928191600000|1999-05-31 23:00:00|412|412|415.39|415.39|421|421|412|412|5999874
928278000000|1999-06-01 23:00:00|418|418|422.9551|422.9551|428.5|428.5|416|416|10343298
928364400000|1999-06-02 23:00:00|424.75|424.75|414|414|426|426|412|412|5291161
928450800000|1999-06-03 23:00:00|415|415|420|420|428|428|412.25|412.25|4519126
928710000000|1999-06-06 23:00:00|430|430|419|419|446.5|446.5|412|412|5991313
928796400000|1999-06-07 23:00:00|420.25|420.25|421.53|421.53|428|428|416|416|3063547
928882800000|1999-06-08 23:00:00|422|422|416.13|416.13|430|430|415|415|5886646
928969200000|1999-06-09 23:00:00|422|422|420|420|426|426|416|416|4580599
929055600000|1999-06-10 23:00:00|426|426|426|426|436|436|418.5|418.5|3701775
929314800000|1999-06-13 23:00:00|425|425|419.25|419.25|430|430|414.5|414.5|4805403
929401200000|1999-06-14 23:00:00|415|415|414.627|414.627|420|420|410|410|4942106
929487600000|1999-06-15 23:00:00|413|413|408.75|408.75|417.5|417.5|406.5|406.5|6601481
929574000000|1999-06-16 23:00:00|415|415|409.1065|409.1065|425|425|399.5|399.5|9722006
929660400000|1999-06-17 23:00:00|409.5|409.5|408|408|413.75|413.75|404|404|5930267
929919600000|1999-06-20 23:00:00|408.75|408.75|405.2527|405.2527|413.75|413.75|402.5|402.5|14223188
930006000000|1999-06-21 23:00:00|420|420|409.9591|409.9591|420.25|420.25|408|408|9048787
930092400000|1999-06-22 23:00:00|410|410|410|410|414|414|406|406|12712475
930178800000|1999-06-23 23:00:00|409|409|412.5417|412.5417|416.5|416.5|405|405|5651758
930265200000|1999-06-24 23:00:00|413|413|413.74|413.74|418|418|410|410|5281942
930524400000|1999-06-27 23:00:00|415.5|415.5|414.028|414.028|425|425|412|412|5402603
930610800000|1999-06-28 23:00:00|420|420|414.25|414.25|420|420|411|411|8948465
930697200000|1999-06-29 23:00:00|420|420|411.75|411.75|422.5|422.5|410.5|410.5|6749541
930783600000|1999-06-30 23:00:00|416|416|424.5|424.5|428|428|416|416|8094101
930870000000|1999-07-01 23:00:00|422.5|422.5|420.16|420.16|426|426|402|402|6495845
931129200000|1999-07-04 23:00:00|420|420|414.5|414.5|425.5|425.5|413|413|4415828
931215600000|1999-07-05 23:00:00|414|414|418|418|420|420|413.25|413.25|7493165
931302000000|1999-07-06 23:00:00|416|416|422.5539|422.5539|424.5|424.5|416|416|18352978
931388400000|1999-07-07 23:00:00|428|428|439|439|443|443|425|425|16280552
931474800000|1999-07-08 23:00:00|440|440|446.36|446.36|450|450|430.5|430.5|15436777
931734000000|1999-07-11 23:00:00|450|450|446.375|446.375|458.5|458.5|441.5|441.5|31035970
931820400000|1999-07-12 23:00:00|440.5|440.5|433.2831|433.2831|447|447|432|432|5298570
931906800000|1999-07-13 23:00:00|439.75|439.75|436.6825|436.6825|439.75|439.75|426.5|426.5|4841976
931993200000|1999-07-14 23:00:00|432|432|426.7957|426.7957|432|432|425|425|18052543
932079600000|1999-07-15 23:00:00|431|431|426.8|426.8|437|437|426.5|426.5|4412776
932338800000|1999-07-18 23:00:00|435|435|436.2171|436.2171|446.25|446.25|422.25|422.25|6184790
932425200000|1999-07-19 23:00:00|430|430|430.9793|430.9793|441|441|424|424|3246899
932511600000|1999-07-20 23:00:00|424|424|421.3484|421.3484|430|430|418|418|5231204
932598000000|1999-07-21 23:00:00|415|415|420.242|420.242|448|448|414|414|5797953
932684400000|1999-07-22 23:00:00|417.75|417.75|417.08|417.08|429.25|429.25|410|410|4599777
932943600000|1999-07-25 23:00:00|410|410|406.5128|406.5128|419|419|400|400|3902036
933030000000|1999-07-26 23:00:00|406|406|405.6656|405.6656|410|410|402|402|5595420
933116400000|1999-07-27 23:00:00|412|412|403.9596|403.9596|428.55|428.55|402|402|6237207
933202800000|1999-07-28 23:00:00|403.25|403.25|402.6421|402.6421|412|412|398.5|398.5|3932769
933289200000|1999-07-29 23:00:00|405|405|409.6199|409.6199|413.75|413.75|405|405|3436452
933548400000|1999-08-01 23:00:00|410|410|411.0839|411.0839|415|415|403|403|5613942
933634800000|1999-08-02 23:00:00|411|411|419.958|419.958|422|422|410.5|410.5|5959389
933721200000|1999-08-03 23:00:00|421.5|421.5|419.1551|419.1551|423|423|416.5|416.5|4243342
933807600000|1999-08-04 23:00:00|418|418|418.4582|418.4582|425|425|410|410|3191364
933894000000|1999-08-05 23:00:00|420.5|420.5|417.7707|417.7707|422|422|411|411|5494514
934153200000|1999-08-08 23:00:00|419.5|419.5|416.7708|416.7708|421|421|415|415|2605582
934239600000|1999-08-09 23:00:00|416|416|412.9587|412.9587|423|423|406.5|406.5|3372537
934326000000|1999-08-10 23:00:00|415|415|428|428|434.5|434.5|412|412|8320430
934412400000|1999-08-11 23:00:00|433|433|436.51|436.51|442.5|442.5|428.5|428.5|9533601
934498800000|1999-08-12 23:00:00|436.25|436.25|435.5501|435.5501|440|440|429|429|3811370
934758000000|1999-08-15 23:00:00|440|440|436.0436|436.0436|441|441|432|432|2768369
934844400000|1999-08-16 23:00:00|439|439|433|433|442|442|432|432|5365077
934930800000|1999-08-17 23:00:00|434|434|438|438|442|442|431.75|431.75|2938889
935017200000|1999-08-18 23:00:00|439|439|435.86|435.86|440|440|432|432|5778211
935103600000|1999-08-19 23:00:00|436|436|463|463|463|463|431.5|431.5|11044740
935362800000|1999-08-22 23:00:00|459|459|473|473|478|478|452|452|5817652
935449200000|1999-08-23 23:00:00|477.5|477.5|479.41|479.41|483|483|472|472|10500199
935535600000|1999-08-24 23:00:00|478|478|479.952|479.952|486.5|486.5|473|473|6649300
935622000000|1999-08-25 23:00:00|476.75|476.75|462.11|462.11|478|478|454|454|8136437
935708400000|1999-08-26 23:00:00|462|462|454.32|454.32|462|462|445|445|6045699
936054000000|1999-08-30 23:00:00|442|442|447.925|447.925|468.5|468.5|441.5|441.5|4604791
936140400000|1999-08-31 23:00:00|448|448|467.23|467.23|470|470|447|447|4005310
936226800000|1999-09-01 23:00:00|465|465|474.37|474.37|476|476|451.5|451.5|6565837
936313200000|1999-09-02 23:00:00|471.5|471.5|465.75|465.75|477|477|458.5|458.5|3301131
936572400000|1999-09-05 23:00:00|472|472|469.0919|469.0919|475|475|466|466|3718508
936658800000|1999-09-06 23:00:00|468.5|468.5|467.7968|467.7968|469.5|469.5|465|465|3602729
936745200000|1999-09-07 23:00:00|466|466|469|469|469|469|457|457|5625540
936831600000|1999-09-08 23:00:00|462|462|458.7959|458.7959|464|464|454|454|8029792
936918000000|1999-09-09 23:00:00|465|465|465|465|473.5|473.5|462|462|4725243
937177200000|1999-09-12 23:00:00|465.75|465.75|458|458|472.5|472.5|455|455|4695610
937263600000|1999-09-13 23:00:00|465|465|464.85|464.85|468.5|468.5|460|460|6743394
937350000000|1999-09-14 23:00:00|467|467|463.75|463.75|470.5|470.5|460|460|4160395
937436400000|1999-09-15 23:00:00|460|460|444.25|444.25|467.5|467.5|434|434|15323967
937522800000|1999-09-16 23:00:00|443|443|442.04|442.04|446.5|446.5|437|437|11387228
937782000000|1999-09-19 23:00:00|445|445|425|425|453.5|453.5|422|422|4373393
937868400000|1999-09-20 23:00:00|425|425|424.4301|424.4301|431|431|416.25|416.25|8080143
937954800000|1999-09-21 23:00:00|416|416|403.5|403.5|420.25|420.25|401|401|9029421
938041200000|1999-09-22 23:00:00|405|405|406.29|406.29|416|416|395|395|15034962
938127600000|1999-09-23 23:00:00|401.25|401.25|389.3621|389.3621|401.25|401.25|380|380|8601773
938386800000|1999-09-26 23:00:00|390|390|394.75|394.75|410|410|377|377|7078140
938473200000|1999-09-27 23:00:00|404|404|406.7907|406.7907|417|417|403.5|403.5|5613606
938559600000|1999-09-28 23:00:00|411|411|399.75|399.75|418|418|390|390|5314145
938646000000|1999-09-29 23:00:00|400|400|399.42|399.42|418.5|418.5|395|395|4664682
938732400000|1999-09-30 23:00:00|411|411|399.2899|399.2899|411|411|398|398|7312430
938991600000|1999-10-03 23:00:00|409.25|409.25|399.8|399.8|411|411|395|395|2158168
939078000000|1999-10-04 23:00:00|406|406|409.94|409.94|419.78|419.78|402.75|402.75|7085441
939164400000|1999-10-05 23:00:00|410|410|405.3056|405.3056|417.5|417.5|401|401|4868257
939250800000|1999-10-06 23:00:00|406.75|406.75|402.75|402.75|413|413|401.5|401.5|7603175
939337200000|1999-10-07 23:00:00|402.75|402.75|400.9166|400.9166|407|407|397.5|397.5|5070143
939596400000|1999-10-10 23:00:00|405|405|401.8308|401.8308|408|408|400|400|6975219
939682800000|1999-10-11 23:00:00|404.75|404.75|408.5|408.5|414|414|404.75|404.75|12521285
939769200000|1999-10-12 23:00:00|402|402|390|390|405|405|388|388|16080651
939855600000|1999-10-13 23:00:00|389|389|376.4142|376.4142|392|392|364|364|23571260
939942000000|1999-10-14 23:00:00|373|373|377.4999|377.4999|383|383|363|363|9464604
940201200000|1999-10-17 23:00:00|376|376|365.7408|365.7408|380|380|357|357|7220466
940287600000|1999-10-18 23:00:00|372|372|366.7867|366.7867|373|373|365.25|365.25|10234056
940374000000|1999-10-19 23:00:00|372|372|368.5369|368.5369|373|373|365|365|4459936
940460400000|1999-10-20 23:00:00|369.5|369.5|343.78|343.78|374|374|340.25|340.25|8032793
940546800000|1999-10-21 23:00:00|346|346|346|346|352.5|352.5|337|337|7514945
940806000000|1999-10-24 23:00:00|355|355|357.5625|357.5625|367|367|351|351|11079814
940892400000|1999-10-25 23:00:00|365.5|365.5|361.5816|361.5816|369.5|369.5|358|358|5857204
940978800000|1999-10-26 23:00:00|360|360|348.2848|348.2848|362|362|342.75|342.75|8080335
941065200000|1999-10-27 23:00:00|345.25|345.25|356.928|356.928|367.44|367.44|341|341|5417440
941151600000|1999-10-28 23:00:00|356.75|356.75|354.4951|354.4951|369.5|369.5|350|350|7423181
941414400000|1999-11-01 00:00:00|355.5|355.5|359.09|359.09|362.25|362.25|351.5|351.5|3965802
941500800000|1999-11-02 00:00:00|355|355|360.7|360.7|368.5|368.5|349|349|4237020
941587200000|1999-11-03 00:00:00|351|351|353.8205|353.8205|364|364|350|350|3905089
941673600000|1999-11-04 00:00:00|353|353|347.7848|347.7848|362|362|339|339|12711434
941760000000|1999-11-05 00:00:00|350|350|347.2847|347.2847|364|364|343|343|12309236
942019200000|1999-11-08 00:00:00|356|356|365.9634|365.9634|369|369|354.5|354.5|7050019
942105600000|1999-11-09 00:00:00|363|363|378.9756|378.9756|384|384|362|362|15826528
942192000000|1999-11-10 00:00:00|379|379|375.53|375.53|387.5|387.5|370|370|5796199
942278400000|1999-11-11 00:00:00|378|378|388.8724|388.8724|410|410|372|372|9653444
942364800000|1999-11-12 00:00:00|409|409|395.75|395.75|412|412|393|393|14389024
942624000000|1999-11-15 00:00:00|395.5|395.5|377.0955|377.0955|402|402|375|375|7903143
942710400000|1999-11-16 00:00:00|383|383|372|372|386|386|371|371|12490813
942796800000|1999-11-17 00:00:00|378|378|354.75|354.75|379|379|350|350|18496982
942883200000|1999-11-18 00:00:00|357.5|357.5|346|346|361|361|341|341|12135895
942969600000|1999-11-19 00:00:00|350|350|347.1979|347.1979|355|355|341|341|17874786
943228800000|1999-11-22 00:00:00|350|350|357.7883|357.7883|369|369|346.5|346.5|12065971
943315200000|1999-11-23 00:00:00|375|375|407.6651|407.6651|417|417|367|367|51143053
943401600000|1999-11-24 00:00:00|404.5|404.5|408.94|408.94|420|420|398.5|398.5|21283526
943488000000|1999-11-25 00:00:00|411.5|411.5|410.5|410.5|425|425|379.75|379.75|11865560
943574400000|1999-11-26 00:00:00|385|385|390.4351|390.4351|399|399|377|377|15272220
943833600000|1999-11-29 00:00:00|405|405|399|399|409.5|409.5|378.5|378.5|9183953
943920000000|1999-11-30 00:00:00|387|387|358.007|358.007|391|391|355|355|32780426
944006400000|1999-12-01 00:00:00|378|378|368.5|368.5|387.5|387.5|353.5|353.5|30400748
944092800000|1999-12-02 00:00:00|367|367|362.65|362.65|381.75|381.75|356.25|356.25|30580562
944179200000|1999-12-03 00:00:00|389.5|389.5|404|404|405.75|405.75|383|383|34945920
944438400000|1999-12-06 00:00:00|410|410|409|409|414|414|388|388|22410258
944524800000|1999-12-07 00:00:00|408|408|413.5414|413.5414|418|418|401|401|19702267
944611200000|1999-12-08 00:00:00|415|415|407.0407|407.0407|415|415|397|397|43460365
944697600000|1999-12-09 00:00:00|403|403|406.28|406.28|413|413|401|401|25369217
944784000000|1999-12-10 00:00:00|405|405|408.657|408.657|425|425|390.25|390.25|24422022
945043200000|1999-12-13 00:00:00|420.5|420.5|429|429|437.5|437.5|405|405|16215881
945129600000|1999-12-14 00:00:00|425|425|433.9566|433.9566|440|440|415|415|13140319
945216000000|1999-12-15 00:00:00|425|425|424.51|424.51|440|440|407.75|407.75|9218032
945302400000|1999-12-16 00:00:00|430|430|413.03|413.03|438.5|438.5|407|407|16834753
945388800000|1999-12-17 00:00:00|412.5|412.5|425|425|434|434|409|409|13621660
945648000000|1999-12-20 00:00:00|419.25|419.25|418.0106|418.0106|437|437|412|412|8130111
945734400000|1999-12-21 00:00:00|412|412|408.9|408.9|419.75|419.75|398|398|8785956
945820800000|1999-12-22 00:00:00|412.5|412.5|407.5|407.5|425|425|388|388|4153099
945907200000|1999-12-23 00:00:00|400.5|400.5|415.4499|415.4499|422.25|422.25|385|385|2986816
945993600000|1999-12-24 00:00:00|417.75|417.75|420|420|421|421|412|412|877174
946425600000|1999-12-29 00:00:00|425|425|408|408|428.25|428.25|400|400|2137828
946512000000|1999-12-30 00:00:00|424.75|424.75|407|407|426|426|389|389|596537
946944000000|2000-01-04 00:00:00|415|415|410.3975|410.3975|420|420|404|404|12346905
947030400000|2000-01-05 00:00:00|410|410|401.25|401.25|414|414|397|397|12518131
947116800000|2000-01-06 00:00:00|401|401|403.2064|403.2064|410|410|396|396|12646284
947203200000|2000-01-07 00:00:00|403|403|400.37|400.37|419|419|383|383|12099041
947462400000|2000-01-10 00:00:00|396.5|396.5|397.8846|397.8846|401.75|401.75|378|378|9717043
947548800000|2000-01-11 00:00:00|377|377|361|361|396|396|358|358|18177889
947635200000|2000-01-12 00:00:00|367|367|357.27|357.27|380|380|355|355|12687080
947721600000|2000-01-13 00:00:00|362.5|362.5|360.0779|360.0779|371.5|371.5|348|348|11805130
947808000000|2000-01-14 00:00:00|360|360|350.7736|350.7736|369.25|369.25|341|341|19894005
948067200000|2000-01-17 00:00:00|356|356|349.494|349.494|364|364|345|345|8561128
948153600000|2000-01-18 00:00:00|346|346|350.5|350.5|358.5|358.5|338|338|16332540
948240000000|2000-01-19 00:00:00|345|345|332.1388|332.1388|357.75|357.75|329.5|329.5|25730066
948326400000|2000-01-20 00:00:00|353|353|364.5|364.5|369|369|346|346|33184734
948412800000|2000-01-21 00:00:00|368|368|367.5365|367.5365|375|375|357|357|21713389
948672000000|2000-01-24 00:00:00|368|368|345.25|345.25|368|368|336|336|10131208
948758400000|2000-01-25 00:00:00|349.5|349.5|331.03|331.03|356|356|321|321|16673901
948844800000|2000-01-26 00:00:00|330|330|340|340|346.5|346.5|330|330|16095113
948931200000|2000-01-27 00:00:00|340|340|335.7836|335.7836|344|344|323|323|16746051
949017600000|2000-01-28 00:00:00|339|339|342|342|353.75|353.75|334.7|334.7|10011556
949276800000|2000-01-31 00:00:00|342|342|332|332|347.5|347.5|317.5|317.5|8687055
949363200000|2000-02-01 00:00:00|338|338|334.4335|334.4335|341|341|310.5|310.5|14913576
949449600000|2000-02-02 00:00:00|339|339|339.1|339.1|346|346|332.25|332.25|11074047
949536000000|2000-02-03 00:00:00|344|344|343.2061|343.2061|350|350|333|333|24087160
949622400000|2000-02-04 00:00:00|342|342|333.3333|333.3333|348|348|330|330|17590069
949881600000|2000-02-07 00:00:00|334|334|314.46|314.46|336.5|336.5|303.5|303.5|22769917
949968000000|2000-02-08 00:00:00|312|312|312.9687|312.9687|321|321|299|299|35362413
950054400000|2000-02-09 00:00:00|300|300|314.75|314.75|310.5|310.5|292|292|19170203
950140800000|2000-02-10 00:00:00|308.25|308.25|303.5|303.5|319.75|319.75|292.5|292.5|17236309
950227200000|2000-02-11 00:00:00|301|301|301.3886|301.3886|311|311|290|290|15232924
950486400000|2000-02-14 00:00:00|311.75|311.75|309|309|317|317|304|304|19485100
950572800000|2000-02-15 00:00:00|319|319|315.0924|315.0924|322|322|310|310|17908985
950659200000|2000-02-16 00:00:00|313.25|313.25|314.89|314.89|316.5|316.5|303.5|303.5|16599568
950745600000|2000-02-17 00:00:00|319|319|310|310|324.5|324.5|306|306|20916616
950832000000|2000-02-18 00:00:00|317.75|317.75|324|324|332|332|312|312|18741350
951091200000|2000-02-21 00:00:00|325|325|315.5316|315.5316|335|335|311|311|11043839
951177600000|2000-02-22 00:00:00|316|316|313.1959|313.1959|320|320|310|310|14333238
951264000000|2000-02-23 00:00:00|319|319|319.718|319.718|322|322|311|311|16183368
951350400000|2000-02-24 00:00:00|317|317|306.4034|306.4034|322|322|300|300|18138531
951436800000|2000-02-25 00:00:00|306|306|297.0297|297.0297|309.5|309.5|294|294|19196933
951696000000|2000-02-28 00:00:00|300|300|301.8689|301.8689|311|311|293|293|26808613
951782400000|2000-02-29 00:00:00|315|315|313.5|313.5|317|317|302|302|10317601
951868800000|2000-03-01 00:00:00|312.25|312.25|318.0318|318.0318|327|327|305|305|20562445
951955200000|2000-03-02 00:00:00|320|320|325|325|342.5|342.5|317|317|19136256
952041600000|2000-03-03 00:00:00|329|329|315.4684|315.4684|331.75|331.75|311.75|311.75|31684078
952300800000|2000-03-06 00:00:00|317|317|318.5|318.5|325.5|325.5|315|315|32539005
952387200000|2000-03-07 00:00:00|316|316|316.0514|316.0514|320|320|305.5|305.5|22995806
952473600000|2000-03-08 00:00:00|318.5|318.5|305|305|318.5|318.5|302.5|302.5|18468888
952560000000|2000-03-09 00:00:00|311.75|311.75|289.1025|289.1025|312|312|283|283|17876634
952646400000|2000-03-10 00:00:00|288.25|288.25|288|288|294.25|294.25|263|263|19864148
952905600000|2000-03-13 00:00:00|300|300|281.6408|281.6408|300|300|268|268|13532539
952992000000|2000-03-14 00:00:00|292|292|300|300|310|310|283|283|13883838
953078400000|2000-03-15 00:00:00|302|302|301|301|312|312|295|295|17494119
953164800000|2000-03-16 00:00:00|307|307|333.5989|333.5989|348|348|307|307|27977515
953251200000|2000-03-17 00:00:00|350|350|357.6922|357.6922|370|370|346.25|346.25|33928025
953510400000|2000-03-20 00:00:00|360.25|360.25|334|334|362|362|325|325|20200335
953596800000|2000-03-21 00:00:00|328|328|334.7941|334.7941|345|345|320|320|9323069
953683200000|2000-03-22 00:00:00|340|340|340.1906|340.1906|350|350|332.5|332.5|11046269
953769600000|2000-03-23 00:00:00|344|344|335|335|346.25|346.25|334|334|8179738
953856000000|2000-03-24 00:00:00|340|340|356.7197|356.7197|360.5|360.5|338|338|23256149
954111600000|2000-03-26 23:00:00|355|355|349.4081|349.4081|362.5|362.5|342|342|11412513
954198000000|2000-03-27 23:00:00|350.75|350.75|353|353|360|360|343.5|343.5|18905695
954284400000|2000-03-28 23:00:00|355|355|354|354|360|360|352|352|15937808
954370800000|2000-03-29 23:00:00|355|355|355.5|355.5|361.5|361.5|348|348|24806799
954457200000|2000-03-30 23:00:00|348|348|353.8492|353.8492|361.5|361.5|348|348|14811723
954716400000|2000-04-02 23:00:00|360|360|373.8199|373.8199|380|380|349|349|15351002
954802800000|2000-04-03 23:00:00|375|375|391|391|394.5|394.5|365|365|10610791
954889200000|2000-04-04 23:00:00|384|384|387|387|389|389|366.5|366.5|6198707
954975600000|2000-04-05 23:00:00|372|372|372.7859|372.7859|388.5|388.5|361.75|361.75|24111347
955062000000|2000-04-06 23:00:00|375|375|360|360|379|379|350.25|350.25|18826517
955321200000|2000-04-09 23:00:00|375|375|360.8897|360.8897|378|378|353|353|12855234
955407600000|2000-04-10 23:00:00|360|360|356.3546|356.3546|377.5|377.5|347|347|9263222
955494000000|2000-04-11 23:00:00|351|351|359|359|360|360|345|345|10734559
955580400000|2000-04-12 23:00:00|350|350|353.38|353.38|373.5|373.5|290.5|290.5|9879141
955666800000|2000-04-13 23:00:00|360.75|360.75|361|361|368|368|350|350|14119212
955926000000|2000-04-16 23:00:00|350|350|358.3208|358.3208|366.5|366.5|320|320|6070442
956012400000|2000-04-17 23:00:00|355|355|351.824|351.824|365|365|349|349|5148446
956098800000|2000-04-18 23:00:00|355|355|360|360|374.25|374.25|352|352|8514620
956185200000|2000-04-19 23:00:00|363|363|367.67|367.67|372|372|361.25|361.25|6314606
956617200000|2000-04-24 23:00:00|368.25|368.25|380.5756|380.5756|391|391|359|359|11173461
956703600000|2000-04-25 23:00:00|385|385|387.0124|387.0124|392|392|376|376|4070621
956790000000|2000-04-26 23:00:00|385|385|390.723|390.723|394|394|385|385|5695317
956876400000|2000-04-27 23:00:00|389.75|389.75|391.7108|391.7108|400|400|387.5|387.5|13410182
957222000000|2000-05-01 23:00:00|395|395|409.2045|409.2045|415|415|392|392|13420923
957308400000|2000-05-02 23:00:00|406|406|396.8015|396.8015|412|412|390|390|12003152
957394800000|2000-05-03 23:00:00|392|392|395.3023|395.3023|397.75|397.75|383|383|23557776
957481200000|2000-05-04 23:00:00|395.75|395.75|398.9077|398.9077|403|403|395|395|14753807
957740400000|2000-05-07 23:00:00|401.25|401.25|399.9495|399.9495|406|406|391|391|7972252
957826800000|2000-05-08 23:00:00|400|400|397.8424|397.8424|402|402|382|382|8871994
957913200000|2000-05-09 23:00:00|405.75|405.75|397.0391|397.0391|406.5|406.5|392|392|8982423
957999600000|2000-05-10 23:00:00|393|393|401.75|401.75|405|405|391.75|391.75|8791869
958086000000|2000-05-11 23:00:00|400.5|400.5|408.204|408.204|409|409|397|397|6912682
958345200000|2000-05-14 23:00:00|409|409|405.2708|405.2708|412|412|400|400|6311978
958431600000|2000-05-15 23:00:00|405.75|405.75|413.4076|413.4076|418.75|418.75|405.75|405.75|6436157
958518000000|2000-05-16 23:00:00|412.5|412.5|406.7965|406.7965|418|418|402.5|402.5|5443976
958604400000|2000-05-17 23:00:00|405|405|406.02|406.02|415|415|390|390|9075306
958690800000|2000-05-18 23:00:00|407|407|407.2501|407.2501|414.75|414.75|382.5|382.5|3916488
958950000000|2000-05-21 23:00:00|406.75|406.75|411.75|411.75|416|416|400|400|5452849
959036400000|2000-05-22 23:00:00|409.75|409.75|411|411|418.5|418.5|403|403|7821064
959122800000|2000-05-23 23:00:00|418|418|435.9|435.9|442|442|412|412|9790911
959209200000|2000-05-24 23:00:00|439|439|422.6886|422.6886|444|444|412.5|412.5|13027272
959295600000|2000-05-25 23:00:00|416|416|424.0719|424.0719|428|428|405|405|13368729
959641200000|2000-05-29 23:00:00|420|420|422.8742|422.8742|425|425|410|410|3961154
959727600000|2000-05-30 23:00:00|420.5|420.5|416.4581|416.4581|422|422|410|410|2193812
959814000000|2000-05-31 23:00:00|416|416|419.7098|419.7098|424|424|410.75|410.75|2373918
959900400000|2000-06-01 23:00:00|415.5|415.5|401|401|425|425|398.5|398.5|7289763
960159600000|2000-06-04 23:00:00|410.25|410.25|398.199|398.199|420.5|420.5|391|391|15111650
960246000000|2000-06-05 23:00:00|400|400|397.1985|397.1985|407|407|390|390|15723853
960332400000|2000-06-06 23:00:00|395|395|393.5531|393.5531|400|400|385|385|13921811
960418800000|2000-06-07 23:00:00|410|410|411|411|414|414|383|383|7652459
960505200000|2000-06-08 23:00:00|411.75|411.75|400.7995|400.7995|413.25|413.25|392.75|392.75|6355468
960764400000|2000-06-11 23:00:00|418.75|418.75|400.894|400.894|418.75|418.75|396.5|396.5|9496164
960850800000|2000-06-12 23:00:00|398|398|412.7063|412.7063|415.207|415.207|398|398|5580412
960937200000|2000-06-13 23:00:00|406.5|406.5|401.75|401.75|412|412|398|398|7766601
961023600000|2000-06-14 23:00:00|408|408|422|422|424.5|424.5|403|403|10265342
961110000000|2000-06-15 23:00:00|424|424|424.2|424.2|438|438|415.25|415.25|7629674
961369200000|2000-06-18 23:00:00|424|424|426.1229|426.1229|431.75|431.75|421|421|3301166
961455600000|2000-06-19 23:00:00|427|427|417.8491|417.8491|429|429|411|411|5110301
961542000000|2000-06-20 23:00:00|424.25|424.25|406.9078|406.9078|438.5|438.5|402|402|5766674
961628400000|2000-06-21 23:00:00|407|407|417.5|417.5|426|426|395|395|9462344
961714800000|2000-06-22 23:00:00|425|425|427|427|432|432|420|420|12063969
961974000000|2000-06-25 23:00:00|426|426|427|427|434|434|414|414|2895045
962060400000|2000-06-26 23:00:00|430|430|427.95|427.95|436|436|424|424|6598155
962146800000|2000-06-27 23:00:00|430.25|430.25|432.1733|432.1733|436|436|426|426|12005026
962233200000|2000-06-28 23:00:00|430|430|425.625|425.625|435|435|414|414|6058897
962319600000|2000-06-29 23:00:00|416|416|412|412|421|421|396|396|7213946
962578800000|2000-07-02 23:00:00|407|407|417.5767|417.5767|424|424|400|400|3689981
962665200000|2000-07-03 23:00:00|420|420|419.2903|419.2903|428|428|413|413|3131882
962751600000|2000-07-04 23:00:00|420|420|409.5|409.5|420.5|420.5|408|408|5463703
962838000000|2000-07-05 23:00:00|407|407|425|425|431.75|431.75|402|402|22197314
962924400000|2000-07-06 23:00:00|425|425|413|413|430|430|402|402|9278929
963183600000|2000-07-09 23:00:00|422|422|423.5381|423.5381|430.5|430.5|420.25|420.25|10079306
963270000000|2000-07-10 23:00:00|426.25|426.25|421.1886|421.1886|431|431|415|415|5730722
963356400000|2000-07-11 23:00:00|424.5|424.5|427.5361|427.5361|435.079|435.079|421|421|16137665
963442800000|2000-07-12 23:00:00|433.5|433.5|439.1666|439.1666|444|444|431.5|431.5|16276075
963529200000|2000-07-13 23:00:00|443|443|426|426|445|445|419|419|11847658
963788400000|2000-07-16 23:00:00|428|428|421.03|421.03|441|441|416|416|11387496
963874800000|2000-07-17 23:00:00|422|422|420|420|431.75|431.75|418|418|4490892
963961200000|2000-07-18 23:00:00|427.25|427.25|420|420|435|435|418|418|6416538
964047600000|2000-07-19 23:00:00|427.75|427.75|429.2508|429.2508|440.5|440.5|425.75|425.75|12509235
964134000000|2000-07-20 23:00:00|432|432|433.75|433.75|439.5|439.5|427.25|427.25|9287119
964393200000|2000-07-23 23:00:00|435|435|434.5|434.5|442.5|442.5|427.5|427.5|4382996
964479600000|2000-07-24 23:00:00|436.5|436.5|439.5|439.5|444.75|444.75|420|420|10565057
964566000000|2000-07-25 23:00:00|439.5|439.5|444.5|444.5|445.25|445.25|436|436|10784446
964652400000|2000-07-26 23:00:00|442|442|444.5|444.5|446.75|446.75|422|422|10332236
964738800000|2000-07-27 23:00:00|444.75|444.75|449.25|449.25|452|452|444.5|444.5|12278320
964998000000|2000-07-30 23:00:00|445.5|445.5|450|450|450|450|442.25|442.25|12434666
965084400000|2000-07-31 23:00:00|450|450|453.75|453.75|455|455|445|445|12447662
965170800000|2000-08-01 23:00:00|453|453|422|422|453|453|409.04|409.04|27212038
965257200000|2000-08-02 23:00:00|423|423|426|426|428|428|409|409|37374406
965343600000|2000-08-03 23:00:00|430|430|427.5341|427.5341|434|434|423|423|8467544
965602800000|2000-08-06 23:00:00|432|432|429.72|429.72|438|438|425|425|7048408
965689200000|2000-08-07 23:00:00|428|428|430.5|430.5|435.75|435.75|422|422|4896843
965775600000|2000-08-08 23:00:00|430.25|430.25|435.34|435.34|439.5|439.5|422|422|6833189
965862000000|2000-08-09 23:00:00|434.5|434.5|428.5|428.5|452|452|425|425|4234296
965948400000|2000-08-10 23:00:00|431.25|431.25|414.5|414.5|431.25|431.25|400|400|3572955
966207600000|2000-08-13 23:00:00|416.25|416.25|421.3333|421.3333|427|427|414.75|414.75|6307490
966294000000|2000-08-14 23:00:00|423|423|419.9619|419.9619|426|426|417|417|11261179
966380400000|2000-08-15 23:00:00|418.25|418.25|417.313|417.313|421|421|415.5|415.5|13490073
966466800000|2000-08-16 23:00:00|418|418|418.1875|418.1875|421|421|414|414|18439819
966553200000|2000-08-17 23:00:00|417.75|417.75|418|418|421.75|421.75|413.5|413.5|12502129
966812400000|2000-08-20 23:00:00|420|420|423.57|423.57|430|430|414|414|6915809
966898800000|2000-08-21 23:00:00|425|425|434|434|438|438|420.25|420.25|20054417
966985200000|2000-08-22 23:00:00|427|427|440|440|444|444|427|427|8015197
967071600000|2000-08-23 23:00:00|440|440|433|433|448|448|422.5|422.5|5937408
967158000000|2000-08-24 23:00:00|435.25|435.25|422|422|437.5|437.5|418.5|418.5|4996179
967503600000|2000-08-28 23:00:00|427|427|422|422|427|427|418|418|5815573
967590000000|2000-08-29 23:00:00|422.5|422.5|427.75|427.75|430|430|417|417|5456396
967676400000|2000-08-30 23:00:00|426|426|429|429|440.5|440.5|420.75|420.75|4504871
967762800000|2000-08-31 23:00:00|429|429|419.25|419.25|433|433|410|410|13994760
968022000000|2000-09-03 23:00:00|416.5|416.5|395.5|395.5|438.5|438.5|391|391|13151307
968108400000|2000-09-04 23:00:00|391|391|375.21|375.21|402.5|402.5|364|364|17481245
968194800000|2000-09-05 23:00:00|377|377|382.5|382.5|397.5|397.5|376.25|376.25|16717919
968281200000|2000-09-06 23:00:00|383|383|371.8497|371.8497|390|390|366|366|9883755
968367600000|2000-09-07 23:00:00|370|370|354.1248|354.1248|377.5|377.5|344|344|22380859
968626800000|2000-09-10 23:00:00|370|370|385.25|385.25|388.75|388.75|356.88|356.88|12347662
968713200000|2000-09-11 23:00:00|375|375|383|383|388|388|372|372|6774382
968799600000|2000-09-12 23:00:00|382|382|399.293|399.293|410|410|382|382|16137412
968886000000|2000-09-13 23:00:00|380|380|365.11|365.11|395|395|363|363|32647314
968972400000|2000-09-14 23:00:00|367|367|368|368|376|376|326.25|326.25|17258665
969231600000|2000-09-17 23:00:00|360|360|348.448|348.448|369|369|343|343|8738993
969318000000|2000-09-18 23:00:00|341|341|342.829|342.829|358.5|358.5|331.75|331.75|14467777
969404400000|2000-09-19 23:00:00|335|335|340.022|340.022|348|348|330|330|12365851
969490800000|2000-09-20 23:00:00|337.75|337.75|336.056|336.056|345|345|321.5|321.5|17367205
969577200000|2000-09-21 23:00:00|335.5|335.5|325|325|340.5|340.5|320|320|6659689
969836400000|2000-09-24 23:00:00|332|332|347|347|351.5|351.5|328|328|10095512
969922800000|2000-09-25 23:00:00|347|347|341.829|341.829|354|354|335.25|335.25|11086317
970009200000|2000-09-26 23:00:00|335|335|351.133|351.133|353|353|334.25|334.25|12128339
970095600000|2000-09-27 23:00:00|351|351|364|364|370|370|349|349|23124942
970182000000|2000-09-28 23:00:00|369|369|365|365|370|370|356|356|10298150
970441200000|2000-10-01 23:00:00|367.5|367.5|375.93|375.93|383|383|357|357|11696933
970527600000|2000-10-02 23:00:00|377.5|377.5|373.4501|373.4501|378.5|378.5|370.25|370.25|11193892
970614000000|2000-10-03 23:00:00|374.5|374.5|375.21|375.21|385|385|371|371|13922526
970700400000|2000-10-04 23:00:00|373|373|375.1245|375.1245|385|385|370|370|8736282
970786800000|2000-10-05 23:00:00|380|380|370.319|370.319|380|380|363|363|5918421
971046000000|2000-10-08 23:00:00|369.5|369.5|368.99|368.99|378.5|378.5|362.25|362.25|5926986
971132400000|2000-10-09 23:00:00|370|370|378.75|378.75|388.25|388.25|366.75|366.75|23956250
971218800000|2000-10-10 23:00:00|383|383|370.9166|370.9166|384.5|384.5|363|363|12994617
971305200000|2000-10-11 23:00:00|370.25|370.25|370.1875|370.1875|379|379|360.25|360.25|5914190
971391600000|2000-10-12 23:00:00|370.25|370.25|369|369|373|373|362|362|11910672
971650800000|2000-10-15 23:00:00|380|380|383|383|383.75|383.75|368|368|8547277
971737200000|2000-10-16 23:00:00|384|384|358.5|358.5|384.75|384.75|354.25|354.25|15093840
971823600000|2000-10-17 23:00:00|363.75|363.75|349.96|349.96|363.75|363.75|343|343|9476363
971910000000|2000-10-18 23:00:00|353.25|353.25|346.102|346.102|365.5|365.5|342.75|342.75|9359631
971996400000|2000-10-19 23:00:00|349.75|349.75|365|365|375|375|347.5|347.5|11082413
972255600000|2000-10-22 23:00:00|366.5|366.5|379.66|379.66|382.25|382.25|364|364|17188836
972342000000|2000-10-23 23:00:00|382|382|385.12|385.12|392.5|392.5|375|375|8225769
972428400000|2000-10-24 23:00:00|390|390|384.808|384.808|395|395|378|378|14407571
972514800000|2000-10-25 23:00:00|387|387|389|389|392.25|392.25|376|376|15738747
972601200000|2000-10-26 23:00:00|381.25|381.25|389.75|389.75|392|392|379|379|6386036
972864000000|2000-10-30 00:00:00|389.75|389.75|389.75|389.75|392|392|378|378|2807613
972950400000|2000-10-31 00:00:00|388|388|391.5|391.5|401.25|401.25|385.75|385.75|14331426
973036800000|2000-11-01 00:00:00|395|395|399.3|399.3|408|408|391|391|12601986
973123200000|2000-11-02 00:00:00|394.25|394.25|387|387|401.96|401.96|378.25|378.25|14951672
973209600000|2000-11-03 00:00:00|385|385|371.626|371.626|385|385|366|366|11379071
973468800000|2000-11-06 00:00:00|373.25|373.25|377.439|377.439|390.25|390.25|360|360|11932541
973555200000|2000-11-07 00:00:00|379.75|379.75|371|371|380|380|367|367|16907524
973641600000|2000-11-08 00:00:00|374|374|381.27|381.27|384.75|384.75|372.5|372.5|20459424
973728000000|2000-11-09 00:00:00|380|380|375.4444|375.4444|389.5|389.5|372|372|7217486
973814400000|2000-11-10 00:00:00|372.5|372.5|380|380|391|391|372.5|372.5|17905988
974073600000|2000-11-13 00:00:00|383|383|381.914|381.914|390.5|390.5|373|373|11567836
974160000000|2000-11-14 00:00:00|380|380|385.663|385.663|390|390|374.25|374.25|10169053
974246400000|2000-11-15 00:00:00|388|388|378.689|378.689|388|388|369.5|369.5|13852719
974332800000|2000-11-16 00:00:00|376|376|375.188|375.188|379.25|379.25|372|372|8697853
974419200000|2000-11-17 00:00:00|370.25|370.25|376.5373|376.5373|380|380|370.25|370.25|6185265
974678400000|2000-11-20 00:00:00|374|374|376.953|376.953|382.5|382.5|371|371|8276960
974764800000|2000-11-21 00:00:00|376|376|383.604|383.604|389|389|373.25|373.25|8909028
974851200000|2000-11-22 00:00:00|378.25|378.25|380|380|384.75|384.75|372|372|6215486
974937600000|2000-11-23 00:00:00|375|375|374.25|374.25|383.5|383.5|365|365|7548059
975024000000|2000-11-24 00:00:00|370.75|370.75|372.5|372.5|381|381|369|369|10145264
975283200000|2000-11-27 00:00:00|374|374|371.1|371.1|379|379|367.5|367.5|7253672
975369600000|2000-11-28 00:00:00|372|372|371.186|371.186|373.5|373.5|366.25|366.25|13095242
975456000000|2000-11-29 00:00:00|372.5|372.5|368.101|368.101|375|375|355|355|14693320
975542400000|2000-11-30 00:00:00|370|370|363.043|363.043|372|372|360.5|360.5|22637462
975628800000|2000-12-01 00:00:00|357|357|363.318|363.318|366.183|366.183|355|355|6700776
975888000000|2000-12-04 00:00:00|367|367|386.361|386.361|388.5|388.5|356.5|356.5|13939318
975974400000|2000-12-05 00:00:00|381|381|382|382|392.5|392.5|377.25|377.25|11163656
976060800000|2000-12-06 00:00:00|385|385|386|386|387.5|387.5|378|378|10166222
976147200000|2000-12-07 00:00:00|383|383|388|388|390|390|379.25|379.25|12109427
976233600000|2000-12-08 00:00:00|387|387|387.5|387.5|395.75|395.75|381|381|8226466
976492800000|2000-12-11 00:00:00|390.75|390.75|388.812|388.812|396|396|383.25|383.25|11929749
976579200000|2000-12-12 00:00:00|390|390|367|367|390|390|364.75|364.75|19175232
976665600000|2000-12-13 00:00:00|374.5|374.5|342.74|342.74|374.5|374.5|335|335|29708485
976752000000|2000-12-14 00:00:00|344|344|346.923|346.923|350.5|350.5|336.25|336.25|34903471
976838400000|2000-12-15 00:00:00|347|347|352.145|352.145|353.75|353.75|343|343|26703079
977097600000|2000-12-18 00:00:00|355|355|352.75|352.75|355|355|344.75|344.75|28425643
977184000000|2000-12-19 00:00:00|355|355|351.5|351.5|362|362|349.5|349.5|15219118
977270400000|2000-12-20 00:00:00|356|356|363|363|365.5|365.5|354|354|28884169
977356800000|2000-12-21 00:00:00|370|370|365.5|365.5|372.25|372.25|360|360|20208934
977443200000|2000-12-22 00:00:00|366|366|364|364|372.25|372.25|364|364|4565554
977875200000|2000-12-27 00:00:00|366|366|371.75|371.75|376|376|365.5|365.5|15155680
977961600000|2000-12-28 00:00:00|372.25|372.25|378.76|378.76|380|380|372.25|372.25|11043347
978048000000|2000-12-29 00:00:00|379.25|379.25|382|382|383.5|383.5|373|373|6919652
978393600000|2001-01-02 00:00:00|382|382|377.25|377.25|385|385|362|362|27188454
978480000000|2001-01-03 00:00:00|362.75|362.75|362.5025|362.5025|370|370|358|358|10508664
978566400000|2001-01-04 00:00:00|366.25|366.25|369.233|369.233|382.5|382.5|360.25|360.25|10889565
978652800000|2001-01-05 00:00:00|375|375|361|361|380|380|357|357|25023956
978912000000|2001-01-08 00:00:00|361|361|367|367|370|370|359|359|11985485
978998400000|2001-01-09 00:00:00|367|367|367|367|374|374|354|354|16194207
979084800000|2001-01-10 00:00:00|309.5|309.5|310.75|310.75|315|315|253|253|203334452
979171200000|2001-01-11 00:00:00|275|275|266.5|266.5|370|370|257.5|257.5|67556032
979257600000|2001-01-12 00:00:00|270|270|268.02|268.02|273.25|273.25|258.75|258.75|38186329
979516800000|2001-01-15 00:00:00|269.5|269.5|265.883|265.883|271|271|256.25|256.25|28646162
979603200000|2001-01-16 00:00:00|266|266|262.875|262.875|269.5|269.5|261|261|35167340
979689600000|2001-01-17 00:00:00|265|265|275.3|275.3|278.75|278.75|264.25|264.25|63892937
979776000000|2001-01-18 00:00:00|278|278|275.478|275.478|280|280|274|274|22840638
979862400000|2001-01-19 00:00:00|279.5|279.5|279.234|279.234|282|282|275.25|275.25|27557424
980121600000|2001-01-22 00:00:00|278.5|278.5|278.25|278.25|283|283|276|276|65986222
980208000000|2001-01-23 00:00:00|279|279|289.349|289.349|289.349|289.349|276|276|30974217
980294400000|2001-01-24 00:00:00|289.75|289.75|287.604|287.604|293.5|293.5|284.5|284.5|18733396
980380800000|2001-01-25 00:00:00|287.5|287.5|290.2085|290.2085|293.05|293.05|285.5|285.5|32186688
980467200000|2001-01-26 00:00:00|289.75|289.75|304.7499|304.7499|305|305|285.75|285.75|60133566
980726400000|2001-01-29 00:00:00|300|300|300.468|300.468|303|303|290|290|20333946
980812800000|2001-01-30 00:00:00|299.75|299.75|298|298|305|305|296.5|296.5|46555088
980899200000|2001-01-31 00:00:00|299.5|299.5|298.5|298.5|301|301|294|294|15938606
980985600000|2001-02-01 00:00:00|300|300|283|283|300|300|282|282|35959636
981072000000|2001-02-02 00:00:00|285|285|284|284|292.5|292.5|283.5|283.5|21481482
981331200000|2001-02-05 00:00:00|286|286|284.642|284.642|291|291|275|275|12978135
981417600000|2001-02-06 00:00:00|287.5|287.5|289.1499|289.1499|293|293|286.5|286.5|12516766
981504000000|2001-02-07 00:00:00|290|290|291.9375|291.9375|302|302|289|289|27193843
981590400000|2001-02-08 00:00:00|298|298|299.84|299.84|302.3|302.3|293.25|293.25|21749203
981676800000|2001-02-09 00:00:00|298|298|299.75|299.75|301.5|301.5|297|297|25611952
981936000000|2001-02-12 00:00:00|299|299|300.35|300.35|302|302|298.5|298.5|18028973
982022400000|2001-02-13 00:00:00|303|303|307.75|307.75|309|309|300.5|300.5|24167492
982108800000|2001-02-14 00:00:00|306|306|316.75|316.75|323|323|305|305|32995970
982195200000|2001-02-15 00:00:00|310.5|310.5|304|304|312|312|302.5|302.5|9975949
982281600000|2001-02-16 00:00:00|299|299|303.16|303.16|305|305|292|292|17999356
982540800000|2001-02-19 00:00:00|301|301|300.1846|300.1846|305|305|297|297|8779466
982627200000|2001-02-20 00:00:00|302|302|292.313|292.313|303.25|303.25|287.5|287.5|8388269
982713600000|2001-02-21 00:00:00|293.75|293.75|296.5|296.5|297.5|297.5|291|291|10483672
982800000000|2001-02-22 00:00:00|297|297|289.0375|289.0375|299.25|299.25|287|287|17061552
982886400000|2001-02-23 00:00:00|295|295|292.854|292.854|296.75|296.75|290|290|9910120
983145600000|2001-02-26 00:00:00|310|310|296.5|296.5|310|310|293.5|293.5|4649549
983232000000|2001-02-27 00:00:00|297|297|292.5|292.5|300.75|300.75|290|290|6218815
983318400000|2001-02-28 00:00:00|292.5|292.5|297.73|297.73|300|300|289|289|14046507
983404800000|2001-03-01 00:00:00|301|301|308.875|308.875|316.75|316.75|294.85|294.85|27519224
983491200000|2001-03-02 00:00:00|314.5|314.5|318.126|318.126|322|322|310.5|310.5|19755694
983750400000|2001-03-05 00:00:00|319.75|319.75|327.586|327.586|336.5|336.5|319|319|24382782
983836800000|2001-03-06 00:00:00|334.5|334.5|327.5249|327.5249|335.5|335.5|321.75|321.75|16673080
983923200000|2001-03-07 00:00:00|323|323|321.089|321.089|324|324|320|320|12025254
984009600000|2001-03-08 00:00:00|323|323|318.341|318.341|325|325|316|316|13851754
984096000000|2001-03-09 00:00:00|319|319|318.5625|318.5625|321.8|321.8|317|317|3572400
984355200000|2001-03-12 00:00:00|314.5|314.5|312.25|312.25|318.2|318.2|306|306|12135342
984441600000|2001-03-13 00:00:00|313.25|313.25|313|313|317.5|317.5|310|310|10326524
984528000000|2001-03-14 00:00:00|314|314|310.67|310.67|314.5|314.5|305|305|24011747
984614400000|2001-03-15 00:00:00|310|310|313.343|313.343|318|318|308.5|308.5|9451545
984700800000|2001-03-16 00:00:00|316|316|310.2499|310.2499|316|316|308|308|16254718
984960000000|2001-03-19 00:00:00|307.75|307.75|309.155|309.155|313|313|307|307|8390908
985046400000|2001-03-20 00:00:00|309|309|309|309|319.25|319.25|309|309|12190443
985132800000|2001-03-21 00:00:00|312.75|312.75|317.67|317.67|325|325|311.75|311.75|11073651
985219200000|2001-03-22 00:00:00|326|326|328|328|330|330|320|320|23920964
985305600000|2001-03-23 00:00:00|327|327|328.9952|328.9952|333.75|333.75|316|316|14049302
985561200000|2001-03-25 23:00:00|323|323|322.411|322.411|329|329|317.75|317.75|14753914
985647600000|2001-03-26 23:00:00|317|317|317.301|317.301|321.5|321.5|312|312|14313325
985734000000|2001-03-27 23:00:00|319.75|319.75|317.596|317.596|320|320|313|313|13353301
985820400000|2001-03-28 23:00:00|311.5|311.5|310.5|310.5|320.75|320.75|310.5|310.5|21879165
985906800000|2001-03-29 23:00:00|313|313|314|314|316|316|308.25|308.25|14051314
986166000000|2001-04-01 23:00:00|315.5|315.5|322.35|322.35|328|328|310|310|9788861
986252400000|2001-04-02 23:00:00|328|328|327.56|327.56|331.75|331.75|321|321|15757382
986338800000|2001-04-03 23:00:00|320|320|315.7408|315.7408|322.5|322.5|310|310|12342341
986425200000|2001-04-04 23:00:00|326|326|324.2717|324.2717|326.75|326.75|316|316|9623169
986511600000|2001-04-05 23:00:00|328|328|321.5|321.5|328|328|313|313|7308946
986770800000|2001-04-08 23:00:00|320.25|320.25|328.164|328.164|330|330|312|312|13877538
986857200000|2001-04-09 23:00:00|322|322|331.862|331.862|338|338|322|322|13336228
986943600000|2001-04-10 23:00:00|333.5|333.5|340.51|340.51|344|344|325.33|325.33|23929325
987030000000|2001-04-11 23:00:00|336|336|342.795|342.795|347.5|347.5|336|336|9936411
987462000000|2001-04-16 23:00:00|342.25|342.25|345.6675|345.6675|354|354|337.25|337.25|14353051
987548400000|2001-04-17 23:00:00|351|351|342.92|342.92|352|352|323.24|323.24|16505202
987634800000|2001-04-18 23:00:00|351|351|343.9055|343.9055|354|354|339.75|339.75|13063849
987721200000|2001-04-19 23:00:00|344|344|338.075|338.075|345|345|334.75|334.75|8488424
987980400000|2001-04-22 23:00:00|346.75|346.75|338|338|346.75|346.75|332.5|332.5|12123262
988066800000|2001-04-23 23:00:00|338.5|338.5|338.8866|338.8866|347|347|335|335|6328026
988153200000|2001-04-24 23:00:00|337|337|335.0875|335.0875|341|341|330|330|6735527
988239600000|2001-04-25 23:00:00|335.75|335.75|332.34|332.34|340|340|328.25|328.25|10510870
988326000000|2001-04-26 23:00:00|340|340|335.44|335.44|343.5|343.5|333.5|333.5|9435556
988585200000|2001-04-29 23:00:00|335|335|336.332|336.332|338|338|325.5|325.5|11527687
988671600000|2001-04-30 23:00:00|320|320|333.945|333.945|336|336|320|320|7385201
988758000000|2001-05-01 23:00:00|338.25|338.25|344|344|348.8|348.8|338.25|338.25|19557687
988844400000|2001-05-02 23:00:00|344|344|344.7232|344.7232|347.5|347.5|341.75|341.75|14918812
988930800000|2001-05-03 23:00:00|350|350|344.7254|344.7254|350|350|333.75|333.75|16135753
989276400000|2001-05-07 23:00:00|348.5|348.5|348.5|348.5|350.85|350.85|345.5|345.5|12182367
989362800000|2001-05-08 23:00:00|349|349|343.672|343.672|351.5|351.5|342.75|342.75|8137015
989449200000|2001-05-09 23:00:00|349.25|349.25|347.225|347.225|351.5|351.5|342|342|6726508
989535600000|2001-05-10 23:00:00|350|350|342.78|342.78|350|350|340.5|340.5|5807741
989794800000|2001-05-13 23:00:00|342|342|342|342|347.75|347.75|340.5|340.5|9424194
989881200000|2001-05-14 23:00:00|346|346|346.722|346.722|350.75|350.75|343|343|9624435
989967600000|2001-05-15 23:00:00|346|346|347.7|347.7|354.25|354.25|343.5|343.5|11335860
990054000000|2001-05-16 23:00:00|350|350|339.17|339.17|352.5|352.5|336.25|336.25|10539383
990140400000|2001-05-17 23:00:00|334|334|332.25|332.25|335|335|316.25|316.25|24601972
990399600000|2001-05-20 23:00:00|325|325|329|329|329.75|329.75|321.5|321.5|15062348
990486000000|2001-05-21 23:00:00|332.25|332.25|339|339|339|339|329|329|16207398
990572400000|2001-05-22 23:00:00|339.25|339.25|350.625|350.625|354.75|354.75|339.25|339.25|33975650
990658800000|2001-05-23 23:00:00|346|346|347.576|347.576|352|352|343.75|343.75|12098077
990745200000|2001-05-24 23:00:00|342.75|342.75|353.5|353.5|356.25|356.25|342.75|342.75|22013141
991090800000|2001-05-28 23:00:00|355|355|361|361|367.52|367.52|351|351|12365805
991177200000|2001-05-29 23:00:00|360|360|353|353|363.75|363.75|351.75|351.75|12418069
991263600000|2001-05-30 23:00:00|353.5|353.5|351.3|351.3|356|356|350|350|13204407
991350000000|2001-05-31 23:00:00|346.5|346.5|360.25|360.25|362|362|346.5|346.5|11835460
991609200000|2001-06-03 23:00:00|364|364|365.25|365.25|369.75|369.75|360.25|360.25|8192363
991695600000|2001-06-04 23:00:00|358|358|360.2|360.2|369|369|356|356|9427954
991782000000|2001-06-05 23:00:00|365|365|358.821|358.821|365|365|354.75|354.75|9895801
991868400000|2001-06-06 23:00:00|361.5|361.5|360.864|360.864|363|363|357.5|357.5|8684141
991954800000|2001-06-07 23:00:00|352|352|359|359|366.25|366.25|352|352|8138288
992214000000|2001-06-10 23:00:00|355|355|357.5|357.5|359|359|355|355|5157854
992300400000|2001-06-11 23:00:00|356.5|356.5|350.2543|350.2543|357.27|357.27|347.25|347.25|15587412
992386800000|2001-06-12 23:00:00|350|350|347|347|352.25|352.25|346.3|346.3|9174453
992473200000|2001-06-13 23:00:00|348|348|343.3611|343.3611|349|349|337.75|337.75|9222175
992559600000|2001-06-14 23:00:00|342|342|339.97|339.97|344|344|336.52|336.52|7724914
992818800000|2001-06-17 23:00:00|344.5|344.5|345.27|345.27|349.5|349.5|337.25|337.25|9454341
992905200000|2001-06-18 23:00:00|348|348|351|351|354.94|354.94|344|344|11776329
992991600000|2001-06-19 23:00:00|350.25|350.25|350.312|350.312|352.25|352.25|345.5|345.5|17862322
993078000000|2001-06-20 23:00:00|348.5|348.5|342.6344|342.6344|348.5|348.5|340|340|7268090
993164400000|2001-06-21 23:00:00|345|345|344.75|344.75|345|345|338|338|7063243
993423600000|2001-06-24 23:00:00|340.75|340.75|345|345|347|347|339.56|339.56|7010570
993510000000|2001-06-25 23:00:00|341.5|341.5|348|348|350.98|350.98|341.09|341.09|16322407
993596400000|2001-06-26 23:00:00|348.5|348.5|338.675|338.675|349.75|349.75|336|336|19323717
993682800000|2001-06-27 23:00:00|339|339|337.83|337.83|342|342|335|335|8975031
993769200000|2001-06-28 23:00:00|337|337|340.5|340.5|342|342|334|334|11266654
994028400000|2001-07-01 23:00:00|340|340|338.6486|338.6486|347|347|330|330|7352842
994114800000|2001-07-02 23:00:00|339.5|339.5|342.622|342.622|346|346|336.5|336.5|12466634
994201200000|2001-07-03 23:00:00|341|341|340.83|340.83|346|346|339.25|339.25|2734341
994287600000|2001-07-04 23:00:00|345|345|339.5|339.5|345|345|334.75|334.75|4285451
994374000000|2001-07-05 23:00:00|339.25|339.25|347.5|347.5|349|349|337|337|11350919
994633200000|2001-07-08 23:00:00|346.75|346.75|351.3454|351.3454|355.25|355.25|343.25|343.25|16157888
994719600000|2001-07-09 23:00:00|354|354|357.3013|357.3013|360|360|349|349|20512198
994806000000|2001-07-10 23:00:00|357.75|357.75|359.75|359.75|364|364|355|355|20661162
994892400000|2001-07-11 23:00:00|360|360|361|361|366.75|366.75|359.22|359.22|10398776
994978800000|2001-07-12 23:00:00|365|365|364.5|364.5|371.25|371.25|362|362|9374347
995238000000|2001-07-15 23:00:00|367.5|367.5|369.9999|369.9999|378.25|378.25|363.5|363.5|17415666
995324400000|2001-07-16 23:00:00|373|373|372.6001|372.6001|375|375|368.5|368.5|47554625
995410800000|2001-07-17 23:00:00|373|373|372.5|372.5|374|374|368.25|368.25|22703715
995497200000|2001-07-18 23:00:00|372|372|372|372|372|372|363.5|363.5|20307454
995583600000|2001-07-19 23:00:00|365|365|358.526|358.526|366.75|366.75|354.5|354.5|16093468
995842800000|2001-07-22 23:00:00|359|359|365.7502|365.7502|380|380|358|358|15813845
995929200000|2001-07-23 23:00:00|365.75|365.75|354|354|365.75|365.75|348|348|20496273
996015600000|2001-07-24 23:00:00|353|353|358.679|358.679|360.75|360.75|353|353|10373275
996102000000|2001-07-25 23:00:00|358.75|358.75|360.25|360.25|363|363|354.49|354.49|7165994
996188400000|2001-07-26 23:00:00|357.25|357.25|363|363|365.5|365.5|357.25|357.25|11035605
996447600000|2001-07-29 23:00:00|360|360|365.909|365.909|371.5|371.5|360|360|6772636
996534000000|2001-07-30 23:00:00|368.25|368.25|367.066|367.066|375.5|375.5|365.24|365.24|9815771
996620400000|2001-07-31 23:00:00|374.5|374.5|375.5|375.5|381.2|381.2|371.25|371.25|6497313
996706800000|2001-08-01 23:00:00|379|379|383.59|383.59|387.15|387.15|374.75|374.75|8255980
996793200000|2001-08-02 23:00:00|381|381|379.325|379.325|383.25|383.25|376.25|376.25|8527595
997052400000|2001-08-05 23:00:00|382|382|377|377|382|382|372|372|10023275
997138800000|2001-08-06 23:00:00|375.5|375.5|371|371|377|377|348|348|14976092
997225200000|2001-08-07 23:00:00|370.25|370.25|363.7502|363.7502|370.25|370.25|360|360|11785112
997311600000|2001-08-08 23:00:00|353|353|353.45|353.45|363.5|363.5|343.17|343.17|20661700
997398000000|2001-08-09 23:00:00|354|354|356.2405|356.2405|358.09|358.09|351.78|351.78|6714668
997657200000|2001-08-12 23:00:00|343.25|343.25|350|350|356|356|343.25|343.25|15043463
997743600000|2001-08-13 23:00:00|351|351|341|341|351.45|351.45|337.35|337.35|15001911
997830000000|2001-08-14 23:00:00|337|337|334.66|334.66|353.75|353.75|331.75|331.75|17778106
997916400000|2001-08-15 23:00:00|333.5|333.5|341.3578|341.3578|344.5|344.5|333.5|333.5|17074823
998002800000|2001-08-16 23:00:00|339.5|339.5|332.5|332.5|340|340|326.5|326.5|7299806
998262000000|2001-08-19 23:00:00|336.25|336.25|335|335|336.75|336.75|330|330|4425659
998348400000|2001-08-20 23:00:00|334|334|337|337|342.25|342.25|334|334|6614783
998434800000|2001-08-21 23:00:00|335|335|345.1675|345.1675|347|347|335|335|13809757
998521200000|2001-08-22 23:00:00|347.75|347.75|346.327|346.327|349|349|343.75|343.75|7972504
998607600000|2001-08-23 23:00:00|347|347|352.5|352.5|355.5|355.5|346.75|346.75|10723283
998953200000|2001-08-27 23:00:00|356.5|356.5|347.576|347.576|358.9|358.9|340.25|340.25|7233678
999039600000|2001-08-28 23:00:00|356|356|339.8301|339.8301|356|356|338.15|338.15|5441655
999126000000|2001-08-29 23:00:00|341|341|334.167|334.167|346.5|346.5|323|323|10306616
999212400000|2001-08-30 23:00:00|326|326|330.0399|330.0399|342.25|342.25|322.5|322.5|13760441
999471600000|2001-09-02 23:00:00|332|332|330.4|330.4|333|333|327.25|327.25|4555157
999558000000|2001-09-03 23:00:00|331|331|331|331|333|333|325|325|6493569
999644400000|2001-09-04 23:00:00|331|331|324.338|324.338|331|331|319|319|5608619
999730800000|2001-09-05 23:00:00|324|324|315|315|325.5|325.5|310|310|13303138
999817200000|2001-09-06 23:00:00|310|310|308.25|308.25|315|315|298|298|7980968
1000076400000|2001-09-09 23:00:00|302|302|309.345|309.345|312.75|312.75|301|301|10895333
1000162800000|2001-09-10 23:00:00|315|315|320|320|340|340|301|301|12146160
1000249200000|2001-09-11 23:00:00|330|330|317|317|348|348|310|310|28507440
1000335600000|2001-09-12 23:00:00|325|325|343.0719|343.0719|351.88|351.88|320|320|39888652
1000422000000|2001-09-13 23:00:00|349|349|346.71|346.71|368|368|338.25|338.25|28618221
1000681200000|2001-09-16 23:00:00|348|348|357.9838|357.9838|360|360|341.25|341.25|22483303
1000767600000|2001-09-17 23:00:00|360|360|348.98|348.98|360|360|343|343|20538896
1000854000000|2001-09-18 23:00:00|348.75|348.75|325.31|325.31|348.75|348.75|315|315|41014568
1000940400000|2001-09-19 23:00:00|318|318|305|305|318.91|318.91|294.04|294.04|34286334
1001026800000|2001-09-20 23:00:00|302.25|302.25|302.1982|302.1982|307|307|279.5|279.5|27225177
1001286000000|2001-09-23 23:00:00|299.75|299.75|317.5|317.5|318|318|286|286|12794473
1001372400000|2001-09-24 23:00:00|313.25|313.25|320.6|320.6|326|326|305|305|22871053
1001458800000|2001-09-25 23:00:00|325|325|324|324|330|330|322.27|322.27|36596656
1001545200000|2001-09-26 23:00:00|329|329|329.04|329.04|331.5|331.5|326|326|25942889
1001631600000|2001-09-27 23:00:00|329|329|330.4|330.4|334.25|334.25|329|329|20409495
1001890800000|2001-09-30 23:00:00|331|331|332.4749|332.4749|337|337|320|320|11074916
1001977200000|2001-10-01 23:00:00|338|338|322.95|322.95|338|338|310.5|310.5|13865235
1002063600000|2001-10-02 23:00:00|346.5|346.5|323.938|323.938|346.5|346.5|318|318|11475299
1002150000000|2001-10-03 23:00:00|326|326|320.725|320.725|326.54|326.54|315.5|315.5|21769721
1002236400000|2001-10-04 23:00:00|319.25|319.25|319.15|319.15|326.42|326.42|317.5|317.5|18107634
1002495600000|2001-10-07 23:00:00|317|317|324|324|326.25|326.25|303.5|303.5|9628189
1002582000000|2001-10-08 23:00:00|324|324|308.9496|308.9496|326|326|303.25|303.25|27403276
1002668400000|2001-10-09 23:00:00|305|305|325.25|325.25|335|335|296.25|296.25|28139076
1002754800000|2001-10-10 23:00:00|331|331|327.75|327.75|339|339|327|327|27322729
1002841200000|2001-10-11 23:00:00|333.5|333.5|320.92|320.92|338|338|316|316|23433398
1003100400000|2001-10-14 23:00:00|337.75|337.75|314.633|314.633|337.75|337.75|307.71|307.71|13906454
1003186800000|2001-10-15 23:00:00|320|320|316.9|316.9|330|330|315.5|315.5|18409607
1003273200000|2001-10-16 23:00:00|330.25|330.25|329.51|329.51|333.5|333.5|318|318|12126894
1003359600000|2001-10-17 23:00:00|320|320|325.1|325.1|331|331|316.5|316.5|14139667
1003446000000|2001-10-18 23:00:00|326|326|327.2183|327.2183|334.5|334.5|320|320|14500538
1003705200000|2001-10-21 23:00:00|328.5|328.5|329.4306|329.4306|334.75|334.75|323.25|323.25|10487869
1003791600000|2001-10-22 23:00:00|329|329|330.4938|330.4938|333|333|326|326|9831785
1003878000000|2001-10-23 23:00:00|331|331|331.82|331.82|334.75|334.75|328.1|328.1|7695921
1003964400000|2001-10-24 23:00:00|333|333|334.5625|334.5625|336|336|330|330|7873268
1004050800000|2001-10-25 23:00:00|333.5|333.5|345.468|345.468|355|355|332.88|332.88|12780482
1004313600000|2001-10-29 00:00:00|355|355|347.3404|347.3404|357.25|357.25|327|327|18117483
1004400000000|2001-10-30 00:00:00|346|346|340.1417|340.1417|350|350|336.25|336.25|14963053
1004486400000|2001-10-31 00:00:00|338|338|334|334|343|343|330.75|330.75|12809344
1004572800000|2001-11-01 00:00:00|334|334|334.7165|334.7165|341|341|330.25|330.25|6125172
1004659200000|2001-11-02 00:00:00|332|332|342.5479|342.5479|349|349|332|332|15177634
1004918400000|2001-11-05 00:00:00|348.75|348.75|350.0863|350.0863|354.77|354.77|328.2|328.2|8194848
1005004800000|2001-11-06 00:00:00|351.25|351.25|355.3785|355.3785|360|360|346.75|346.75|12345478
1005091200000|2001-11-07 00:00:00|355|355|350.6877|350.6877|359.75|359.75|347|347|11398415
1005177600000|2001-11-08 00:00:00|350|350|345.5|345.5|354.5|354.5|332|332|10217795
1005264000000|2001-11-09 00:00:00|348|348|338|338|351|351|337|337|8735612
1005523200000|2001-11-12 00:00:00|342|342|327|327|347|347|321.5|321.5|12782574
1005609600000|2001-11-13 00:00:00|333|333|330.0147|330.0147|345|345|325|325|18335775
1005696000000|2001-11-14 00:00:00|330|330|338.5|338.5|348|348|325|325|21177909
1005782400000|2001-11-15 00:00:00|336.5|336.5|331.456|331.456|352.42|352.42|315.75|315.75|22786056
1005868800000|2001-11-16 00:00:00|325|325|313|313|337.25|337.25|313|313|20079000
1006128000000|2001-11-19 00:00:00|300.25|300.25|313.1426|313.1426|323.25|323.25|300.25|300.25|14979651
1006214400000|2001-11-20 00:00:00|316.25|316.25|329|329|332|332|316.25|316.25|21457411
1006300800000|2001-11-21 00:00:00|332|332|335.25|335.25|340|340|326.75|326.75|12615539
1006387200000|2001-11-22 00:00:00|340|340|339.762|339.762|343|343|329.73|329.73|16919439
1006473600000|2001-11-23 00:00:00|337|337|338.8381|338.8381|342|342|335.25|335.25|12113913
1006732800000|2001-11-26 00:00:00|342.75|342.75|325.2276|325.2276|349|349|324.61|324.61|27468368
1006819200000|2001-11-27 00:00:00|320|320|319.7502|319.7502|332.5|332.5|312.37|312.37|39618104
1006905600000|2001-11-28 00:00:00|316.75|316.75|312.1529|312.1529|326|326|310.25|310.25|20244993
1006992000000|2001-11-29 00:00:00|310|310|311.5144|311.5144|316|316|303.25|303.25|14147880
1007078400000|2001-11-30 00:00:00|318|318|319|319|319.223|319.223|310|310|24706090
1007337600000|2001-12-03 00:00:00|315|315|309.783|309.783|317.25|317.25|302|302|18131282
1007424000000|2001-12-04 00:00:00|309|309|310|310|313.25|313.25|301.57|301.57|20547698
1007510400000|2001-12-05 00:00:00|310.75|310.75|304.75|304.75|316|316|295|295|53230273
1007596800000|2001-12-06 00:00:00|310|310|307|307|313.25|313.25|300.25|300.25|35897171
1007683200000|2001-12-07 00:00:00|307|307|310|310|312.75|312.75|306.75|306.75|36260739
1007942400000|2001-12-10 00:00:00|314.75|314.75|307.846|307.846|314.75|314.75|306.5|306.5|14052098
1008028800000|2001-12-11 00:00:00|308.25|308.25|307.6209|307.6209|311.75|311.75|306.5|306.5|20375267
1008115200000|2001-12-12 00:00:00|308|308|316.25|316.25|323|323|308|308|26316828
1008201600000|2001-12-13 00:00:00|319|319|320|320|323|323|314|314|21738978
1008288000000|2001-12-14 00:00:00|315.25|315.25|318.88|318.88|321.5|321.5|315.25|315.25|14001037
1008547200000|2001-12-17 00:00:00|315|315|321.7746|321.7746|328|328|313.98|313.98|7557874
1008633600000|2001-12-18 00:00:00|318.5|318.5|316.75|316.75|322.25|322.25|315.75|315.75|20853854
1008720000000|2001-12-19 00:00:00|318.5|318.5|319.1964|319.1964|323.75|323.75|315|315|24267069
1008806400000|2001-12-20 00:00:00|316.75|316.75|307.491|307.491|318|318|305|305|9026471
1008892800000|2001-12-21 00:00:00|315|315|306|306|315|315|292.25|292.25|12043511
1009152000000|2001-12-24 00:00:00|303.5|303.5|307.03|307.03|309.75|309.75|301.35|301.35|1139880
1009411200000|2001-12-27 00:00:00|306|306|313.7194|313.7194|313.7194|313.7194|302.75|302.75|3828636
1009497600000|2001-12-28 00:00:00|314.5|314.5|314.9992|314.9992|317.75|317.75|307|307|5726408
1009756800000|2001-12-31 00:00:00|315|315|311.3014|311.3014|317.75|317.75|303.25|303.25|1251172
1009929600000|2002-01-02 00:00:00|316.75|316.75|317.8286|317.8286|319.75|319.75|309|309|3975346
1010016000000|2002-01-03 00:00:00|314.25|314.25|315.2205|315.2205|321|321|314.25|314.25|6630184
1010102400000|2002-01-04 00:00:00|318.5|318.5|318.27|318.27|323.25|323.25|315|315|6295062
1010361600000|2002-01-07 00:00:00|322.25|322.25|324.5|324.5|327|327|312|312|9983288
1010448000000|2002-01-08 00:00:00|319.25|319.25|326.3091|326.3091|328.84|328.84|318.61|318.61|14794546
1010534400000|2002-01-09 00:00:00|318|318|318|318|328|328|318|318|10420051
1010620800000|2002-01-10 00:00:00|323|323|322|322|326|326|320|320|8124016
1010707200000|2002-01-11 00:00:00|321.25|321.25|321.5|321.5|326.48|326.48|319.5|319.5|4724064
1010966400000|2002-01-14 00:00:00|324.25|324.25|324.5|324.5|333|333|320|320|10247730
1011052800000|2002-01-15 00:00:00|320|320|325.92|325.92|329|329|320|320|9591612
1011139200000|2002-01-16 00:00:00|325.75|325.75|324.2498|324.2498|326|326|320.75|320.75|10388002
1011225600000|2002-01-17 00:00:00|313|313|327.5|327.5|330.5|330.5|313|313|8223339
1011312000000|2002-01-18 00:00:00|329|329|327.5836|327.5836|329|329|323.75|323.75|9745190
1011571200000|2002-01-21 00:00:00|326.75|326.75|328.8355|328.8355|334|334|322.93|322.93|7689854
1011657600000|2002-01-22 00:00:00|334|334|327.23|327.23|334|334|320|320|9071250
1011744000000|2002-01-23 00:00:00|324.25|324.25|331.56|331.56|336.25|336.25|323.3|323.3|9349865
1011830400000|2002-01-24 00:00:00|332|332|340.987|340.987|342|342|330|330|24544904
1011916800000|2002-01-25 00:00:00|345|345|342.8011|342.8011|345|345|333|333|12320930
1012176000000|2002-01-28 00:00:00|346|346|342.8284|342.8284|346|346|336.25|336.25|18338186
1012262400000|2002-01-29 00:00:00|344|344|344|344|344|344|332|332|15250863
1012348800000|2002-01-30 00:00:00|330|330|338.2551|338.2551|346|346|330|330|14303832
1012435200000|2002-01-31 00:00:00|344.25|344.25|342.3208|342.3208|344.5|344.5|336.75|336.75|15080441
1012521600000|2002-02-01 00:00:00|342|342|343.95|343.95|344.75|344.75|338.25|338.25|10969922
1012780800000|2002-02-04 00:00:00|343.25|343.25|342.9214|342.9214|347|347|337.75|337.75|11207004
1012867200000|2002-02-05 00:00:00|343.25|343.25|334.75|334.75|344.62|344.62|329|329|13467081
1012953600000|2002-02-06 00:00:00|334|334|337.14|337.14|341.5|341.5|330.13|330.13|13729762
1013040000000|2002-02-07 00:00:00|334.75|334.75|347.0764|347.0764|348|348|331|331|11756501
1013126400000|2002-02-08 00:00:00|342.5|342.5|347.63|347.63|350.25|350.25|342.5|342.5|9422796
1013385600000|2002-02-11 00:00:00|346.25|346.25|344.5|344.5|349.5|349.5|340.15|340.15|14569917
1013472000000|2002-02-12 00:00:00|344.5|344.5|345.1251|345.1251|346|346|331.75|331.75|21320186
1013558400000|2002-02-13 00:00:00|332|332|325.0843|325.0843|337|337|323.5|323.5|24502986
1013644800000|2002-02-14 00:00:00|320|320|338.68|338.68|346|346|313|313|53453717
1013731200000|2002-02-15 00:00:00|340|340|335.875|335.875|345.75|345.75|334|334|15569569
1013990400000|2002-02-18 00:00:00|339|339|336.5|336.5|339|339|326.25|326.25|10882804
1014076800000|2002-02-19 00:00:00|324.5|324.5|321|321|328.75|328.75|314.9|314.9|20415185
1014163200000|2002-02-20 00:00:00|317|317|315.4609|315.4609|323.06|323.06|307.85|307.85|16992525
1014249600000|2002-02-21 00:00:00|315.75|315.75|317.8409|317.8409|318|318|310.89|310.89|15443195
1014336000000|2002-02-22 00:00:00|312.25|312.25|314.2|314.2|317.388|317.388|309|309|14521633
1014595200000|2002-02-25 00:00:00|310|310|312.0039|312.0039|314|314|309.25|309.25|14262876
1014681600000|2002-02-26 00:00:00|318|318|317.5|317.5|320.32|320.32|312|312|20327897
1014768000000|2002-02-27 00:00:00|318.5|318.5|320.51|320.51|326|326|317.36|317.36|20762836
1014854400000|2002-02-28 00:00:00|321|321|320.2|320.2|323.75|323.75|318|318|20367101
1014940800000|2002-03-01 00:00:00|317|317|317.4119|317.4119|325|325|316.5|316.5|22581226
1015200000000|2002-03-04 00:00:00|326|326|331.75|331.75|337.5|337.5|321|321|25813419
1015286400000|2002-03-05 00:00:00|337|337|333.3926|333.3926|341|341|331|331|13422671
1015372800000|2002-03-06 00:00:00|330|330|341|341|341.75|341.75|328.5|328.5|22440195
1015459200000|2002-03-07 00:00:00|340.5|340.5|338.397|338.397|353.5|353.5|338.397|338.397|29645664
1015545600000|2002-03-08 00:00:00|347.75|347.75|340.09|340.09|353|353|338.15|338.15|22670169
1015804800000|2002-03-11 00:00:00|341|341|344|344|349.9|349.9|339.88|339.88|13540138
1015891200000|2002-03-12 00:00:00|345.25|345.25|346.23|346.23|348.5|348.5|340|340|17800548
1015977600000|2002-03-13 00:00:00|345|345|348.653|348.653|351.75|351.75|342.96|342.96|14320577
1016064000000|2002-03-14 00:00:00|347|347|344.35|344.35|349.85|349.85|342.75|342.75|11230556
1016150400000|2002-03-15 00:00:00|343.5|343.5|343.6|343.6|346.85|346.85|339|339|13429230
1016409600000|2002-03-18 00:00:00|344.5|344.5|357.5|357.5|358.75|358.75|335.25|335.25|24307225
1016496000000|2002-03-19 00:00:00|357.5|357.5|352.8754|352.8754|358|358|342.25|342.25|26462065
1016582400000|2002-03-20 00:00:00|354.75|354.75|347.75|347.75|375|375|346.75|346.75|13825812
1016668800000|2002-03-21 00:00:00|347.25|347.25|350|350|352|352|338|338|10895107
1016755200000|2002-03-22 00:00:00|348|348|346.163|346.163|351.623|351.623|337|337|11270338
1017014400000|2002-03-25 00:00:00|352|352|345.39|345.39|352|352|337|337|18140411
1017100800000|2002-03-26 00:00:00|340|340|331.52|331.52|346.121|346.121|326.25|326.25|50045092
1017187200000|2002-03-27 00:00:00|331|331|328.5|328.5|334|334|323|323|30441690
1017273600000|2002-03-28 00:00:00|334|334|335|335|338.75|338.75|327.885|327.885|39528128
1017702000000|2002-04-01 23:00:00|339|339|342.1293|342.1293|348|348|333|333|30957454
1017788400000|2002-04-02 23:00:00|330|330|350.69|350.69|354.75|354.75|330|330|29517147
1017874800000|2002-04-03 23:00:00|354|354|350.62|350.62|362.253|362.253|347.5|347.5|13772088
1017961200000|2002-04-04 23:00:00|352.5|352.5|362.151|362.151|366|366|348.25|348.25|22853455
1018220400000|2002-04-07 23:00:00|365|365|360.4999|360.4999|366.75|366.75|358.89|358.89|35945873
1018306800000|2002-04-08 23:00:00|360|360|360.69|360.69|371|371|359|359|26963503
1018393200000|2002-04-09 23:00:00|361.5|361.5|367.7499|367.7499|375|375|360.5|360.5|22478103
1018479600000|2002-04-10 23:00:00|375|375|376.1|376.1|393|393|368|368|40867519
1018566000000|2002-04-11 23:00:00|370.25|370.25|362.5|362.5|371|371|359.39|359.39|31479224
1018825200000|2002-04-14 23:00:00|363|363|365.63|365.63|367.79|367.79|361.55|361.55|26149096
1018911600000|2002-04-15 23:00:00|361|361|361|361|368.31|368.31|359.81|359.81|31002424
1018998000000|2002-04-16 23:00:00|360.25|360.25|353.1057|353.1057|360.5|360.5|349|349|21413634
1019084400000|2002-04-17 23:00:00|353|353|354.25|354.25|365.25|365.25|351|351|14269534
1019170800000|2002-04-18 23:00:00|353.75|353.75|357|357|363.25|363.25|352.5|352.5|9847632
1019430000000|2002-04-21 23:00:00|358.25|358.25|360|360|360.72|360.72|356|356|24524119
1019516400000|2002-04-22 23:00:00|360|360|362.97|362.97|369|369|355|355|33369226
1019602800000|2002-04-23 23:00:00|365|365|362.75|362.75|367.22|367.22|358|358|15238585
1019689200000|2002-04-24 23:00:00|358.5|358.5|350.277|350.277|361.65|361.65|346|346|16356790
1019775600000|2002-04-25 23:00:00|351|351|346.055|346.055|353.75|353.75|342|342|11440742
1020034800000|2002-04-28 23:00:00|346|346|347.4|347.4|352.75|352.75|343.25|343.25|7558557
1020121200000|2002-04-29 23:00:00|347.75|347.75|349|349|353|353|345|345|13917952
1020207600000|2002-04-30 23:00:00|352|352|348.8053|348.8053|354|354|346|346|4903828
1020294000000|2002-05-01 23:00:00|352|352|345|345|352.85|352.85|344|344|8594220
1020380400000|2002-05-02 23:00:00|348.5|348.5|348.378|348.378|351.5|351.5|344.1|344.1|8807531
1020726000000|2002-05-06 23:00:00|349.75|349.75|343.75|343.75|349.75|349.75|340.85|340.85|7405657
1020812400000|2002-05-07 23:00:00|343.25|343.25|348|348|350|350|341|341|8160844
1020898800000|2002-05-08 23:00:00|344.75|344.75|344.188|344.188|349|349|341.5|341.5|11275927
1020985200000|2002-05-09 23:00:00|344.25|344.25|346.4|346.4|350.78|350.78|342|342|9576127
1021244400000|2002-05-12 23:00:00|344|344|350.4|350.4|363|363|343.25|343.25|14095909
1021330800000|2002-05-13 23:00:00|354|354|356.02|356.02|359.5|359.5|353|353|11248155
1021417200000|2002-05-14 23:00:00|358.5|358.5|355|355|359.08|359.08|353|353|14209088
1021503600000|2002-05-15 23:00:00|355|355|353.6239|353.6239|360|360|352.5|352.5|27007159
1021590000000|2002-05-16 23:00:00|352.25|352.25|353.16|353.16|356|356|350.44|350.44|25731445
1021849200000|2002-05-19 23:00:00|353.25|353.25|352.01|352.01|354.4|354.4|343|343|12385806
1021935600000|2002-05-20 23:00:00|352|352|361.3|361.3|364.25|364.25|346.53|346.53|33201337
1022022000000|2002-05-21 23:00:00|360.5|360.5|362.5|362.5|368|368|357.04|357.04|27489664
1022108400000|2002-05-22 23:00:00|362.5|362.5|368.676|368.676|371|371|361.04|361.04|10179166
1022194800000|2002-05-23 23:00:00|364|364|367.75|367.75|374.25|374.25|362.49|362.49|13493193
1022454000000|2002-05-26 23:00:00|370|370|372.38|372.38|373|373|366.07|366.07|20313375
1022540400000|2002-05-27 23:00:00|373|373|372.1651|372.1651|377|377|367.03|367.03|36941540
1022626800000|2002-05-28 23:00:00|372|372|369|369|372.11|372.11|365.75|365.75|21224821
1022713200000|2002-05-29 23:00:00|368|368|370|370|370|370|362|362|20150620
1022799600000|2002-05-30 23:00:00|372|372|374.02|374.02|390|390|365.5|365.5|53139071
1023231600000|2002-06-04 23:00:00|379.5|379.5|378.501|378.501|382.03|382.03|373.5|373.5|30424050
1023318000000|2002-06-05 23:00:00|380|380|375.88|375.88|381|381|375|375|12800770
1023404400000|2002-06-06 23:00:00|375.5|375.5|374.89|374.89|376.5|376.5|369.5|369.5|7800952
1023663600000|2002-06-09 23:00:00|370|370|362.243|362.243|373|373|357|357|26671004
1023750000000|2002-06-10 23:00:00|360|360|359.95|359.95|364|364|358|358|18682516
1023836400000|2002-06-11 23:00:00|359.5|359.5|349.44|349.44|359.5|359.5|349|349|21662971
1023922800000|2002-06-12 23:00:00|350|350|348.916|348.916|355.25|355.25|338|338|16946938
1024009200000|2002-06-13 23:00:00|345.5|345.5|331.41|331.41|346.86|346.86|320.75|320.75|28503092
1024268400000|2002-06-16 23:00:00|332|332|329.56|329.56|335.5|335.5|323|323|25606417
1024354800000|2002-06-17 23:00:00|334.75|334.75|337.4|337.4|342.75|342.75|329.5|329.5|40707363
1024441200000|2002-06-18 23:00:00|341|341|346.0236|346.0236|349.75|349.75|332.43|332.43|24641785
1024527600000|2002-06-19 23:00:00|345|345|348.4747|348.4747|350.25|350.25|341.75|341.75|16365877
1024614000000|2002-06-20 23:00:00|347|347|346.25|346.25|350|350|342.5|342.5|14001212
1024873200000|2002-06-23 23:00:00|345|345|341.068|341.068|346.25|346.25|338|338|17206752
1024959600000|2002-06-24 23:00:00|343.25|343.25|345.96|345.96|350|350|339|339|17580040
1025046000000|2002-06-25 23:00:00|335.25|335.25|340|340|344|344|332.25|332.25|17772612
1025132400000|2002-06-26 23:00:00|340|340|330|330|340|340|328.75|328.75|17105816
1025218800000|2002-06-27 23:00:00|333.5|333.5|335.2679|335.2679|336.75|336.75|332|332|22691407
1025478000000|2002-06-30 23:00:00|337.5|337.5|347.5|347.5|350.55|350.55|335|335|18529840
1025564400000|2002-07-01 23:00:00|349|349|348|348|351|351|343|343|14455563
1025650800000|2002-07-02 23:00:00|349.5|349.5|344.67|344.67|351.5|351.5|335.5|335.5|23851780
1025737200000|2002-07-03 23:00:00|338|338|339|339|341.181|341.181|336|336|13881968
1025823600000|2002-07-04 23:00:00|340|340|338.5|338.5|343.435|343.435|335|335|19120960
1026082800000|2002-07-07 23:00:00|338.5|338.5|342.6152|342.6152|343.75|343.75|325.73|325.73|19685077
1026169200000|2002-07-08 23:00:00|340|340|341.1594|341.1594|348.5|348.5|334|334|20094906
1026255600000|2002-07-09 23:00:00|332.5|332.5|326|326|333.5|333.5|326|326|19516500
1026342000000|2002-07-10 23:00:00|325|325|317.14|317.14|327|327|314.19|314.19|13580673
1026428400000|2002-07-11 23:00:00|323|323|312.404|312.404|329.75|329.75|308.5|308.5|11285598
1026687600000|2002-07-14 23:00:00|319|319|306|306|320.25|320.25|300.5|300.5|17132677
1026774000000|2002-07-15 23:00:00|312.25|312.25|303|303|313.75|313.75|294|294|21341941
1026860400000|2002-07-16 23:00:00|302|302|316.0242|316.0242|325|325|297|297|16497052
1026946800000|2002-07-17 23:00:00|322.75|322.75|327.75|327.75|331|331|315.66|315.66|16582156
1027033200000|2002-07-18 23:00:00|323.25|323.25|314.8|314.8|326|326|310.5|310.5|8207729
1027292400000|2002-07-21 23:00:00|312|312|299|299|317.57|317.57|299|299|9264771
1027378800000|2002-07-22 23:00:00|300.25|300.25|298|298|308|308|288|288|8978340
1027465200000|2002-07-23 23:00:00|289.75|289.75|286.5002|286.5002|299.75|299.75|269.5|269.5|16144691
1027551600000|2002-07-24 23:00:00|299|299|293.25|293.25|299.75|299.75|285|285|16703497
1027638000000|2002-07-25 23:00:00|295.5|295.5|284.8739|284.8739|300.5|300.5|282.25|282.25|11461798
1027897200000|2002-07-28 23:00:00|296.75|296.75|298.51|298.51|304.75|304.75|290|290|10094926
1027983600000|2002-07-29 23:00:00|309.25|309.25|297.5|297.5|309.25|309.25|290.75|290.75|10692537
1028070000000|2002-07-30 23:00:00|298|298|298|298|310.56|310.56|292.25|292.25|18858405
1028156400000|2002-07-31 23:00:00|302.5|302.5|305|305|310|310|295.94|295.94|13679348
1028242800000|2002-08-01 23:00:00|320|320|305.32|305.32|320|320|296|296|10649678
1028502000000|2002-08-04 23:00:00|309.25|309.25|293.412|293.412|309.25|309.25|290|290|9341106
1028588400000|2002-08-05 23:00:00|290.25|290.25|295|295|301.25|301.25|281.5|281.5|16350118
1028674800000|2002-08-06 23:00:00|300|300|299.5625|299.5625|305.5|305.5|293|293|10811989
1028761200000|2002-08-07 23:00:00|304.25|304.25|308.382|308.382|309.4|309.4|298.75|298.75|7188847
1028847600000|2002-08-08 23:00:00|310|310|304.25|304.25|313.47|313.47|295|295|7472884
1029106800000|2002-08-11 23:00:00|304|304|298.42|298.42|307|307|293.25|293.25|6771617
1029193200000|2002-08-12 23:00:00|296.25|296.25|295|295|302.83|302.83|286.5|286.5|38370688
1029279600000|2002-08-13 23:00:00|291|291|297.1|297.1|303|303|290|290|23132308
1029366000000|2002-08-14 23:00:00|300.75|300.75|292.4|292.4|306.1|306.1|284|284|19550942
1029452400000|2002-08-15 23:00:00|292.25|292.25|289.75|289.75|295|295|287.5|287.5|18134994
1029711600000|2002-08-18 23:00:00|288|288|293.1663|293.1663|304|304|288|288|18136817
1029798000000|2002-08-19 23:00:00|293.75|293.75|291|291|294|294|287|287|22283185
1029884400000|2002-08-20 23:00:00|295|295|299.5295|299.5295|306|306|293.75|293.75|11837360
1029970800000|2002-08-21 23:00:00|300|300|305.5|305.5|307.75|307.75|297.75|297.75|11340696
1030057200000|2002-08-22 23:00:00|305|305|308.18|308.18|312|312|301.5|301.5|12444984
1030402800000|2002-08-26 23:00:00|296|296|307.26|307.26|312.75|312.75|296|296|10172901
1030489200000|2002-08-27 23:00:00|308.25|308.25|303.62|303.62|308.75|308.75|300|300|7318751
1030575600000|2002-08-28 23:00:00|298|298|297.23|297.23|303|303|290.25|290.25|8348037
1030662000000|2002-08-29 23:00:00|305|305|301.502|301.502|308.3|308.3|295.3|295.3|11935167
1030921200000|2002-09-01 23:00:00|305|305|302.84|302.84|309.25|309.25|297.52|297.52|4858195
1031007600000|2002-09-02 23:00:00|300.5|300.5|294.5|294.5|302.75|302.75|290|290|12165216
1031094000000|2002-09-03 23:00:00|294.25|294.25|289.5|289.5|298.26|298.26|288|288|13462814
1031180400000|2002-09-04 23:00:00|291|291|281|281|291.5|291.5|273.97|273.97|26119028
1031266800000|2002-09-05 23:00:00|281|281|278.1546|278.1546|285.07|285.07|273.75|273.75|16954841
1031526000000|2002-09-08 23:00:00|282.5|282.5|278.52|278.52|286.56|286.56|274.94|274.94|12209540
1031612400000|2002-09-09 23:00:00|276.75|276.75|277.8|277.8|283|283|272.75|272.75|12624342
1031698800000|2002-09-10 23:00:00|280|280|274.8335|274.8335|284.5|284.5|270.19|270.19|19845278
1031785200000|2002-09-11 23:00:00|244.5|244.5|233|233|257|257|216|216|137285724
1031871600000|2002-09-12 23:00:00|229.75|229.75|236.5|236.5|242|242|228|228|67483250
1032130800000|2002-09-15 23:00:00|240|240|233.73|233.73|240|240|232|232|15080593
1032217200000|2002-09-16 23:00:00|236.5|236.5|218.04|218.04|237|237|216.12|216.12|32937739
1032303600000|2002-09-17 23:00:00|216.5|216.5|211|211|220|220|199.45|199.45|40496866
1032390000000|2002-09-18 23:00:00|201.25|201.25|185.24|185.24|201.25|201.25|173.5|173.5|69477321
1032476400000|2002-09-19 23:00:00|168.75|168.75|175.65|175.65|185|185|161.75|161.75|73929473
1032735600000|2002-09-22 23:00:00|186.25|186.25|191.06|191.06|193.78|193.78|180.25|180.25|34350783
1032822000000|2002-09-23 23:00:00|186.5|186.5|180.1|180.1|186.5|186.5|177|177|42055539
1032908400000|2002-09-24 23:00:00|175|175|185.25|185.25|188|188|173.75|173.75|28610147
1032994800000|2002-09-25 23:00:00|185.25|185.25|186.218|186.218|191|191|180.5|180.5|24664825
1033081200000|2002-09-26 23:00:00|186.75|186.75|187.63|187.63|196.5|196.5|184.62|184.62|20982279
1033340400000|2002-09-29 23:00:00|188|188|187.62|187.62|192|192|183.5|183.5|55986893
1033426800000|2002-09-30 23:00:00|192|192|195|195|197.25|197.25|191|191|36217471
1033513200000|2002-10-01 23:00:00|197.25|197.25|204.95|204.95|208|208|196.5|196.5|52349107
1033599600000|2002-10-02 23:00:00|203|203|202.46|202.46|207|207|198.25|198.25|36364102
1033686000000|2002-10-03 23:00:00|205|205|205.75|205.75|208.25|208.25|202.75|202.75|42322348
1033945200000|2002-10-06 23:00:00|201.5|201.5|204.53|204.53|207.98|207.98|201.5|201.5|25884612
1034031600000|2002-10-07 23:00:00|204.75|204.75|207.55|207.55|210|210|203|203|33468321
1034118000000|2002-10-08 23:00:00|207.5|207.5|203.75|203.75|207.5|207.5|186.25|186.25|48364549
1034204400000|2002-10-09 23:00:00|188|188|185.5|185.5|192.5|192.5|181.25|181.25|31785258
1034290800000|2002-10-10 23:00:00|186.75|186.75|195.5|195.5|201.75|201.75|185.25|185.25|31230415
1034550000000|2002-10-13 23:00:00|200|200|200.02|200.02|203.75|203.75|196.4|196.4|14798829
1034636400000|2002-10-14 23:00:00|202|202|207.57|207.57|211.75|211.75|202|202|27078692
1034722800000|2002-10-15 23:00:00|207.75|207.75|205.36|205.36|211.7|211.7|203.5|203.5|31631852
1034809200000|2002-10-16 23:00:00|202|202|196.48|196.48|207|207|195|195|51373754
1034895600000|2002-10-17 23:00:00|197.75|197.75|193.75|193.75|201.5|201.5|187.5|187.5|18312552
1035154800000|2002-10-20 23:00:00|194|194|190.94|190.94|194|194|188.5|188.5|17304405
1035241200000|2002-10-21 23:00:00|191|191|187.37|187.37|193.24|193.24|184|184|12762153
1035327600000|2002-10-22 23:00:00|186.75|186.75|178.27|178.27|188.25|188.25|176|176|30517718
1035414000000|2002-10-23 23:00:00|180|180|179.81|179.81|181.8|181.8|175|175|16170600
1035500400000|2002-10-24 23:00:00|176|176|176.74|176.74|180.81|180.81|173.5|173.5|14506489
1035763200000|2002-10-28 00:00:00|182|182|182.63|182.63|185.21|185.21|177.35|177.35|22201266
1035849600000|2002-10-29 00:00:00|178|178|175.25|175.25|180.5|180.5|173.5|173.5|23816573
1035936000000|2002-10-30 00:00:00|178|178|185|185|185|185|173.4|173.4|15964597
1036022400000|2002-10-31 00:00:00|180.5|180.5|182.615|182.615|193.5|193.5|177.54|177.54|21207095
1036108800000|2002-11-01 00:00:00|194|194|179.87|179.87|194|194|178.07|178.07|19060096
1036368000000|2002-11-04 00:00:00|179.25|179.25|182.4187|182.4187|188|188|175.8|175.8|29873105
1036454400000|2002-11-05 00:00:00|182.5|182.5|181.09|181.09|192.34|192.34|177.75|177.75|42527535
1036540800000|2002-11-06 00:00:00|184.5|184.5|183|183|190|190|181|181|20290019
1036627200000|2002-11-07 00:00:00|184.75|184.75|186.849|186.849|188|188|181.5|181.5|12090496
1036713600000|2002-11-08 00:00:00|184.25|184.25|179.75|179.75|186.9|186.9|178.25|178.25|12475371
1036972800000|2002-11-11 00:00:00|181|181|175|175|181|181|171.4|171.4|14302721
1037059200000|2002-11-12 00:00:00|173.5|173.5|172.4901|172.4901|177.7|177.7|168.5|168.5|19162421
1037145600000|2002-11-13 00:00:00|171.25|171.25|163.62|163.62|172.56|172.56|158|158|30553956
1037232000000|2002-11-14 00:00:00|163|163|161|161|164.25|164.25|160.25|160.25|31485126
1037318400000|2002-11-15 00:00:00|163|163|167.25|167.25|168|168|158.5|158.5|51041757
1037577600000|2002-11-18 00:00:00|167.25|167.25|169.93|169.93|173.75|173.75|166.57|166.57|16694266
1037664000000|2002-11-19 00:00:00|167.5|167.5|172.5|172.5|174|174|167.5|167.5|26076435
1037750400000|2002-11-20 00:00:00|173.5|173.5|175.25|175.25|177|177|172.5|172.5|16934293
1037836800000|2002-11-21 00:00:00|174|174|172|172|182|182|167.5|167.5|31361788
1037923200000|2002-11-22 00:00:00|172|172|174.31|174.31|177|177|171.75|171.75|18270121
1038182400000|2002-11-25 00:00:00|175|175|170.74|170.74|176|176|168.25|168.25|32746948
1038268800000|2002-11-26 00:00:00|171.25|171.25|172.25|172.25|177.75|177.75|170.5|170.5|38726104
1038355200000|2002-11-27 00:00:00|170.5|170.5|169.42|169.42|173.135|173.135|166.5|166.5|25500082
1038441600000|2002-11-28 00:00:00|170|170|167.664|167.664|174|174|160|160|18345830
1038528000000|2002-11-29 00:00:00|170|170|169.25|169.25|173.75|173.75|165.87|165.87|60308137
1038787200000|2002-12-02 00:00:00|171.75|171.75|170.68|170.68|174|174|167.75|167.75|32704053
1038873600000|2002-12-03 00:00:00|170|170|176.1|176.1|178.5|178.5|169|169|39569983
1038960000000|2002-12-04 00:00:00|174|174|179.75|179.75|183.75|183.75|173.75|173.75|43919063
1039046400000|2002-12-05 00:00:00|181|181|176.5|176.5|181|181|174|174|31266825
1039132800000|2002-12-06 00:00:00|174.5|174.5|179.25|179.25|181.5|181.5|172.86|172.86|30126502
1039392000000|2002-12-09 00:00:00|180|180|176.6|176.6|180|180|174.25|174.25|14954660
1039478400000|2002-12-10 00:00:00|178.5|178.5|163|163|179.5|179.5|161.5|161.5|59819621
1039564800000|2002-12-11 00:00:00|165|165|160.66|160.66|168|168|130.93|130.93|107889916
1039651200000|2002-12-12 00:00:00|103|103|97.7|97.7|120|120|93|93|358290907
1039737600000|2002-12-13 00:00:00|102|102|115.2501|115.2501|119.5|119.5|95.47|95.47|92791004
1039996800000|2002-12-16 00:00:00|115|115|116.25|116.25|116.75|116.75|104.66|104.66|49705243
1040083200000|2002-12-17 00:00:00|115|115|117.29|117.29|120|120|114.48|114.48|50954994
1040169600000|2002-12-18 00:00:00|118.25|118.25|121|121|123|123|116.6|116.6|61964537
1040256000000|2002-12-19 00:00:00|122.25|122.25|123.18|123.18|126|126|118.5|118.5|48690710
1040342400000|2002-12-20 00:00:00|123.75|123.75|126.37|126.37|128.25|128.25|122.54|122.54|53802760
1040601600000|2002-12-23 00:00:00|127.25|127.25|126|126|127.75|127.75|121.77|121.77|23583729
1040688000000|2002-12-24 00:00:00|125|125|123.75|123.75|127|127|123|123|2906645
1040947200000|2002-12-27 00:00:00|121|121|120.9429|120.9429|127.25|127.25|120|120|8215546
1041206400000|2002-12-30 00:00:00|124.5|124.5|122.92|122.92|126.78|126.78|118.57|118.57|13555177
1041292800000|2002-12-31 00:00:00|122|122|124|124|125.268|125.268|119|119|6097663
1041465600000|2003-01-02 00:00:00|121.25|121.25|124|124|124.75|124.75|121.23|121.23|45905870
1041552000000|2003-01-03 00:00:00|126.75|126.75|125.06|125.06|127|127|123|123|37686517
1041811200000|2003-01-06 00:00:00|126.75|126.75|128|128|129.75|129.75|123.75|123.75|14871096
1041897600000|2003-01-07 00:00:00|128.5|128.5|125.38|125.38|128.5|128.5|123|123|15868496
1041984000000|2003-01-08 00:00:00|125.25|125.25|124.588|124.588|125.75|125.75|122|122|24660044
1042070400000|2003-01-09 00:00:00|123.5|123.5|124.7501|124.7501|125|125|117.5|117.5|26475057
1042156800000|2003-01-10 00:00:00|124|124|123|123|126.5|126.5|120.5|120.5|12897647
1042416000000|2003-01-13 00:00:00|125|125|130.41|130.41|132.25|132.25|125|125|38866974
1042502400000|2003-01-14 00:00:00|132.25|132.25|128.59|128.59|132.98|132.98|126|126|14405502
1042588800000|2003-01-15 00:00:00|127.5|127.5|127|127|130|130|124.12|124.12|21036802
1042675200000|2003-01-16 00:00:00|127.25|127.25|126.73|126.73|127.5|127.5|124.5|124.5|14077484
1042761600000|2003-01-17 00:00:00|126.25|126.25|125.11|125.11|127|127|123.25|123.25|16636237
1043020800000|2003-01-20 00:00:00|124.75|124.75|119.4894|119.4894|125|125|117.25|117.25|35155427
1043107200000|2003-01-21 00:00:00|118.5|118.5|115.991|115.991|122.146|122.146|113|113|29784528
1043193600000|2003-01-22 00:00:00|114|114|112.4|112.4|115.25|115.25|108.42|108.42|42819952
1043280000000|2003-01-23 00:00:00|115|115|112.566|112.566|117.75|117.75|109.25|109.25|29424751
1043366400000|2003-01-24 00:00:00|112.5|112.5|110.75|110.75|112.75|112.75|108|108|43200037
1043625600000|2003-01-27 00:00:00|110|110|106|106|112|112|103|103|32103106
1043712000000|2003-01-28 00:00:00|107|107|114.635|114.635|118|118|105|105|58037650
1043798400000|2003-01-29 00:00:00|116|116|119.5|119.5|120|120|114|114|44953109
1043884800000|2003-01-30 00:00:00|119.5|119.5|113.5295|113.5295|121.73|121.73|109.5|109.5|23767969
1043971200000|2003-01-31 00:00:00|110.25|110.25|113.75|113.75|115.75|115.75|107.29|107.29|48467702
1044230400000|2003-02-03 00:00:00|117|117|116.74|116.74|119|119|113.71|113.71|18696847
1044316800000|2003-02-04 00:00:00|116.75|116.75|116.1638|116.1638|118.43|118.43|113.25|113.25|19899181
1044403200000|2003-02-05 00:00:00|114|114|114.5|114.5|115|115|112|112|19439544
1044489600000|2003-02-06 00:00:00|110.5|110.5|112.5|112.5|114.59|114.59|110.35|110.35|19652359
1044576000000|2003-02-07 00:00:00|113|113|112.1265|112.1265|114.56|114.56|109|109|14914013
1044835200000|2003-02-10 00:00:00|111.5|111.5|112.39|112.39|113.5|113.5|110.5|110.5|23675690
1044921600000|2003-02-11 00:00:00|113.75|113.75|114.924|114.924|116.75|116.75|113|113|16397406
1045008000000|2003-02-12 00:00:00|116|116|113.29|113.29|119.4|119.4|110|110|14104316
1045094400000|2003-02-13 00:00:00|111|111|109.195|109.195|112.75|112.75|107|107|12378402
1045180800000|2003-02-14 00:00:00|113|113|112.7105|112.7105|118.75|118.75|110.5|110.5|24542300
1045440000000|2003-02-17 00:00:00|118.5|118.5|119.8523|119.8523|121|121|111.98|111.98|28805666
1045526400000|2003-02-18 00:00:00|119.25|119.25|119.73|119.73|120|120|114.25|114.25|27381211
1045612800000|2003-02-19 00:00:00|114.5|114.5|112.025|112.025|133.5|133.5|108.8|108.8|128020801
1045699200000|2003-02-20 00:00:00|133|133|133.13|133.13|138.76|138.76|124.21|124.21|58722043
1045785600000|2003-02-21 00:00:00|126|126|120.645|120.645|130|130|119.5|119.5|24828720
1046044800000|2003-02-24 00:00:00|122|122|116.29|116.29|122|122|110.83|110.83|21727701
1046131200000|2003-02-25 00:00:00|115|115|114.8651|114.8651|118.75|118.75|110.53|110.53|15313587
1046217600000|2003-02-26 00:00:00|112.75|112.75|107.71|107.71|115|115|102.75|102.75|47390223
1046304000000|2003-02-27 00:00:00|108.75|108.75|105.45|105.45|114|114|102|102|25220780
1046390400000|2003-02-28 00:00:00|104|104|107.27|107.27|111.75|111.75|101.48|101.48|15517900
1046649600000|2003-03-03 00:00:00|110.5|110.5|115.0287|115.0287|116.5|116.5|108|108|20471352
1046736000000|2003-03-04 00:00:00|113.75|113.75|111.25|111.25|113.75|113.75|109.58|109.58|15655122
1046822400000|2003-03-05 00:00:00|113.75|113.75|116.19|116.19|118|118|108.25|108.25|54512253
1046908800000|2003-03-06 00:00:00|116|116|115.0895|115.0895|119.4|119.4|111.5|111.5|26223008
1046995200000|2003-03-07 00:00:00|112|112|116|116|119.75|119.75|111|111|23024764
1047254400000|2003-03-10 00:00:00|116|116|115.5586|115.5586|119.5|119.5|112.25|112.25|11618025
1047340800000|2003-03-11 00:00:00|115|115|113.75|113.75|115.75|115.75|112.01|112.01|8404164
1047427200000|2003-03-12 00:00:00|111.5|111.5|109.53|109.53|114.5|114.5|104.79|104.79|20119795
1047513600000|2003-03-13 00:00:00|107|107|116|116|119.75|119.75|106.25|106.25|12716651
1047600000000|2003-03-14 00:00:00|118.75|118.75|120.88|120.88|122|122|116|116|28904125
1047859200000|2003-03-17 00:00:00|119.75|119.75|130.5|130.5|131|131|115.5|115.5|15888943
1047945600000|2003-03-18 00:00:00|130|130|128.29|128.29|139.75|139.75|126.33|126.33|36846263
1048032000000|2003-03-19 00:00:00|129.75|129.75|131.07|131.07|134.75|134.75|125|125|20033031
1048118400000|2003-03-20 00:00:00|126|126|129.2211|129.2211|133.56|133.56|126|126|8293343
1048204800000|2003-03-21 00:00:00|129.75|129.75|129.75|129.75|135|135|128.5|128.5|20559234
1048464000000|2003-03-24 00:00:00|129|129|125.25|125.25|132.6|132.6|118.59|118.59|25173348
1048550400000|2003-03-25 00:00:00|119.5|119.5|119.5|119.5|124.5|124.5|118.46|118.46|28113892
1048636800000|2003-03-26 00:00:00|123.75|123.75|117.5|117.5|123.75|123.75|116.59|116.59|34133089
1048723200000|2003-03-27 00:00:00|117|117|112.27|112.27|118|118|110.75|110.75|37815400
1048809600000|2003-03-28 00:00:00|113.5|113.5|113.02|113.02|117.05|117.05|113|113|13549201
1049065200000|2003-03-30 23:00:00|114.75|114.75|112.64|112.64|114.75|114.75|110|110|22636405
1049151600000|2003-03-31 23:00:00|112.5|112.5|114.88|114.88|117|117|112.5|112.5|24099763
1049238000000|2003-04-01 23:00:00|118.5|118.5|119.7729|119.7729|120.81|120.81|116|116|16628708
1049324400000|2003-04-02 23:00:00|119.75|119.75|122.8924|122.8924|125|125|119|119|14864147
1049410800000|2003-04-03 23:00:00|123.5|123.5|124.62|124.62|128.5|128.5|120|120|16330655
1049670000000|2003-04-06 23:00:00|130|130|130.61|130.61|133.02|133.02|124.42|124.42|22511683
1049756400000|2003-04-07 23:00:00|131.25|131.25|123.06|123.06|131.25|131.25|121.5|121.5|21516887
1049842800000|2003-04-08 23:00:00|121.75|121.75|123.401|123.401|125|125|120.01|120.01|8883170
1049929200000|2003-04-09 23:00:00|122|122|120.5|120.5|123.5|123.5|119|119|43005803
1050015600000|2003-04-10 23:00:00|123.5|123.5|122.6854|122.6854|125.48|125.48|120.19|120.19|55906395
1050274800000|2003-04-13 23:00:00|124|124|123.61|123.61|126|126|120.6|120.6|36583529
1050361200000|2003-04-14 23:00:00|124.25|124.25|124.4375|124.4375|127.25|127.25|123.25|123.25|13857178
1050447600000|2003-04-15 23:00:00|125|125|123.47|123.47|128|128|119.5|119.5|19478849
1050534000000|2003-04-16 23:00:00|120.75|120.75|118.66|118.66|125.25|125.25|115.46|115.46|13730432
1050966000000|2003-04-21 23:00:00|119|119|120|120|124.5|124.5|117.5|117.5|13004202
1051052400000|2003-04-22 23:00:00|121.5|121.5|124|124|129|129|120|120|22473203
1051138800000|2003-04-23 23:00:00|123|123|124.812|124.812|125.56|125.56|120.75|120.75|16242223
1051225200000|2003-04-24 23:00:00|123.5|123.5|122.13|122.13|123.98|123.98|120.75|120.75|9454956
1051484400000|2003-04-27 23:00:00|121.25|121.25|121.25|121.25|124.51|124.51|118.5|118.5|8709104
1051570800000|2003-04-28 23:00:00|125|125|130.43|130.43|135|135|120.71|120.71|48607065
1051657200000|2003-04-29 23:00:00|133.75|133.75|128.13|128.13|133.98|133.98|125|125|22323830
1051743600000|2003-04-30 23:00:00|128.75|128.75|126.25|126.25|133.5|133.5|123|123|12659398
1051830000000|2003-05-01 23:00:00|124|124|120.859|120.859|125.5|125.5|117.84|117.84|44315725
1052175600000|2003-05-05 23:00:00|125|125|127.75|127.75|129|129|121.75|121.75|28295833
1052262000000|2003-05-06 23:00:00|127.75|127.75|130.7|130.7|134.75|134.75|125|125|34056883
1052348400000|2003-05-07 23:00:00|131.25|131.25|129.24|129.24|131.25|131.25|127.5|127.5|43453006
1052434800000|2003-05-08 23:00:00|129.75|129.75|135.09|135.09|137.25|137.25|127.75|127.75|35246014
1052694000000|2003-05-11 23:00:00|136.75|136.75|131.778|131.778|136.75|136.75|130.25|130.25|25950630
1052780400000|2003-05-12 23:00:00|130.5|130.5|132.25|132.25|132.25|132.25|127|127|23000379
1052866800000|2003-05-13 23:00:00|133|133|130.26|130.26|133|133|127|127|24903768
1052953200000|2003-05-14 23:00:00|130.25|130.25|132.12|132.12|134.75|134.75|129|129|27481699
1053039600000|2003-05-15 23:00:00|132.75|132.75|135.43|135.43|136.13|136.13|130.4|130.4|16819056
1053298800000|2003-05-18 23:00:00|133.5|133.5|134.067|134.067|134.91|134.91|129.21|129.21|37800196
1053385200000|2003-05-19 23:00:00|130|130|127.44|127.44|130.65|130.65|125.7|125.7|35771673
1053471600000|2003-05-20 23:00:00|127.25|127.25|123.926|123.926|127.25|127.25|123|123|25531573
1053558000000|2003-05-21 23:00:00|122.75|122.75|125.16|125.16|128|128|122.75|122.75|33064582
1053644400000|2003-05-22 23:00:00|128.75|128.75|127.92|127.92|138|138|125.75|125.75|18599784
1053990000000|2003-05-26 23:00:00|130|130|124.75|124.75|130|130|124|124|16536084
1054076400000|2003-05-27 23:00:00|127.5|127.5|127.54|127.54|128.9|128.9|126.75|126.75|24371883
1054162800000|2003-05-28 23:00:00|127.75|127.75|126.99|126.99|128.25|128.25|126|126|19831935
1054249200000|2003-05-29 23:00:00|125.5|125.5|129.5|129.5|131|131|124.26|124.26|47188341
1054508400000|2003-06-01 23:00:00|132.25|132.25|133.6|133.6|135|135|131.5|131.5|37522754
1054594800000|2003-06-02 23:00:00|134|134|131.13|131.13|135|135|131|131|16241515
1054681200000|2003-06-03 23:00:00|132.75|132.75|132.3|132.3|135.98|135.98|131.06|131.06|10191114
1054767600000|2003-06-04 23:00:00|135|135|144.86|144.86|147.5|147.5|133|133|66585323
1054854000000|2003-06-05 23:00:00|146.5|146.5|150.075|150.075|152.25|152.25|144.01|144.01|28880110
1055113200000|2003-06-08 23:00:00|148.25|148.25|158|158|162|162|148|148|54358387
1055199600000|2003-06-09 23:00:00|155.5|155.5|147.76|147.76|156|156|146|146|47316747
1055286000000|2003-06-10 23:00:00|147.75|147.75|146.18|146.18|149|149|141|141|96069729
1055372400000|2003-06-11 23:00:00|144|144|144|144|145.98|145.98|141|141|80674378
1055458800000|2003-06-12 23:00:00|143|143|141.25|141.25|148|148|140.25|140.25|11963374
1055718000000|2003-06-15 23:00:00|144|144|139.5|139.5|144|144|136.5|136.5|24569423
1055804400000|2003-06-16 23:00:00|140.5|140.5|143.125|143.125|144.5|144.5|140|140|23803756
1055890800000|2003-06-17 23:00:00|144.5|144.5|143.45|143.45|144.5|144.5|139.75|139.75|28963338
1055977200000|2003-06-18 23:00:00|142.75|142.75|136.6359|136.6359|143|143|135.75|135.75|18749260
1056063600000|2003-06-19 23:00:00|135.5|135.5|137.9538|137.9538|139.5|139.5|135|135|18894068
1056322800000|2003-06-22 23:00:00|138.5|138.5|137.09|137.09|138.75|138.75|135|135|20959737
1056409200000|2003-06-23 23:00:00|136.75|136.75|135|135|136.92|136.92|130|130|15263915
1056495600000|2003-06-24 23:00:00|135.75|135.75|140|140|141.25|141.25|134.04|134.04|26525881
1056582000000|2003-06-25 23:00:00|138|138|138.66|138.66|141.5|141.5|134.8|134.8|26792409
1056668400000|2003-06-26 23:00:00|140|140|140.21|140.21|145|145|139.98|139.98|15720107
1056927600000|2003-06-29 23:00:00|147|147|142.5|142.5|147|147|140.78|140.78|25155092
1057014000000|2003-06-30 23:00:00|143|143|137.25|137.25|143.79|143.79|136|136|30657303
1057100400000|2003-07-01 23:00:00|139|139|142.103|142.103|142.75|142.75|139|139|23079436
1057186800000|2003-07-02 23:00:00|143|143|143|143|144.66|144.66|141.5|141.5|24052209
1057273200000|2003-07-03 23:00:00|144|144|143.572|143.572|146.82|146.82|142.41|142.41|17310150
1057532400000|2003-07-06 23:00:00|144.75|144.75|144.3|144.3|146.5|146.5|142.5|142.5|20782627
1057618800000|2003-07-07 23:00:00|145|145|146|146|148|148|142.83|142.83|25240821
1057705200000|2003-07-08 23:00:00|148|148|145.64|145.64|149|149|145|145|54896789
1057791600000|2003-07-09 23:00:00|145.75|145.75|145.323|145.323|145.81|145.81|144.01|144.01|46939090
1057878000000|2003-07-10 23:00:00|143.5|143.5|146.2|146.2|147|147|143.5|143.5|45463847
1058137200000|2003-07-13 23:00:00|146.75|146.75|147.75|147.75|148.25|148.25|143.51|143.51|32976596
1058223600000|2003-07-14 23:00:00|145.75|145.75|148.62|148.62|150|150|145.75|145.75|37584353
1058310000000|2003-07-15 23:00:00|150.5|150.5|146|146|152|152|145.25|145.25|32813893
1058396400000|2003-07-16 23:00:00|145|145|144.64|144.64|146.98|146.98|142.75|142.75|18521235
1058482800000|2003-07-17 23:00:00|142.75|142.75|143|143|145.5|145.5|142.1|142.1|21439888
1058742000000|2003-07-20 23:00:00|144|144|142.75|142.75|146.44|146.44|141|141|14243278
1058828400000|2003-07-21 23:00:00|142.5|142.5|142.17|142.17|145|145|140.25|140.25|11011368
1058914800000|2003-07-22 23:00:00|145|145|141.877|141.877|147.75|147.75|139.25|139.25|13623772
1059001200000|2003-07-23 23:00:00|143|143|145.43|145.43|145.75|145.75|140.05|140.05|12619877
1059087600000|2003-07-24 23:00:00|144.75|144.75|145.5|145.5|146.25|146.25|142.01|142.01|9196135
1059346800000|2003-07-27 23:00:00|146|146|143.98|143.98|147.75|147.75|142|142|8860879
1059433200000|2003-07-28 23:00:00|142.25|142.25|142.213|142.213|144|144|140.75|140.75|13443527
1059519600000|2003-07-29 23:00:00|140.25|140.25|152.694|152.694|153.25|153.25|139.5|139.5|22743315
1059606000000|2003-07-30 23:00:00|148.5|148.5|154.25|154.25|155|155|147|147|31024882
1059692400000|2003-07-31 23:00:00|154|154|152.5|152.5|156|156|151.5|151.5|20242204
1059951600000|2003-08-03 23:00:00|151.5|151.5|151.33|151.33|154.31|154.31|150.25|150.25|11513487
1060038000000|2003-08-04 23:00:00|152|152|151.05|151.05|154.5|154.5|147.83|147.83|16265556
1060124400000|2003-08-05 23:00:00|150.75|150.75|152.9|152.9|154.15|154.15|149.33|149.33|21704094
1060210800000|2003-08-06 23:00:00|152.75|152.75|152.561|152.561|153.89|153.89|150.23|150.23|26217917
1060297200000|2003-08-07 23:00:00|153|153|156.92|156.92|158|158|152.04|152.04|16267233
1060556400000|2003-08-10 23:00:00|157|157|155.75|155.75|157.5|157.5|153.33|153.33|10159084
1060642800000|2003-08-11 23:00:00|155.75|155.75|155.25|155.25|156.75|156.75|154.2|154.2|12028841
1060729200000|2003-08-12 23:00:00|155.5|155.5|156.95|156.95|158.5|158.5|153.33|153.33|15178409
1060815600000|2003-08-13 23:00:00|157.25|157.25|159.54|159.54|163.408|163.408|156.3|156.3|23810532
1060902000000|2003-08-14 23:00:00|165|165|166.883|166.883|171.5|171.5|156.08|156.08|25244585
1061161200000|2003-08-17 23:00:00|170.5|170.5|170.02|170.02|174.74|174.74|168.06|168.06|26928109
1061247600000|2003-08-18 23:00:00|169.75|169.75|169.06|169.06|171.5|171.5|165.75|165.75|19517450
1061334000000|2003-08-19 23:00:00|168.25|168.25|166.96|166.96|169.5|169.5|165.8|165.8|11816557
1061420400000|2003-08-20 23:00:00|166.75|166.75|166.59|166.59|168|168|164|164|14997123
1061506800000|2003-08-21 23:00:00|167|167|169.75|169.75|170|170|166.5|166.5|27621916
1061852400000|2003-08-25 23:00:00|169.5|169.5|171.484|171.484|174.25|174.25|168.25|168.25|15655541
1061938800000|2003-08-26 23:00:00|168.25|168.25|169.585|169.585|171.54|171.54|166.5|166.5|24651489
1062025200000|2003-08-27 23:00:00|166.75|166.75|169.685|169.685|171|171|166.75|166.75|25063765
1062111600000|2003-08-28 23:00:00|169|169|170.75|170.75|171.558|171.558|169|169|8084928
1062370800000|2003-08-31 23:00:00|171.5|171.5|175.5|175.5|176|176|170|170|24917218
1062457200000|2003-09-01 23:00:00|175.75|175.75|181|181|182.75|182.75|174.01|174.01|36770056
1062543600000|2003-09-02 23:00:00|181.5|181.5|182.23|182.23|186.85|186.85|178.75|178.75|57806209
1062630000000|2003-09-03 23:00:00|182.5|182.5|178|178|184|184|178|178|41977462
1062716400000|2003-09-04 23:00:00|179.5|179.5|178|178|183|183|172|172|23582504
1062975600000|2003-09-07 23:00:00|179.75|179.75|181.87|181.87|184.25|184.25|172|172|31091767
1063062000000|2003-09-08 23:00:00|182.25|182.25|176.67|176.67|183|183|173.95|173.95|23617336
1063148400000|2003-09-09 23:00:00|174.5|174.5|173.95|173.95|177.99|177.99|172.65|172.65|31440164
1063234800000|2003-09-10 23:00:00|175|175|171.58|171.58|178|178|168|168|40290846
1063321200000|2003-09-11 23:00:00|172|172|178.29|178.29|179.433|179.433|169|169|80030279
1063580400000|2003-09-14 23:00:00|176|176|181.963|181.963|183.25|183.25|175|175|35595973
1063666800000|2003-09-15 23:00:00|183.5|183.5|181.25|181.25|183.5|183.5|179.75|179.75|42073366
1063753200000|2003-09-16 23:00:00|183|183|183.96|183.96|189.25|189.25|181.77|181.77|36988279
1063839600000|2003-09-17 23:00:00|181|181|190.25|190.25|192|192|181|181|43892326
1063926000000|2003-09-18 23:00:00|191|191|195.5|195.5|196.5|196.5|188.5|188.5|47235998
1064185200000|2003-09-21 23:00:00|189|189|185.25|185.25|193.71|193.71|184|184|35906313
1064271600000|2003-09-22 23:00:00|189|189|179.47|179.47|189|189|176.25|176.25|48443276
1064358000000|2003-09-23 23:00:00|177.25|177.25|178.25|178.25|180.69|180.69|177.25|177.25|17012682
1064444400000|2003-09-24 23:00:00|178.25|178.25|172.5|172.5|178.99|178.99|171|171|23687479
1064530800000|2003-09-25 23:00:00|172|172|168.59|168.59|173.5|173.5|166.94|166.94|14007224
1064790000000|2003-09-28 23:00:00|171.5|171.5|170.33|170.33|175.75|175.75|168.26|168.26|102971146
1064876400000|2003-09-29 23:00:00|171.75|171.75|168|168|175.56|175.56|165.75|165.75|33334191
1064962800000|2003-09-30 23:00:00|169|169|171.106|171.106|172.5|172.5|166.05|166.05|16453836
1065049200000|2003-10-01 23:00:00|173|173|173.54|173.54|175.25|175.25|169.25|169.25|20417074
1065135600000|2003-10-02 23:00:00|173|173|180.75|180.75|181.25|181.25|171.26|171.26|47674255
1065394800000|2003-10-05 23:00:00|180|180|179.25|179.25|181.5|181.5|177.87|177.87|12796375
1065481200000|2003-10-06 23:00:00|180.75|180.75|183.5|183.5|184|184|179.75|179.75|22871646
1065567600000|2003-10-07 23:00:00|182.5|182.5|181.55|181.55|187|187|180.61|180.61|40187095
1065654000000|2003-10-08 23:00:00|181.75|181.75|186.225|186.225|188.5|188.5|180.5|180.5|36306090
1065740400000|2003-10-09 23:00:00|186|186|187.05|187.05|191.25|191.25|182|182|32367077
1065999600000|2003-10-12 23:00:00|188|188|187.7|187.7|192|192|185|185|13300553
1066086000000|2003-10-13 23:00:00|190.5|190.5|186.2|186.2|192|192|184.5|184.5|28519459
1066172400000|2003-10-14 23:00:00|193|193|186.2|186.2|196|196|185|185|33299624
1066258800000|2003-10-15 23:00:00|183.75|183.75|182|182|184.82|184.82|180.25|180.25|20495220
1066345200000|2003-10-16 23:00:00|182.25|182.25|180.16|180.16|184.75|184.75|176|176|28435745
1066604400000|2003-10-19 23:00:00|178.75|178.75|182.922|182.922|183.75|183.75|178.05|178.05|30053531
1066690800000|2003-10-20 23:00:00|184.75|184.75|179.3|179.3|184.75|184.75|177.75|177.75|23049154
1066777200000|2003-10-21 23:00:00|176|176|171.75|171.75|178|178|170.94|170.94|127229778
1066863600000|2003-10-22 23:00:00|172|172|169.25|169.25|172|172|167|167|19993734
1066950000000|2003-10-23 23:00:00|170.75|170.75|171.49|171.49|173|173|168|168|23206421
1067212800000|2003-10-27 00:00:00|173|173|174.2478|174.2478|175.75|175.75|170.5|170.5|21033067
1067299200000|2003-10-28 00:00:00|175.5|175.5|177|177|177.75|177.75|174.01|174.01|16610239
1067385600000|2003-10-29 00:00:00|178|178|178.3|178.3|193|193|175.55|175.55|18594922
1067472000000|2003-10-30 00:00:00|180|180|183.3|183.3|187|187|178.5|178.5|28027517
1067558400000|2003-10-31 00:00:00|183|183|183.5654|183.5654|186.5|186.5|181.25|181.25|22067741
1067817600000|2003-11-03 00:00:00|184|184|186.5|186.5|188.25|188.25|181|181|16252684
1067904000000|2003-11-04 00:00:00|187|187|182.55|182.55|187.98|187.98|180.75|180.75|25285428
1067990400000|2003-11-05 00:00:00|181.75|181.75|181.66|181.66|184.25|184.25|179.94|179.94|20576264
1068076800000|2003-11-06 00:00:00|183.5|183.5|179|179|183.5|183.5|177.25|177.25|31202892
1068163200000|2003-11-07 00:00:00|178.75|178.75|180.17|180.17|182.5|182.5|175.5|175.5|22963846
1068422400000|2003-11-10 00:00:00|180.75|180.75|180|180|181.75|181.75|177.62|177.62|26486276
1068508800000|2003-11-11 00:00:00|180|180|180.2|180.2|182.75|182.75|175.52|175.52|22366996
1068595200000|2003-11-12 00:00:00|177.25|177.25|178.5|178.5|184|184|177|177|31943070
1068681600000|2003-11-13 00:00:00|180.5|180.5|178.25|178.25|185.5|185.5|176.75|176.75|30886200
1068768000000|2003-11-14 00:00:00|178.25|178.25|175.96|175.96|179.21|179.21|172.62|172.62|40730478
1069027200000|2003-11-17 00:00:00|173|173|175.04|175.04|178.5|178.5|173|173|21615492
1069113600000|2003-11-18 00:00:00|175.5|175.5|171.39|171.39|177|177|170|170|23432268
1069200000000|2003-11-19 00:00:00|175|175|176.4647|176.4647|179|179|171.25|171.25|49299642
1069286400000|2003-11-20 00:00:00|178.25|178.25|170.5|170.5|178.75|178.75|168.52|168.52|59933276
1069372800000|2003-11-21 00:00:00|169.5|169.5|170.42|170.42|173|173|168.36|168.36|34814026
1069632000000|2003-11-24 00:00:00|173.25|173.25|176.75|176.75|177.5|177.5|171.75|171.75|18212456
1069718400000|2003-11-25 00:00:00|177.25|177.25|178.321|178.321|178.89|178.89|175.25|175.25|34139730
1069804800000|2003-11-26 00:00:00|177.5|177.5|175.2|175.2|179.56|179.56|174|174|25051339
1069891200000|2003-11-27 00:00:00|176.5|176.5|177|177|177.75|177.75|171|171|19875466
1069977600000|2003-11-28 00:00:00|175.25|175.25|174.25|174.25|175.43|175.43|170.25|170.25|13615420
1070236800000|2003-12-01 00:00:00|174.25|174.25|173.25|173.25|175.94|175.94|171.5|171.5|24897128
1070323200000|2003-12-02 00:00:00|171.75|171.75|169.64|169.64|174|174|168.91|168.91|32254289
1070409600000|2003-12-03 00:00:00|169.75|169.75|166.166|166.166|171.5|171.5|165.48|165.48|63399208
1070496000000|2003-12-04 00:00:00|167.75|167.75|168.084|168.084|170.5|170.5|166.5|166.5|25983072
1070582400000|2003-12-05 00:00:00|168.25|168.25|164.7502|164.7502|170|170|161.5|161.5|34147101
1070841600000|2003-12-08 00:00:00|165|165|166.25|166.25|168.25|168.25|162.74|162.74|39640431
1070928000000|2003-12-09 00:00:00|168|168|167.41|167.41|169|169|165.75|165.75|23020317
1071014400000|2003-12-10 00:00:00|167|167|166.5283|166.5283|167|167|162.75|162.75|37973273
1071100800000|2003-12-11 00:00:00|164.5|164.5|165.978|165.978|170.52|170.52|162|162|57714085
1071187200000|2003-12-12 00:00:00|170.25|170.25|167.24|167.24|172|172|165|165|40086293
1071446400000|2003-12-15 00:00:00|168.75|168.75|166.75|166.75|169.75|169.75|165|165|16181600
1071532800000|2003-12-16 00:00:00|167|167|166.25|166.25|169.5|169.5|163.25|163.25|18531156
1071619200000|2003-12-17 00:00:00|166.25|166.25|162.9588|162.9588|167.25|167.25|160.75|160.75|26844994
1071705600000|2003-12-18 00:00:00|162.25|162.25|160.7|160.7|163.75|163.75|159.21|159.21|26152758
1071792000000|2003-12-19 00:00:00|161.75|161.75|164.25|164.25|167.25|167.25|158.02|158.02|18876964
1072051200000|2003-12-22 00:00:00|165|165|168.31|168.31|169|169|160.5|160.5|15021972
1072137600000|2003-12-23 00:00:00|169|169|169|169|169.9|169.9|163.27|163.27|9923676
1072224000000|2003-12-24 00:00:00|167|167|166.25|166.25|169.096|169.096|164.5|164.5|2062402
1072656000000|2003-12-29 00:00:00|166|166|168.44|168.44|171|171|162.81|162.81|10053423
1072742400000|2003-12-30 00:00:00|170.25|170.25|168.7078|168.7078|172|172|166.31|166.31|14403306
1072828800000|2003-12-31 00:00:00|169.75|169.75|168.25|168.25|170.25|170.25|167|167|2147576
1073001600000|2004-01-02 00:00:00|173|173|168.79|168.79|173|173|165.75|165.75|5705407
1073260800000|2004-01-05 00:00:00|168.75|168.75|170.25|170.25|172.5|172.5|165.83|165.83|10721510
1073347200000|2004-01-06 00:00:00|170.75|170.75|168.952|168.952|171.5|171.5|166|166|34745154
1073433600000|2004-01-07 00:00:00|167|167|165.6286|165.6286|168|168|164.25|164.25|22714924
1073520000000|2004-01-08 00:00:00|165.75|165.75|166.6|166.6|168|168|165|165|16645091
1073606400000|2004-01-09 00:00:00|168.5|168.5|168.25|168.25|169.75|169.75|167.25|167.25|14984508
1073865600000|2004-01-12 00:00:00|168.25|168.25|163|163|170|170|162.25|162.25|18704951
1073952000000|2004-01-13 00:00:00|165.25|165.25|163.75|163.75|166.65|166.65|161|161|18258762
1074038400000|2004-01-14 00:00:00|163|163|162.9076|162.9076|166.25|166.25|161.02|161.02|26375513
1074124800000|2004-01-15 00:00:00|162.5|162.5|162.29|162.29|164.5|164.5|160.75|160.75|24941723
1074211200000|2004-01-16 00:00:00|163.75|163.75|168.7436|168.7436|172.75|172.75|163.5|163.5|51874450
1074470400000|2004-01-19 00:00:00|172|172|171.25|171.25|174|174|167|167|12940397
1074556800000|2004-01-20 00:00:00|172.25|172.25|169.54|169.54|172.25|172.25|167.5|167.5|39054485
1074643200000|2004-01-21 00:00:00|170.25|170.25|170|170|170.75|170.75|168|168|23642674
1074729600000|2004-01-22 00:00:00|171.5|171.5|170.2302|170.2302|171.75|171.75|168.5|168.5|24556235
1074816000000|2004-01-23 00:00:00|170|170|170.34|170.34|173|173|166|166|28175687
1075075200000|2004-01-26 00:00:00|169.75|169.75|164.61|164.61|169.82|169.82|163.5|163.5|34512900
1075161600000|2004-01-27 00:00:00|166.5|166.5|166|166|170|170|164.75|164.75|35816558
1075248000000|2004-01-28 00:00:00|166|166|167.849|167.849|168.5|168.5|164.63|164.63|28791691
1075334400000|2004-01-29 00:00:00|164.5|164.5|165.18|165.18|167|167|162.5|162.5|8625507
1075420800000|2004-01-30 00:00:00|164.25|164.25|164.5|164.5|166|166|163.02|163.02|24661566
1075680000000|2004-02-02 00:00:00|166|166|165|165|169.5|169.5|164.75|164.75|44402759
1075766400000|2004-02-03 00:00:00|167|167|161.6368|161.6368|167|167|161|161|35107925
1075852800000|2004-02-04 00:00:00|163.25|163.25|163.042|163.042|166.75|166.75|161.5|161.5|26472941
1075939200000|2004-02-05 00:00:00|161.5|161.5|161|161|162.5|162.5|159.25|159.25|16977068
1076025600000|2004-02-06 00:00:00|162|162|159.12|159.12|162|162|156.75|156.75|23628313
1076284800000|2004-02-09 00:00:00|162|162|158.29|158.29|162|162|156.75|156.75|37675372
1076371200000|2004-02-10 00:00:00|158.75|158.75|162.25|162.25|163|163|158|158|42740742
1076457600000|2004-02-11 00:00:00|165.25|165.25|157.25|157.25|169.25|169.25|157.25|157.25|51007667
1076544000000|2004-02-12 00:00:00|168|168|176|176|177.5|177.5|168|168|59641979
1076630400000|2004-02-13 00:00:00|177|177|175|175|184.5|184.5|174.5|174.5|61343117
1076889600000|2004-02-16 00:00:00|177|177|177.18|177.18|180.33|180.33|173.25|173.25|18268145
1076976000000|2004-02-17 00:00:00|179.25|179.25|178.75|178.75|180.5|180.5|176.5|176.5|30648774
1077062400000|2004-02-18 00:00:00|180.25|180.25|178.38|178.38|180.5|180.5|176.13|176.13|39965547
1077148800000|2004-02-19 00:00:00|180.5|180.5|183.65|183.65|187|187|177.69|177.69|40393103
1077235200000|2004-02-20 00:00:00|185|185|177.75|177.75|186.813|186.813|177.25|177.25|30774248
1077494400000|2004-02-23 00:00:00|179.75|179.75|183.4|183.4|185|185|176|176|43238922
1077580800000|2004-02-24 00:00:00|183.5|183.5|184.2233|184.2233|186|186|181|181|47393343
1077667200000|2004-02-25 00:00:00|182.75|182.75|185.628|185.628|187.19|187.19|181.98|181.98|43203179
1077753600000|2004-02-26 00:00:00|191|191|188.5|188.5|193|193|176|176|77424117
1077840000000|2004-02-27 00:00:00|191|191|193.08|193.08|198.5|198.5|184.82|184.82|46112068
1078099200000|2004-03-01 00:00:00|190.5|190.5|194.76|194.76|197.75|197.75|190.5|190.5|31381635
1078185600000|2004-03-02 00:00:00|198|198|200.52|200.52|201|201|195.5|195.5|61145085
1078272000000|2004-03-03 00:00:00|200.5|200.5|203.9|203.9|206.25|206.25|199.1|199.1|57341448
1078358400000|2004-03-04 00:00:00|207.75|207.75|205.2|205.2|208.25|208.25|200|200|61824165
1078444800000|2004-03-05 00:00:00|201.25|201.25|200.5|200.5|205.25|205.25|199|199|18948143
1078704000000|2004-03-08 00:00:00|203.75|203.75|199.86|199.86|205|205|199|199|18951325
1078790400000|2004-03-09 00:00:00|201|201|204.5|204.5|205.75|205.75|199|199|30665529
1078876800000|2004-03-10 00:00:00|204|204|199|199|204|204|196|196|34691597
1078963200000|2004-03-11 00:00:00|199.5|199.5|189.066|189.066|202|202|188.75|188.75|44573209
1079049600000|2004-03-12 00:00:00|188.25|188.25|192.953|192.953|202|202|182.5|182.5|48106698
1079308800000|2004-03-15 00:00:00|196.5|196.5|188.2813|188.2813|200|200|187.25|187.25|35223473
1079395200000|2004-03-16 00:00:00|190|190|191.89|191.89|195|195|188.25|188.25|31113167
1079481600000|2004-03-17 00:00:00|198.75|198.75|195.24|195.24|198.75|198.75|192.75|192.75|20103821
1079568000000|2004-03-18 00:00:00|195|195|195.21|195.21|197|197|188.5|188.5|27736012
1079654400000|2004-03-19 00:00:00|192|192|193.66|193.66|197.79|197.79|191|191|29229171
1079913600000|2004-03-22 00:00:00|194.75|194.75|185.5|185.5|194.75|194.75|184.25|184.25|16691187
1080000000000|2004-03-23 00:00:00|185|185|188.988|188.988|193.5|193.5|185|185|26202228
1080086400000|2004-03-24 00:00:00|190.75|190.75|191.34|191.34|195.75|195.75|188.19|188.19|27389799
1080172800000|2004-03-25 00:00:00|193|193|199.75|199.75|199.75|199.75|192|192|20078296
1080259200000|2004-03-26 00:00:00|200|200|199.97|199.97|204.75|204.75|198.5|198.5|33010887
1080514800000|2004-03-28 23:00:00|199.75|199.75|201.75|201.75|203.75|203.75|196.52|196.52|21585794
1080601200000|2004-03-29 23:00:00|200.5|200.5|200.75|200.75|202|202|197.52|197.52|13479379
1080687600000|2004-03-30 23:00:00|200|200|201|201|203.75|203.75|198.25|198.25|21658779
1080774000000|2004-03-31 23:00:00|202.75|202.75|203.83|203.83|208|208|202.41|202.41|20017164
1080860400000|2004-04-01 23:00:00|206|206|207.25|207.25|209.5|209.5|205.5|205.5|27399663
1081119600000|2004-04-04 23:00:00|209|209|209.5|209.5|211.25|211.25|205.25|205.25|106400563
1081206000000|2004-04-05 23:00:00|220|220|207.75|207.75|220|220|207.4|207.4|17246333
1081292400000|2004-04-06 23:00:00|212|212|211|211|213.5|213.5|202.25|202.25|24859195
1081378800000|2004-04-07 23:00:00|212|212|214.5|214.5|218.75|218.75|211|211|23585366
1081810800000|2004-04-12 23:00:00|218.75|218.75|218.766|218.766|223.86|223.86|215.25|215.25|37548149
1081897200000|2004-04-13 23:00:00|215.25|215.25|211|211|217.5|217.5|209.61|209.61|77278503
1081983600000|2004-04-14 23:00:00|209|209|209.13|209.13|212|212|204|204|45375477
1082070000000|2004-04-15 23:00:00|205|205|209.55|209.55|212|212|203.79|203.79|33199746
1082329200000|2004-04-18 23:00:00|211.5|211.5|216.06|216.06|218.75|218.75|211.04|211.04|24833412
1082415600000|2004-04-19 23:00:00|219.25|219.25|221.28|221.28|226|226|218|218|36687124
1082502000000|2004-04-20 23:00:00|215.75|215.75|213|213|220.918|220.918|211|211|32981847
1082588400000|2004-04-21 23:00:00|211.25|211.25|214.75|214.75|215.25|215.25|210|210|116772486
1082674800000|2004-04-22 23:00:00|216.5|216.5|215.5|215.5|217.075|217.075|212.25|212.25|107336377
1082934000000|2004-04-25 23:00:00|217.5|217.5|222|222|223.75|223.75|214.72|214.72|36657871
1083020400000|2004-04-26 23:00:00|220|220|217.25|217.25|220.75|220.75|213|213|49502172
1083106800000|2004-04-27 23:00:00|219.5|219.5|219.5|219.5|219.75|219.75|210|210|35841029
1083193200000|2004-04-28 23:00:00|211|211|209.2|209.2|213.5|213.5|207.56|207.56|27909743
1083279600000|2004-04-29 23:00:00|209.25|209.25|211.32|211.32|215.06|215.06|208.25|208.25|30027152
1083625200000|2004-05-03 23:00:00|212|212|209.4354|209.4354|213|213|204.25|204.25|37689963
1083711600000|2004-05-04 23:00:00|209.5|209.5|214.1783|214.1783|215.5|215.5|206.25|206.25|37833822
1083798000000|2004-05-05 23:00:00|212.5|212.5|203.75|203.75|213.5|213.5|203|203|33014921
1083884400000|2004-05-06 23:00:00|207.5|207.5|205.25|205.25|208.5|208.5|204|204|26485856
1084143600000|2004-05-09 23:00:00|202|202|196.25|196.25|205|205|195.75|195.75|29737333
1084230000000|2004-05-10 23:00:00|200|200|198.721|198.721|201|201|197|197|23166833
1084316400000|2004-05-11 23:00:00|200.25|200.25|193.5|193.5|202.55|202.55|192.75|192.75|29443408
1084402800000|2004-05-12 23:00:00|195|195|197.04|197.04|201.75|201.75|193.5|193.5|51403903
1084489200000|2004-05-13 23:00:00|200.5|200.5|196|196|204.52|204.52|194.75|194.75|44341072
1084748400000|2004-05-16 23:00:00|193.25|193.25|191.422|191.422|195.75|195.75|189.77|189.77|26043109
1084834800000|2004-05-17 23:00:00|192|192|194.536|194.536|196|196|190.5|190.5|23846345
1084921200000|2004-05-18 23:00:00|194.5|194.5|202.2|202.2|202.75|202.75|194.5|194.5|28516517
1085007600000|2004-05-19 23:00:00|202.5|202.5|198.5|198.5|202.5|202.5|196.75|196.75|16239325
1085094000000|2004-05-20 23:00:00|200|200|199.88|199.88|201.75|201.75|197.88|197.88|10652313
1085353200000|2004-05-23 23:00:00|199.25|199.25|202|202|203.75|203.75|199.25|199.25|33432038
1085439600000|2004-05-24 23:00:00|199.75|199.75|200.07|200.07|201.5|201.5|197.53|197.53|31396099
1085526000000|2004-05-25 23:00:00|201.25|201.25|202|202|206.78|206.78|200|200|22806356
1085612400000|2004-05-26 23:00:00|206.75|206.75|205.8759|205.8759|208.75|208.75|203.5|203.5|16195189
1085698800000|2004-05-27 23:00:00|205.25|205.25|205.75|205.75|208|208|203|203|9645870
1086044400000|2004-05-31 23:00:00|206.75|206.75|207.67|207.67|208|208|201|201|25505059
1086130800000|2004-06-01 23:00:00|207.75|207.75|208|208|213.5|213.5|207.08|207.08|21620063
1086217200000|2004-06-02 23:00:00|207|207|213|213|213.5|213.5|207|207|28178912
1086303600000|2004-06-03 23:00:00|211.5|211.5|211.33|211.33|214|214|207.83|207.83|194221757
1086562800000|2004-06-06 23:00:00|214.25|214.25|210.805|210.805|215|215|209.5|209.5|13032677
1086649200000|2004-06-07 23:00:00|211|211|212.6038|212.6038|214.75|214.75|210.18|210.18|13488332
1086735600000|2004-06-08 23:00:00|215.25|215.25|216.25|216.25|217.08|217.08|212.55|212.55|28140019
1086822000000|2004-06-09 23:00:00|216.25|216.25|216.09|216.09|217.75|217.75|213.75|213.75|22459297
1086908400000|2004-06-10 23:00:00|216|216|212.54|212.54|216|216|211.5|211.5|6900591
1087167600000|2004-06-13 23:00:00|213.75|213.75|208|208|213.75|213.75|207.25|207.25|16503665
1087254000000|2004-06-14 23:00:00|208.25|208.25|208.166|208.166|208.5|208.5|204.25|204.25|41274804
1087340400000|2004-06-15 23:00:00|206|206|206.8736|206.8736|209|209|204.85|204.85|38241347
1087426800000|2004-06-16 23:00:00|208|208|205.25|205.25|208|208|203.25|203.25|15866080
1087513200000|2004-06-17 23:00:00|203.5|203.5|206|206|206.75|206.75|202|202|15064815
1087772400000|2004-06-20 23:00:00|206.5|206.5|206.5|206.5|207.75|207.75|203.35|203.35|22701379
1087858800000|2004-06-21 23:00:00|205|205|207.66|207.66|209.5|209.5|204.72|204.72|30322271
1087945200000|2004-06-22 23:00:00|209|209|209.5|209.5|210.5|210.5|207.75|207.75|28494733
1088031600000|2004-06-23 23:00:00|209|209|208.0265|208.0265|210|210|205.75|205.75|31747750
1088118000000|2004-06-24 23:00:00|208.5|208.5|205.18|205.18|208.6|208.6|203.57|203.57|110871935
1088377200000|2004-06-27 23:00:00|205|205|209.466|209.466|210|210|205|205|26840515
1088463600000|2004-06-28 23:00:00|209.75|209.75|215.5512|215.5512|219|219|207.16|207.16|41885594
1088550000000|2004-06-29 23:00:00|219.25|219.25|219.25|219.25|220.75|220.75|217.75|217.75|23430117
1088636400000|2004-06-30 23:00:00|221.5|221.5|218|218|222|222|215.75|215.75|26650881
1088722800000|2004-07-01 23:00:00|216.5|216.5|213.5699|213.5699|217.25|217.25|212.5|212.5|13660996
1088982000000|2004-07-04 23:00:00|214.25|214.25|215.25|215.25|218.75|218.75|213.82|213.82|14344945
1089068400000|2004-07-05 23:00:00|217.25|217.25|212.48|212.48|217.25|217.25|211.25|211.25|9052213
1089154800000|2004-07-06 23:00:00|211.5|211.5|209.1573|209.1573|215|215|208.5|208.5|28296678
1089241200000|2004-07-07 23:00:00|209.75|209.75|209.5|209.5|210.6|210.6|206.79|206.79|29770931
1089327600000|2004-07-08 23:00:00|208.75|208.75|208.25|208.25|211|211|207.5|207.5|16665901
1089586800000|2004-07-11 23:00:00|210.5|210.5|208.45|208.45|211.25|211.25|207|207|23256121
1089673200000|2004-07-12 23:00:00|209.75|209.75|209.89|209.89|210.75|210.75|208.5|208.5|38361310
1089759600000|2004-07-13 23:00:00|209|209|208.104|208.104|210.25|210.25|206.75|206.75|44196657
1089846000000|2004-07-14 23:00:00|209|209|210.25|210.25|211.5|211.5|207.5|207.5|24971562
1089932400000|2004-07-15 23:00:00|210.5|210.5|214|214|217.25|217.25|210.25|210.25|28734946
1090191600000|2004-07-18 23:00:00|216|216|218|218|219.5|219.5|213.42|213.42|23822057
1090278000000|2004-07-19 23:00:00|218|218|218.38|218.38|220.75|220.75|215.5|215.5|19353043
1090364400000|2004-07-20 23:00:00|220|220|216.788|216.788|220|220|212.68|212.68|22220097
1090450800000|2004-07-21 23:00:00|212.75|212.75|211.68|211.68|213.75|213.75|210|210|18671717
1090537200000|2004-07-22 23:00:00|211.75|211.75|213.5|213.5|214|214|210.15|210.15|23993810
1090796400000|2004-07-25 23:00:00|212|212|213.66|213.66|214|214|211.5|211.5|11519640
1090882800000|2004-07-26 23:00:00|214|214|213.6217|213.6217|215|215|212.25|212.25|43301278
1090969200000|2004-07-27 23:00:00|215|215|215.5|215.5|216.82|216.82|214.14|214.14|34631547
1091055600000|2004-07-28 23:00:00|216.5|216.5|216.75|216.75|218|218|216.17|216.17|10280033
1091142000000|2004-07-29 23:00:00|217.5|217.5|213.75|213.75|217.5|217.5|213.75|213.75|10913266
1091401200000|2004-08-01 23:00:00|214.75|214.75|213.0691|213.0691|214.75|214.75|209.64|209.64|17108781
1091487600000|2004-08-02 23:00:00|214.75|214.75|215.25|215.25|216.5|216.5|212.5|212.5|30462729
1091574000000|2004-08-03 23:00:00|214.25|214.25|213.75|213.75|215.25|215.25|212|212|22921200
1091660400000|2004-08-04 23:00:00|215|215|217.13|217.13|218.25|218.25|213.9|213.9|10058826
1091746800000|2004-08-05 23:00:00|215.75|215.75|213.0691|213.0691|215.75|215.75|210.25|210.25|15576127
1092006000000|2004-08-08 23:00:00|210.5|210.5|203.684|203.684|211.25|211.25|203.25|203.25|20955802
1092092400000|2004-08-09 23:00:00|203|203|199.75|199.75|203.5|203.5|198.61|198.61|34894142
1092178800000|2004-08-10 23:00:00|202.5|202.5|199.44|199.44|204|204|198|198|32385608
1092265200000|2004-08-11 23:00:00|201.5|201.5|201.26|201.26|203.5|203.5|199.1|199.1|10992173
1092351600000|2004-08-12 23:00:00|200.5|200.5|201.13|201.13|203|203|199.5|199.5|10589049
1092610800000|2004-08-15 23:00:00|201.25|201.25|207.09|207.09|208.05|208.05|199.25|199.25|28507532
1092697200000|2004-08-16 23:00:00|207.5|207.5|211.125|211.125|212|212|206.75|206.75|23937779
1092783600000|2004-08-17 23:00:00|211.75|211.75|208.67|208.67|211.75|211.75|203.25|203.25|26241579
1092870000000|2004-08-18 23:00:00|210|210|204.5|204.5|210.5|210.5|200|200|45253954
1092956400000|2004-08-19 23:00:00|204.25|204.25|200|200|204.5|204.5|199.25|199.25|19752949
1093215600000|2004-08-22 23:00:00|202|202|202.25|202.25|205.08|205.08|200.45|200.45|22693785
1093302000000|2004-08-23 23:00:00|202|202|202.25|202.25|204.75|204.75|201.25|201.25|29124687
1093388400000|2004-08-24 23:00:00|203.5|203.5|202.88|202.88|205|205|200.25|200.25|8565386
1093474800000|2004-08-25 23:00:00|204|204|201.88|201.88|204.25|204.25|198.75|198.75|21914682
1093561200000|2004-08-26 23:00:00|200|200|200.5|200.5|202.51|202.51|199.28|199.28|15562961
1093906800000|2004-08-30 23:00:00|202.75|202.75|200.57|200.57|202.75|202.75|199.5|199.5|19799376
1093993200000|2004-08-31 23:00:00|202.5|202.5|205|205|206.25|206.25|202.25|202.25|33044526
1094079600000|2004-09-01 23:00:00|204.5|204.5|207.757|207.757|209.75|209.75|200.09|200.09|20279269
1094166000000|2004-09-02 23:00:00|207.25|207.25|208.75|208.75|209.2|209.2|205|205|10801055
1094425200000|2004-09-05 23:00:00|208.75|208.75|208.63|208.63|209.75|209.75|207.38|207.38|6496685
1094511600000|2004-09-06 23:00:00|208.5|208.5|212.57|212.57|213.5|213.5|208.25|208.25|30949156
1094598000000|2004-09-07 23:00:00|213|213|213.29|213.29|214|214|210.83|210.83|14189766
1094684400000|2004-09-08 23:00:00|211|211|211.1161|211.1161|215.25|215.25|208|208|32813470
1094770800000|2004-09-09 23:00:00|214|214|215.784|215.784|216.75|216.75|212.2|212.2|28692182
1095030000000|2004-09-12 23:00:00|216|216|219|219|219.45|219.45|208|208|32107538
1095116400000|2004-09-13 23:00:00|219.5|219.5|216.26|216.26|219.5|219.5|215|215|24591299
1095202800000|2004-09-14 23:00:00|217.25|217.25|216.41|216.41|218.25|218.25|214.25|214.25|33537105
1095289200000|2004-09-15 23:00:00|216.5|216.5|216.85|216.85|217.75|217.75|215.5|215.5|15258250
1095375600000|2004-09-16 23:00:00|217|217|220|220|220|220|215.9|215.9|14710006
1095634800000|2004-09-19 23:00:00|218.5|218.5|218.75|218.75|222|222|215|215|23512544
1095721200000|2004-09-20 23:00:00|218.5|218.5|217.78|217.78|219.5|219.5|216.5|216.5|55667805
1095807600000|2004-09-21 23:00:00|217.25|217.25|217.83|217.83|219.75|219.75|215.75|215.75|26714722
1095894000000|2004-09-22 23:00:00|217.5|217.5|219.049|219.049|220.25|220.25|214.8|214.8|25896453
1095980400000|2004-09-23 23:00:00|218|218|218|218|219|219|217|217|17992649
1096239600000|2004-09-26 23:00:00|217|217|218.704|218.704|220.5|220.5|217|217|19966221
1096326000000|2004-09-27 23:00:00|215.75|215.75|217.1083|217.1083|219.528|219.528|215.75|215.75|17651387
1096412400000|2004-09-28 23:00:00|218.5|218.5|222|222|222|222|217.25|217.25|22350967
1096498800000|2004-09-29 23:00:00|222.75|222.75|227.32|227.32|230.75|230.75|222|222|48427321
1096585200000|2004-09-30 23:00:00|226.75|226.75|229.57|229.57|232.25|232.25|223.75|223.75|27979104
1096844400000|2004-10-03 23:00:00|232.25|232.25|238.535|238.535|239.25|239.25|232.25|232.25|30367499
1096930800000|2004-10-04 23:00:00|238.5|238.5|231.909|231.909|238.56|238.56|230.25|230.25|38156356
1097017200000|2004-10-05 23:00:00|233.75|233.75|232.15|232.15|235.76|235.76|230.6|230.6|27246590
1097103600000|2004-10-06 23:00:00|232.75|232.75|232.97|232.97|235.43|235.43|228.8|228.8|17595711
1097190000000|2004-10-07 23:00:00|232.75|232.75|233|233|234|234|228.8|228.8|24481354
1097449200000|2004-10-10 23:00:00|233|233|232.5985|232.5985|233.75|233.75|231.8|231.8|20513493
1097535600000|2004-10-11 23:00:00|231.25|231.25|230.25|230.25|233|233|228.5|228.5|23457591
1097622000000|2004-10-12 23:00:00|234.5|234.5|234.9913|234.9913|237.75|237.75|229.8|229.8|21378613
1097708400000|2004-10-13 23:00:00|233.75|233.75|231.25|231.25|235.5|235.5|230.25|230.25|22398692
1097794800000|2004-10-14 23:00:00|230|230|235.4|235.4|236.25|236.25|230|230|25088622
1098054000000|2004-10-17 23:00:00|236.5|236.5|236|236|238|238|233|233|21593060
1098140400000|2004-10-18 23:00:00|238|238|243|243|245|245|237.5|237.5|26942456
1098226800000|2004-10-19 23:00:00|241|241|238.89|238.89|242.7|242.7|236.5|236.5|43433911
1098313200000|2004-10-20 23:00:00|237|237|236.93|236.93|241.543|241.543|234.85|234.85|30646769
1098399600000|2004-10-21 23:00:00|237|237|237.75|237.75|240.75|240.75|236|236|12432606
1098658800000|2004-10-24 23:00:00|237|237|233.6332|233.6332|238.143|238.143|232.35|232.35|12749451
1098745200000|2004-10-25 23:00:00|233.5|233.5|234.53|234.53|235.75|235.75|232.77|232.77|20367841
1098831600000|2004-10-26 23:00:00|236|236|235.9047|235.9047|238.21|238.21|233|233|18061050
1098918000000|2004-10-27 23:00:00|238.5|238.5|238.09|238.09|241.5|241.5|237|237|15642200
1099004400000|2004-10-28 23:00:00|241.75|241.75|238.25|238.25|242.5|242.5|238.25|238.25|12206122
1099267200000|2004-11-01 00:00:00|239.75|239.75|240.72|240.72|244.25|244.25|236.63|236.63|10339292
1099353600000|2004-11-02 00:00:00|243.75|243.75|245.5|245.5|246.5|246.5|241.33|241.33|14911182
1099440000000|2004-11-03 00:00:00|247.25|247.25|248|248|248.74|248.74|226.63|226.63|87553748
1099526400000|2004-11-04 00:00:00|239|239|242.75|242.75|242.75|242.75|234|234|29247269
1099612800000|2004-11-05 00:00:00|243.5|243.5|242.64|242.64|244.5|244.5|240.5|240.5|20518103
1099872000000|2004-11-08 00:00:00|242|242|239.6|239.6|242.52|242.52|238|238|17946320
1099958400000|2004-11-09 00:00:00|240.5|240.5|240.75|240.75|243|243|240|240|12262553
1100044800000|2004-11-10 00:00:00|242|242|244.24|244.24|246|246|240.51|240.51|26245079
1100131200000|2004-11-11 00:00:00|246|246|246.7322|246.7322|248.25|248.25|243.88|243.88|27863685
1100217600000|2004-11-12 00:00:00|248.75|248.75|252.5|252.5|253.3|253.3|247.2|247.2|22439676
1100476800000|2004-11-15 00:00:00|254|254|248.485|248.485|254.75|254.75|247.25|247.25|18469386
1100563200000|2004-11-16 00:00:00|249.5|249.5|246|246|250|250|244.79|244.79|18293612
1100649600000|2004-11-17 00:00:00|247.75|247.75|245|245|253|253|245|245|23870209
1100736000000|2004-11-18 00:00:00|247.25|247.25|241.88|241.88|249|249|239.05|239.05|44236495
1100822400000|2004-11-19 00:00:00|243|243|237.5|237.5|243.25|243.25|236.58|236.58|74751515
1101081600000|2004-11-22 00:00:00|237|237|240|240|243|243|235.72|235.72|18954549
1101168000000|2004-11-23 00:00:00|241.75|241.75|238|238|243.75|243.75|238|238|25539840
1101254400000|2004-11-24 00:00:00|241.5|241.5|244.25|244.25|245.5|245.5|241.5|241.5|19068345
1101340800000|2004-11-25 00:00:00|245.5|245.5|244.5|244.5|246.5|246.5|242.25|242.25|5650770
1101427200000|2004-11-26 00:00:00|244.5|244.5|243.54|243.54|246|246|242|242|7496880
1101686400000|2004-11-29 00:00:00|243.75|243.75|247|247|249|249|242.5|242.5|19404787
1101772800000|2004-11-30 00:00:00|248.5|248.5|245.25|245.25|251|251|245|245|24152938
1101859200000|2004-12-01 00:00:00|246|246|248.999|248.999|251.75|251.75|245.05|245.05|46633375
1101945600000|2004-12-02 00:00:00|253.25|253.25|254.13|254.13|266.304|266.304|247.13|247.13|15542753
1102032000000|2004-12-03 00:00:00|254|254|257.25|257.25|258.75|258.75|253.5|253.5|24729851
1102291200000|2004-12-06 00:00:00|250|250|245.5|245.5|256.019|256.019|245|245|41628152
1102377600000|2004-12-07 00:00:00|246.5|246.5|244.5|244.5|248.05|248.05|242.05|242.05|52109545
1102464000000|2004-12-08 00:00:00|243|243|238.5|238.5|243.5|243.5|237.5|237.5|19096507
1102550400000|2004-12-09 00:00:00|240|240|238.25|238.25|239.8|239.8|236.78|236.78|37209677
1102636800000|2004-12-10 00:00:00|240.25|240.25|241.75|241.75|243|243|238.25|238.25|25415775
1102896000000|2004-12-13 00:00:00|243.5|243.5|239.75|239.75|244.7|244.7|237.25|237.25|11453908
1102982400000|2004-12-14 00:00:00|243.25|243.25|242.61|242.61|243.5|243.5|236.4|236.4|12326247
1103068800000|2004-12-15 00:00:00|237|237|238.25|238.25|239|239|236.5|236.5|22109363
1103155200000|2004-12-16 00:00:00|239.75|239.75|235.788|235.788|239.75|239.75|234.64|234.64|21165851
1103241600000|2004-12-17 00:00:00|236.25|236.25|228.5|228.5|237.75|237.75|227.25|227.25|43098869
1103500800000|2004-12-20 00:00:00|231|231|232.5|232.5|234.217|234.217|230.1|230.1|16646977
1103587200000|2004-12-21 00:00:00|233|233|232.5|232.5|234|234|231|231|12841462
1103673600000|2004-12-22 00:00:00|233|233|232.75|232.75|234|234|229.5|229.5|14174647
1103760000000|2004-12-23 00:00:00|232|232|230.75|230.75|233|233|229.25|229.25|14256879
1103846400000|2004-12-24 00:00:00|229.5|229.5|229.96|229.96|231|231|228.75|228.75|2060541
1104278400000|2004-12-29 00:00:00|231|231|229.75|229.75|231.06|231.06|228.75|228.75|10769853
1104364800000|2004-12-30 00:00:00|231|231|230.077|230.077|231.5|231.5|228.92|228.92|9436767
1104451200000|2004-12-31 00:00:00|230|230|230.5|230.5|231.5|231.5|228.75|228.75|1844430
1104796800000|2005-01-04 00:00:00|234|234|227.45|227.45|234.13|234.13|225.5|225.5|27212992
1104883200000|2005-01-05 00:00:00|226.75|226.75|226.1|226.1|228|228|224.44|224.44|35981089
1104969600000|2005-01-06 00:00:00|225|225|232.25|232.25|232.5|232.5|224.5|224.5|45034375
1105056000000|2005-01-07 00:00:00|230|230|230.711|230.711|233|233|229.27|229.27|27191901
1105315200000|2005-01-10 00:00:00|230.75|230.75|233.7499|233.7499|235|235|229.87|229.87|14596143
1105401600000|2005-01-11 00:00:00|234.75|234.75|232.73|232.73|234.81|234.81|231.75|231.75|21948526
1105488000000|2005-01-12 00:00:00|231.5|231.5|235.5|235.5|236|236|231.5|231.5|29067395
1105574400000|2005-01-13 00:00:00|237|237|238.5|238.5|239.75|239.75|234|234|28449866
1105660800000|2005-01-14 00:00:00|238.5|238.5|240.5|240.5|242|242|238|238|39371697
1105920000000|2005-01-17 00:00:00|242|242|243.25|243.25|244.72|244.72|240.25|240.25|17976019
1106006400000|2005-01-18 00:00:00|244|244|240.75|240.75|244.5|244.5|239.8|239.8|20819811
1106092800000|2005-01-19 00:00:00|242.25|242.25|242.75|242.75|244.25|244.25|239.75|239.75|20534921
1106179200000|2005-01-20 00:00:00|242.75|242.75|239.5|239.5|247.63|247.63|238.25|238.25|13104053
1106265600000|2005-01-21 00:00:00|242.75|242.75|239.5|239.5|249|249|238.37|238.37|10539915
1106524800000|2005-01-24 00:00:00|240.75|240.75|237.75|237.75|240.81|240.81|235.8|235.8|13279146
1106611200000|2005-01-25 00:00:00|238.25|238.25|242|242|243.25|243.25|237.75|237.75|14278094
1106697600000|2005-01-26 00:00:00|242.25|242.25|244.5|244.5|245.75|245.75|242|242|19199119
1106784000000|2005-01-27 00:00:00|245|245|243.253|243.253|245.06|245.06|240.75|240.75|17990342
1106870400000|2005-01-28 00:00:00|243.75|243.75|245.21|245.21|246.5|246.5|243.75|243.75|17249794
1107129600000|2005-01-31 00:00:00|245.25|245.25|245.6179|245.6179|248.5|248.5|244.44|244.44|12487225
1107216000000|2005-02-01 00:00:00|246.5|246.5|251|251|251|251|245|245|21355858
1107302400000|2005-02-02 00:00:00|251.75|251.75|248.88|248.88|251.75|251.75|248.25|248.25|10384673
1107388800000|2005-02-03 00:00:00|249.75|249.75|248.31|248.31|250.5|250.5|246.75|246.75|16858327
1107475200000|2005-02-04 00:00:00|249.5|249.5|246.5|246.5|250.209|250.209|245.07|245.07|19925048
1107734400000|2005-02-07 00:00:00|251.75|251.75|250.268|250.268|252.25|252.25|249.25|249.25|14396069
1107820800000|2005-02-08 00:00:00|250|250|253.31|253.31|254|254|247.81|247.81|24706652
1107907200000|2005-02-09 00:00:00|254|254|254.2|254.2|256.5|256.5|251.65|251.65|26902704
1107993600000|2005-02-10 00:00:00|255|255|255.78|255.78|256.75|256.75|253.75|253.75|24810479
1108080000000|2005-02-11 00:00:00|257.5|257.5|257.25|257.25|258.258|258.258|255|255|14153755
1108339200000|2005-02-14 00:00:00|258|258|256.5|256.5|259|259|254.75|254.75|12208785
1108425600000|2005-02-15 00:00:00|255.75|255.75|254.11|254.11|256.33|256.33|251.75|251.75|22391771
1108512000000|2005-02-16 00:00:00|255.5|255.5|251.58|251.58|255.5|255.5|249.75|249.75|20370995
1108598400000|2005-02-17 00:00:00|251.5|251.5|254.44|254.44|256.5|256.5|249.58|249.58|11648737
1108684800000|2005-02-18 00:00:00|253.75|253.75|252.75|252.75|256|256|251.75|251.75|11482485
1108944000000|2005-02-21 00:00:00|251.5|251.5|252.14|252.14|254.58|254.58|250.8|250.8|6249305
1109030400000|2005-02-22 00:00:00|254|254|248.25|248.25|256.5|256.5|246.5|246.5|28071003
1109116800000|2005-02-23 00:00:00|247.5|247.5|247.59|247.59|256.4|256.4|244.81|244.81|28759698
1109203200000|2005-02-24 00:00:00|254.75|254.75|253|253|257.8|257.8|251.25|251.25|56995832
1109289600000|2005-02-25 00:00:00|255|255|253.782|253.782|255.37|255.37|252|252|13239593
1109548800000|2005-02-28 00:00:00|254|254|255.4535|255.4535|258.79|258.79|254|254|33340447
1109635200000|2005-03-01 00:00:00|257|257|254.45|254.45|257.5|257.5|252.5|252.5|28952402
1109721600000|2005-03-02 00:00:00|256.5|256.5|253.39|253.39|256.5|256.5|251.5|251.5|22350733
1109808000000|2005-03-03 00:00:00|253|253|250.99|250.99|253.25|253.25|248.35|248.35|17629532
1109894400000|2005-03-04 00:00:00|253|253|250.9324|250.9324|253|253|248.5|248.5|29797520
1110153600000|2005-03-07 00:00:00|243|243|243.82|243.82|245.75|245.75|240|240|108203069
1110240000000|2005-03-08 00:00:00|246.5|246.5|251.477|251.477|253.75|253.75|246.4|246.4|75576497
1110326400000|2005-03-09 00:00:00|252.75|252.75|254.75|254.75|255.5|255.5|250.5|250.5|55974270
1110412800000|2005-03-10 00:00:00|253.75|253.75|253.195|253.195|255.5|255.5|250.5|250.5|28240149
1110499200000|2005-03-11 00:00:00|253.75|253.75|252|252|253.75|253.75|249.75|249.75|34786907
1110758400000|2005-03-14 00:00:00|252|252|249.1299|249.1299|253.12|253.12|248.5|248.5|28096553
1110844800000|2005-03-15 00:00:00|251.5|251.5|252.38|252.38|254.25|254.25|251|251|29437625
1110931200000|2005-03-16 00:00:00|252.75|252.75|255.5|255.5|258.1|258.1|251.25|251.25|50193350
1111017600000|2005-03-17 00:00:00|256.75|256.75|257.03|257.03|259.25|259.25|254.5|254.5|31098611
1111104000000|2005-03-18 00:00:00|258.5|258.5|262|262|279.58|279.58|257|257|35695195
1111363200000|2005-03-21 00:00:00|262.75|262.75|264.0594|264.0594|266|266|257.74|257.74|35846094
1111449600000|2005-03-22 00:00:00|263.5|263.5|264.13|264.13|266.25|266.25|263.25|263.25|31620628
1111536000000|2005-03-23 00:00:00|262|262|263.5|263.5|265|265|259|259|37415673
1111622400000|2005-03-24 00:00:00|265|265|262.131|262.131|265|265|260.5|260.5|22164587
1112050800000|2005-03-28 23:00:00|261.5|261.5|259.2483|259.2483|262.3|262.3|256.75|256.75|48220290
1112137200000|2005-03-29 23:00:00|259.5|259.5|261.25|261.25|261.99|261.99|258.85|258.85|13871014
1112223600000|2005-03-30 23:00:00|260.25|260.25|261.64|261.64|263|263|258.25|258.25|34448978
1112310000000|2005-03-31 23:00:00|260|260|266|266|267.795|267.795|257.75|257.75|23990396
1112569200000|2005-04-03 23:00:00|264.75|264.75|263.5|263.5|265|265|259.98|259.98|22916883
1112655600000|2005-04-04 23:00:00|265|265|265.43|265.43|267.25|267.25|263|263|49713213
1112742000000|2005-04-05 23:00:00|265.5|265.5|267|267|268.5|268.5|260.7|260.7|34750085
1112828400000|2005-04-06 23:00:00|268|268|269.98|269.98|273.12|273.12|262.2|262.2|19462175
1112914800000|2005-04-07 23:00:00|272|272|275.1252|275.1252|276.5|276.5|268.4|268.4|47230421
1113174000000|2005-04-10 23:00:00|275.75|275.75|270.73|270.73|275.75|275.75|268.5|268.5|13789741
1113260400000|2005-04-11 23:00:00|270.5|270.5|267.5|267.5|271.75|271.75|266.25|266.25|22676677
1113346800000|2005-04-12 23:00:00|268|268|269.6|269.6|271.41|271.41|268|268|17445537
1113433200000|2005-04-13 23:00:00|268|268|267.5|267.5|268|268|264.5|264.5|24998424
1113519600000|2005-04-14 23:00:00|263|263|262.4874|262.4874|265.5|265.5|257.75|257.75|38537526
1113778800000|2005-04-17 23:00:00|256.75|256.75|257.61|257.61|263|263|253.5|253.5|24869565
1113865200000|2005-04-18 23:00:00|263|263|263.81|263.81|264.84|264.84|260.5|260.5|16498094
1113951600000|2005-04-19 23:00:00|256.25|256.25|255|255|260.97|260.97|247.75|247.75|19039298
1114038000000|2005-04-20 23:00:00|254|254|253|253|258.48|258.48|252.25|252.25|12660690
1114124400000|2005-04-21 23:00:00|256|256|257.26|257.26|258.5|258.5|254.37|254.37|27794143
1114383600000|2005-04-24 23:00:00|259|259|255.86|255.86|260.75|260.75|254.3|254.3|22656496
1114470000000|2005-04-25 23:00:00|260|260|255|255|260|260|253.9|253.9|26739758
1114556400000|2005-04-26 23:00:00|253.75|253.75|259.3702|259.3702|259.37|259.37|252.5|252.5|19015612
1114642800000|2005-04-27 23:00:00|254.75|254.75|255.63|255.63|258.015|258.015|253|253|23563196
1114729200000|2005-04-28 23:00:00|254.25|254.25|255.53|255.53|260.25|260.25|253|253|36900675
1115074800000|2005-05-02 23:00:00|260|260|261.892|261.892|262.75|262.75|255.25|255.25|31800457
1115161200000|2005-05-03 23:00:00|259|259|261.25|261.25|262|262|257.75|257.75|31831887
1115247600000|2005-05-04 23:00:00|265|265|265|265|268.75|268.75|264.85|264.85|28630604
1115334000000|2005-05-05 23:00:00|264.25|264.25|259.75|259.75|265|265|259.23|259.23|93008013
1115593200000|2005-05-08 23:00:00|258.5|258.5|258|258|260|260|256.75|256.75|12775427
1115679600000|2005-05-09 23:00:00|259|259|259.11|259.11|266.609|266.609|256.5|256.5|21567626
1115766000000|2005-05-10 23:00:00|258.5|258.5|260.15|260.15|262.5|262.5|256.5|256.5|25844210
1115852400000|2005-05-11 23:00:00|262|262|262|262|262.4|262.4|259.25|259.25|32067830
1115938800000|2005-05-12 23:00:00|259.5|259.5|263|263|266.25|266.25|257.2|257.2|18328080
1116198000000|2005-05-15 23:00:00|261.5|261.5|263.38|263.38|263.75|263.75|252.25|252.25|7713324
1116284400000|2005-05-16 23:00:00|264.5|264.5|262.88|262.88|266.33|266.33|262.13|262.13|13892941
1116370800000|2005-05-17 23:00:00|264.5|264.5|268.1|268.1|269.5|269.5|263.25|263.25|21705217
1116457200000|2005-05-18 23:00:00|266.75|266.75|267.29|267.29|268|268|266.13|266.13|16530787
1116543600000|2005-05-19 23:00:00|267.25|267.25|266.92|266.92|268|268|265.91|265.91|11531504
1116802800000|2005-05-22 23:00:00|268|268|266.65|266.65|268|268|265.63|265.63|6331795
1116889200000|2005-05-23 23:00:00|265.75|265.75|265|265|267|267|263.5|263.5|5923490
1116975600000|2005-05-24 23:00:00|265.25|265.25|264.9|264.9|266.1|266.1|263.5|263.5|12253726
1117062000000|2005-05-25 23:00:00|263.75|263.75|265.8774|265.8774|272.457|272.457|263.4|263.4|40557734
1117148400000|2005-05-26 23:00:00|265.5|265.5|268|268|270.55|270.55|265.5|265.5|21221921
1117494000000|2005-05-30 23:00:00|269.5|269.5|269.25|269.25|270.75|270.75|267.5|267.5|16551946
1117580400000|2005-05-31 23:00:00|268.75|268.75|272.98|272.98|274.25|274.25|268.5|268.5|33268765
1117666800000|2005-06-01 23:00:00|273|273|273.25|273.25|274.25|274.25|270.5|270.5|50921217
1117753200000|2005-06-02 23:00:00|272|272|276.85|276.85|278.25|278.25|272|272|20751738
1118012400000|2005-06-05 23:00:00|276.5|276.5|277.3|277.3|279.75|279.75|275.09|275.09|20263652
1118098800000|2005-06-06 23:00:00|277.75|277.75|277.48|277.48|279|279|275.9|275.9|23753933
1118185200000|2005-06-07 23:00:00|276.25|276.25|277.08|277.08|278.5|278.5|274.95|274.95|33470430
1118271600000|2005-06-08 23:00:00|274.25|274.25|275.75|275.75|276|276|273|273|20780145
1118358000000|2005-06-09 23:00:00|275.5|275.5|277.4|277.4|278.5|278.5|274.66|274.66|11854692
1118617200000|2005-06-12 23:00:00|277|277|280.05|280.05|281|281|277|277|15610931
1118703600000|2005-06-13 23:00:00|280.75|280.75|282.2181|282.2181|282.55|282.55|279.21|279.21|23126230
1118790000000|2005-06-14 23:00:00|280|280|279.43|279.43|282.75|282.75|276.5|276.5|29277726
1118876400000|2005-06-15 23:00:00|278.75|278.75|282.4551|282.4551|282.75|282.75|278.5|278.5|24591825
1118962800000|2005-06-16 23:00:00|281.5|281.5|281.75|281.75|286.25|286.25|280.5|280.5|39365443
1119222000000|2005-06-19 23:00:00|280|280|283.81|283.81|286|286|280|280|23410746
1119308400000|2005-06-20 23:00:00|284.5|284.5|282.5|282.5|285.73|285.73|281.5|281.5|20004843
1119394800000|2005-06-21 23:00:00|284.5|284.5|281.6738|281.6738|284.75|284.75|280.5|280.5|18208317
1119481200000|2005-06-22 23:00:00|284.25|284.25|281.2728|281.2728|284.25|284.25|280.1|280.1|23150994
1119567600000|2005-06-23 23:00:00|281|281|277.225|277.225|281|281|276.25|276.25|13747554
1119826800000|2005-06-26 23:00:00|276|276|277.0055|277.0055|279.25|279.25|273.75|273.75|19820162
1119913200000|2005-06-27 23:00:00|278.25|278.25|278|278|279.75|279.75|277.1|277.1|40890399
1119999600000|2005-06-28 23:00:00|279.75|279.75|283|283|283.25|283.25|277.9|277.9|18584360
1120086000000|2005-06-29 23:00:00|283.25|283.25|287.82|287.82|289|289|281.78|281.78|37358980
1120172400000|2005-06-30 23:00:00|287|287|289.14|289.14|290.25|290.25|285.5|285.5|15152704
1120431600000|2005-07-03 23:00:00|287|287|288.75|288.75|289.75|289.75|286.5|286.5|9491844
1120518000000|2005-07-04 23:00:00|289|289|288.137|288.137|290|290|286|286|17037099
1120604400000|2005-07-05 23:00:00|286.25|286.25|292.828|292.828|294.48|294.48|286|286|24822357
1120690800000|2005-07-06 23:00:00|291.75|291.75|288.5|288.5|292|292|280.25|280.25|35418602
1120777200000|2005-07-07 23:00:00|292|292|293.4|293.4|294.75|294.75|289.15|289.15|25741128
1121036400000|2005-07-10 23:00:00|297.25|297.25|296.18|296.18|300|300|295.25|295.25|43501412
1121122800000|2005-07-11 23:00:00|297|297|296.125|296.125|298.75|298.75|292|292|34042307
1121209200000|2005-07-12 23:00:00|294|294|295|295|297|297|292.63|292.63|40730762
1121295600000|2005-07-13 23:00:00|294.5|294.5|294.33|294.33|298.841|298.841|292.25|292.25|32846181
1121382000000|2005-07-14 23:00:00|292.25|292.25|293.9801|293.9801|294.72|294.72|290.82|290.82|31664018
1121641200000|2005-07-17 23:00:00|294|294|292.5|292.5|295.5|295.5|291.75|291.75|23007241
1121727600000|2005-07-18 23:00:00|293|293|288|288|293|293|287|287|63214750
1121814000000|2005-07-19 23:00:00|290|290|286.42|286.42|290.75|290.75|284|284|45531472
1121900400000|2005-07-20 23:00:00|286.75|286.75|290|290|293.25|293.25|286|286|29712533
1121986800000|2005-07-21 23:00:00|293.25|293.25|292.68|292.68|297.25|297.25|290.1|290.1|19902632
1122246000000|2005-07-24 23:00:00|291|291|292.25|292.25|293.25|293.25|282|282|12891722
1122332400000|2005-07-25 23:00:00|293|293|294.62|294.62|297.25|297.25|291.25|291.25|21225255
1122418800000|2005-07-26 23:00:00|298|298|303.66|303.66|305.75|305.75|294.25|294.25|39241753
1122505200000|2005-07-27 23:00:00|303.5|303.5|306.625|306.625|312.62|312.62|302.25|302.25|38207181
1122591600000|2005-07-28 23:00:00|310.75|310.75|309.54|309.54|312.56|312.56|307.25|307.25|36588694
1122850800000|2005-07-31 23:00:00|309.5|309.5|310.37|310.37|313|313|307.64|307.64|19583890
1122937200000|2005-08-01 23:00:00|309.5|309.5|312.5|312.5|313.25|313.25|309|309|27795894
1123023600000|2005-08-02 23:00:00|313.75|313.75|313.051|313.051|315.3|315.3|310.38|310.38|29013754
1123110000000|2005-08-03 23:00:00|314.25|314.25|312.75|312.75|314.67|314.67|311.75|311.75|6440516
1123196400000|2005-08-04 23:00:00|313|313|315.06|315.06|319.7|319.7|311.5|311.5|11823658
1123455600000|2005-08-07 23:00:00|316.75|316.75|318.88|318.88|321.1|321.1|314.5|314.5|34032280
1123542000000|2005-08-08 23:00:00|318.5|318.5|315.81|315.81|319.25|319.25|314.25|314.25|28223563
1123628400000|2005-08-09 23:00:00|317|317|318.9875|318.9875|322.37|322.37|315.25|315.25|17312317
1123714800000|2005-08-10 23:00:00|321.5|321.5|326.98|326.98|336.75|336.75|319.75|319.75|81910758
1123801200000|2005-08-11 23:00:00|323|323|322.5687|322.5687|327.01|327.01|320|320|17338257
1124060400000|2005-08-14 23:00:00|319.25|319.25|324.25|324.25|326.41|326.41|319.25|319.25|11364023
1124146800000|2005-08-15 23:00:00|326|326|320.5|320.5|328.25|328.25|319.77|319.77|19565851
1124233200000|2005-08-16 23:00:00|320|320|315.57|315.57|323.5|323.5|315.25|315.25|21936639
1124319600000|2005-08-17 23:00:00|317.5|317.5|316.625|316.625|320|320|315|315|13696086
1124406000000|2005-08-18 23:00:00|316|316|322.5587|322.5587|324.25|324.25|314|314|14650233
1124665200000|2005-08-21 23:00:00|323.5|323.5|324.74|324.74|327|327|317|317|15138484
1124751600000|2005-08-22 23:00:00|325.75|325.75|324.5|324.5|327|327|323.25|323.25|5689059
1124838000000|2005-08-23 23:00:00|322.5|322.5|326.1682|326.1682|328.5|328.5|322.5|322.5|14651879
1124924400000|2005-08-24 23:00:00|326|326|327.1|327.1|330|330|325.75|325.75|10063010
1125010800000|2005-08-25 23:00:00|326.25|326.25|325.78|325.78|328.75|328.75|322.25|322.25|11712908
1125356400000|2005-08-29 23:00:00|324.25|324.25|326.01|326.01|328.75|328.75|324.25|324.25|14659950
1125442800000|2005-08-30 23:00:00|328|328|327.25|327.25|328.5|328.5|325|325|15480370
1125529200000|2005-08-31 23:00:00|327.25|327.25|328.61|328.61|332|332|325.75|325.75|30653476
1125615600000|2005-09-01 23:00:00|326.5|326.5|325.913|325.913|329|329|325|325|13658939
1125874800000|2005-09-04 23:00:00|327.5|327.5|329.9231|329.9231|331|331|326.63|326.63|27459117
1125961200000|2005-09-05 23:00:00|331.5|331.5|330.25|330.25|332.75|332.75|329.5|329.5|25626435
1126047600000|2005-09-06 23:00:00|336|336|334.5|334.5|339.008|339.008|333.5|333.5|40204417
1126134000000|2005-09-07 23:00:00|332.5|332.5|335.72|335.72|337.18|337.18|332.5|332.5|23855631
1126220400000|2005-09-08 23:00:00|335|335|331.5|331.5|335.5|335.5|328.5|328.5|19243090
1126479600000|2005-09-11 23:00:00|332.25|332.25|334|334|338|338|331.5|331.5|14456763
1126566000000|2005-09-12 23:00:00|332.25|332.25|330.53|330.53|332.75|332.75|329.75|329.75|21589478
1126652400000|2005-09-13 23:00:00|329.5|329.5|329.9104|329.9104|331.5|331.5|328.45|328.45|19238318
1126738800000|2005-09-14 23:00:00|330.25|330.25|333.17|333.17|336.25|336.25|326|326|84864937
1126825200000|2005-09-15 23:00:00|332.25|332.25|334.35|334.35|339.3|339.3|331.5|331.5|53124016
1127084400000|2005-09-18 23:00:00|337|337|337.36|337.36|340.75|340.75|335.19|335.19|17358586
1127170800000|2005-09-19 23:00:00|338|338|334.25|334.25|338|338|332.84|332.84|29294478
1127257200000|2005-09-20 23:00:00|330|330|331.72|331.72|335.25|335.25|328.75|328.75|23586201
1127343600000|2005-09-21 23:00:00|327|327|327.59|327.59|329.75|329.75|326.5|326.5|23649982
1127430000000|2005-09-22 23:00:00|330|330|327.603|327.603|332.66|332.66|327.25|327.25|21956601
1127689200000|2005-09-25 23:00:00|332.75|332.75|334.97|334.97|337.5|337.5|332.59|332.59|9374295
1127775600000|2005-09-26 23:00:00|336|336|335.95|335.95|337.75|337.75|334|334|21132563
1127862000000|2005-09-27 23:00:00|337.5|337.5|337.9489|337.9489|340.75|340.75|336|336|19364396
1127948400000|2005-09-28 23:00:00|341|341|338.5|338.5|342.1|342.1|336.5|336.5|13791526
1128034800000|2005-09-29 23:00:00|342|342|343.5|343.5|346.096|346.096|339.25|339.25|15962943
1128294000000|2005-10-02 23:00:00|343.5|343.5|345.1267|345.1267|349.32|349.32|340.5|340.5|12260909
1128380400000|2005-10-03 23:00:00|339|339|337.8441|337.8441|344.25|344.25|330|330|183128147
1128466800000|2005-10-04 23:00:00|335|335|335.25|335.25|340.25|340.25|332|332|25567972
1128553200000|2005-10-05 23:00:00|334|334|334|334|336.86|336.86|330.5|330.5|26433882
1128639600000|2005-10-06 23:00:00|332.25|332.25|331.75|331.75|335.84|335.84|327.5|327.5|25284896
1128898800000|2005-10-09 23:00:00|332|332|336.523|336.523|339.25|339.25|332|332|16769361
1128985200000|2005-10-10 23:00:00|338.25|338.25|344|344|344.75|344.75|335.25|335.25|26748989
1129071600000|2005-10-11 23:00:00|340.5|340.5|338.75|338.75|342|342|337.75|337.75|20400232
1129158000000|2005-10-12 23:00:00|336.75|336.75|337|337|339.71|339.71|334.25|334.25|28747667
1129244400000|2005-10-13 23:00:00|336.5|336.5|334.33|334.33|337.75|337.75|332|332|18233425
1129503600000|2005-10-16 23:00:00|335|335|333.07|333.07|335|335|331.31|331.31|24796559
1129590000000|2005-10-17 23:00:00|334.5|334.5|332|332|334.502|334.502|330.64|330.64|22129621
1129676400000|2005-10-18 23:00:00|325.25|325.25|319.5|319.5|327.5|327.5|315.53|315.53|35987684
1129762800000|2005-10-19 23:00:00|322.5|322.5|317.75|317.75|326.48|326.48|315.5|315.5|26021905
1129849200000|2005-10-20 23:00:00|313.25|313.25|314|314|318.75|318.75|313|313|25124742
1130108400000|2005-10-23 23:00:00|316.25|316.25|315.51|315.51|317.25|317.25|312.75|312.75|19277426
1130194800000|2005-10-24 23:00:00|318|318|317.5|317.5|320.25|320.25|316.75|316.75|21926900
1130281200000|2005-10-25 23:00:00|320|320|323|323|323.5|323.5|318.25|318.25|29329169
1130367600000|2005-10-26 23:00:00|320.5|320.5|324.47|324.47|332|332|319|319|37378105
1130454000000|2005-10-27 23:00:00|322|322|321.1065|321.1065|324.75|324.75|319.79|319.79|13929857
1130716800000|2005-10-31 00:00:00|324.25|324.25|328.096|328.096|330.5|330.5|322.19|322.19|15452841
1130803200000|2005-11-01 00:00:00|328.75|328.75|336.25|336.25|338.75|338.75|328|328|21777471
1130889600000|2005-11-02 00:00:00|334.5|334.5|335.75|335.75|339|339|322.19|322.19|10603784
1130976000000|2005-11-03 00:00:00|337|337|343|343|343|343|336|336|19132221
1131062400000|2005-11-04 00:00:00|343.25|343.25|339.8|339.8|345|345|338|338|15183330
1131321600000|2005-11-07 00:00:00|340|340|342.25|342.25|346|346|340|340|15209972
1131408000000|2005-11-08 00:00:00|344.5|344.5|336.5|336.5|344.5|344.5|336|336|17813305
1131494400000|2005-11-09 00:00:00|337|337|334.167|334.167|338.69|338.69|331.75|331.75|17382477
1131580800000|2005-11-10 00:00:00|334.25|334.25|334.31|334.31|337|337|331.75|331.75|17599876
1131667200000|2005-11-11 00:00:00|336.25|336.25|335.89|335.89|339.5|339.5|334|334|9025344
1131926400000|2005-11-14 00:00:00|336|336|333.42|333.42|337.85|337.85|331.32|331.32|10954173
1132012800000|2005-11-15 00:00:00|334.75|334.75|337.39|337.39|339.5|339.5|334.75|334.75|16804603
1132099200000|2005-11-16 00:00:00|339.25|339.25|340|340|342.25|342.25|337|337|11703251
1132185600000|2005-11-17 00:00:00|341.75|341.75|342.75|342.75|343.5|343.5|339.25|339.25|12991916
1132272000000|2005-11-18 00:00:00|346|346|347.1202|347.1202|350.25|350.25|342.75|342.75|20768298
1132531200000|2005-11-21 00:00:00|350|350|349|349|352|352|345.5|345.5|16757045
1132617600000|2005-11-22 00:00:00|348.5|348.5|345.75|345.75|349.25|349.25|345|345|11835715
1132704000000|2005-11-23 00:00:00|344.75|344.75|348.5|348.5|348.5|348.5|341.25|341.25|12764594
1132790400000|2005-11-24 00:00:00|350|350|346.9727|346.9727|350.5|350.5|345|345|6726966
1132876800000|2005-11-25 00:00:00|348.75|348.75|344|344|349.5|349.5|343.65|343.65|8648110
1133136000000|2005-11-28 00:00:00|345.5|345.5|345|345|348.75|348.75|344|344|18742203
1133222400000|2005-11-29 00:00:00|346|346|345|345|348.08|348.08|344.25|344.25|13868670
1133308800000|2005-11-30 00:00:00|343.25|343.25|338.5|338.5|344.75|344.75|337.5|337.5|26951782
1133395200000|2005-12-01 00:00:00|340.75|340.75|343.97|343.97|345|345|338.5|338.5|12178185
1133481600000|2005-12-02 00:00:00|346|346|351.5|351.5|351.5|351.5|343|343|16555070
1133740800000|2005-12-05 00:00:00|352|352|343.5|343.5|353.75|353.75|343.5|343.5|11555038
1133827200000|2005-12-06 00:00:00|345|345|346.25|346.25|348.25|348.25|342.5|342.5|13650100
1133913600000|2005-12-07 00:00:00|347.25|347.25|348.2727|348.2727|351.25|351.25|345|345|15097558
1134000000000|2005-12-08 00:00:00|345.5|345.5|343.19|343.19|348.786|348.786|341|341|12121209
1134086400000|2005-12-09 00:00:00|343.75|343.75|342.25|342.25|345.75|345.75|339.5|339.5|13910368
1134345600000|2005-12-12 00:00:00|341.5|341.5|337.56|337.56|344.35|344.35|336.12|336.12|14543680
1134432000000|2005-12-13 00:00:00|338|338|337.0385|337.0385|340|340|336.25|336.25|20263351
1134518400000|2005-12-14 00:00:00|337.25|337.25|344.828|344.828|347.5|347.5|335.78|335.78|17820301
1134604800000|2005-12-15 00:00:00|345.75|345.75|345.25|345.25|351.75|351.75|343.25|343.25|14859516
1134691200000|2005-12-16 00:00:00|347.5|347.5|350.91|350.91|353|353|345.25|345.25|21028972
1134950400000|2005-12-19 00:00:00|353.25|353.25|351.12|351.12|355.5|355.5|342|342|17154938
1135036800000|2005-12-20 00:00:00|347|347|345.93|345.93|350.25|350.25|343.5|343.5|32932068
1135123200000|2005-12-21 00:00:00|357|357|359.764|359.764|370.25|370.25|355.25|355.25|55604725
1135209600000|2005-12-22 00:00:00|380|380|385|385|391.5|391.5|379.75|379.75|40753552
1135296000000|2005-12-23 00:00:00|385.75|385.75|382.309|382.309|389.75|389.75|377|377|5282807
1135728000000|2005-12-28 00:00:00|376.25|376.25|379.9554|379.9554|384.5|384.5|376.25|376.25|9308163
1135814400000|2005-12-29 00:00:00|385|385|386.55|386.55|388|388|381.75|381.75|8597472
1135900800000|2005-12-30 00:00:00|388|388|381.75|381.75|388|388|380.25|380.25|4272017
1136246400000|2006-01-03 00:00:00|384.5|384.5|384.5|384.5|390|390|379.85|379.85|27117064
1136332800000|2006-01-04 00:00:00|387|387|390.64|390.64|397.16|397.16|385.25|385.25|37518014
1136419200000|2006-01-05 00:00:00|397.75|397.75|394.553|394.553|399|399|391.61|391.61|27953976
1136505600000|2006-01-06 00:00:00|398|398|408.5|408.5|411.25|411.25|393.5|393.5|48924775
1136764800000|2006-01-09 00:00:00|409|409|408.046|408.046|411.75|411.75|392.76|392.76|38416802
1136851200000|2006-01-10 00:00:00|402.5|402.5|399.83|399.83|405.608|405.608|396|396|37777415
1136937600000|2006-01-11 00:00:00|401.25|401.25|404.34|404.34|407.75|407.75|400.67|400.67|24986390
1137024000000|2006-01-12 00:00:00|406|406|404.798|404.798|407.5|407.5|401.35|401.35|18947686
1137110400000|2006-01-13 00:00:00|406|406|408.18|408.18|412|412|402.75|402.75|18056269
1137369600000|2006-01-16 00:00:00|410|410|415.21|415.21|420|420|408.39|408.39|30954009
1137456000000|2006-01-17 00:00:00|417.5|417.5|417.035|417.035|419.5|419.5|415|415|29894198
1137542400000|2006-01-18 00:00:00|415|415|414.772|414.772|418.75|418.75|410.25|410.25|31836613
1137628800000|2006-01-19 00:00:00|419.25|419.25|420.02|420.02|424.5|424.5|417.75|417.75|25690313
1137715200000|2006-01-20 00:00:00|417.75|417.75|420.87|420.87|423.36|423.36|417.75|417.75|15894178
1137974400000|2006-01-23 00:00:00|416.75|416.75|421.5|421.5|422.75|422.75|414|414|16959238
1138060800000|2006-01-24 00:00:00|420.75|420.75|421.34|421.34|423|423|418|418|19656220
1138147200000|2006-01-25 00:00:00|419.25|419.25|417.541|417.541|424|424|415.38|415.38|28051441
1138233600000|2006-01-26 00:00:00|419|419|414.9|414.9|422.081|422.081|412.5|412.5|43595367
1138320000000|2006-01-27 00:00:00|415.5|415.5|426|426|427|427|414.1|414.1|28399953
1138579200000|2006-01-30 00:00:00|423|423|420.471|420.471|425.175|425.175|416.5|416.5|18765098
1138665600000|2006-01-31 00:00:00|417.75|417.75|418.487|418.487|421|421|415.5|415.5|15980899
1138752000000|2006-02-01 00:00:00|414|414|434.739|434.739|439.25|439.25|414|414|37346646
1138838400000|2006-02-02 00:00:00|432.75|432.75|425.882|425.882|438|438|423.5|423.5|29340742
1138924800000|2006-02-03 00:00:00|429|429|426.551|426.551|430.862|430.862|425.25|425.25|16301841
1139184000000|2006-02-06 00:00:00|430|430|427.77|427.77|432|432|425.75|425.75|13034351
1139270400000|2006-02-07 00:00:00|427|427|429.96|429.96|441.34|441.34|426.25|426.25|27392242
1139356800000|2006-02-08 00:00:00|430|430|435.35|435.35|437.75|437.75|429.75|429.75|23618296
1139443200000|2006-02-09 00:00:00|434|434|434.75|434.75|436.25|436.25|424.25|424.25|20474193
1139529600000|2006-02-10 00:00:00|435.25|435.25|435.963|435.963|437.5|437.5|434.25|434.25|21475744
1139788800000|2006-02-13 00:00:00|435.75|435.75|436.19|436.19|438|438|433.91|433.91|24876788
1139875200000|2006-02-14 00:00:00|439|439|436.126|436.126|439|439|434.86|434.86|27352298
1139961600000|2006-02-15 00:00:00|437.75|437.75|439.965|439.965|441.25|441.25|432.25|432.25|13275870
1140048000000|2006-02-16 00:00:00|441.25|441.25|446.51|446.51|449.75|449.75|441.25|441.25|21539087
1140134400000|2006-02-17 00:00:00|449.5|449.5|447.14|447.14|451|451|445|445|27078282
1140393600000|2006-02-20 00:00:00|447|447|443.02|443.02|447.621|447.621|441.75|441.75|15372586
1140480000000|2006-02-21 00:00:00|443.25|443.25|440.34|440.34|445.5|445.5|438.5|438.5|14123648
1140566400000|2006-02-22 00:00:00|437|437|440.54|440.54|448|448|435.18|435.18|18267562
1140652800000|2006-02-23 00:00:00|443|443|421|421|450|450|417.75|417.75|92323300
1140739200000|2006-02-24 00:00:00|425.5|425.5|428.5|428.5|432.15|432.15|425|425|58544408
1140998400000|2006-02-27 00:00:00|430.75|430.75|434.094|434.094|437|437|426.85|426.85|20175059
1141084800000|2006-02-28 00:00:00|433|433|420|420|434.25|434.25|419.19|419.19|36864861
1141171200000|2006-03-01 00:00:00|420|420|422.545|422.545|426.5|426.5|419.83|419.83|24501984
1141257600000|2006-03-02 00:00:00|424|424|421|421|426.62|426.62|420.17|420.17|25387095
1141344000000|2006-03-03 00:00:00|418.75|418.75|419.8699|419.8699|424.5|424.5|418.75|418.75|27399752
1141603200000|2006-03-06 00:00:00|425|425|424.75|424.75|428.52|428.52|422.75|422.75|29130995
1141689600000|2006-03-07 00:00:00|423|423|422.62|422.62|427.5|427.5|422.62|422.62|17387630
1141776000000|2006-03-08 00:00:00|426.25|426.25|416.25|416.25|431.133|431.133|411.42|411.42|31012328
1141862400000|2006-03-09 00:00:00|420.25|420.25|421.9644|421.9644|425.06|425.06|416.25|416.25|18106924
1141948800000|2006-03-10 00:00:00|419.25|419.25|417.041|417.041|422.86|422.86|413.5|413.5|13960099
1142208000000|2006-03-13 00:00:00|418.75|418.75|417.8627|417.8627|423.564|423.564|414.75|414.75|39763754
1142294400000|2006-03-14 00:00:00|414.25|414.25|417.87|417.87|421|421|414.25|414.25|16586686
1142380800000|2006-03-15 00:00:00|419.75|419.75|415.5|415.5|422|422|414|414|13006112
1142467200000|2006-03-16 00:00:00|417.75|417.75|413.304|413.304|417.75|417.75|408.4|408.4|37275542
1142553600000|2006-03-17 00:00:00|415.75|415.75|423.75|423.75|424.25|424.25|412.3|412.3|41000239
1142812800000|2006-03-20 00:00:00|425|425|423.08|423.08|431.25|431.25|417.5|417.5|28087404
1142899200000|2006-03-21 00:00:00|417.25|417.25|420.5|420.5|427.5|427.5|412.75|412.75|21273420
1142985600000|2006-03-22 00:00:00|415.75|415.75|418.4641|418.4641|420|420|414.5|414.5|11800688
1143072000000|2006-03-23 00:00:00|418.75|418.75|415.13|415.13|419|419|413.25|413.25|15981438
1143158400000|2006-03-24 00:00:00|419|419|420.21|420.21|421|421|417.24|417.24|20065601
1143414000000|2006-03-26 23:00:00|421|421|412.25|412.25|421|421|412|412|24540346
1143500400000|2006-03-27 23:00:00|414|414|410|410|414|414|405.5|405.5|33184279
1143586800000|2006-03-28 23:00:00|408|408|417.25|417.25|418.25|418.25|406.25|406.25|40874985
1143673200000|2006-03-29 23:00:00|418|418|428.9314|428.9314|430|430|409.34|409.34|33265079
1143759600000|2006-03-30 23:00:00|425.25|425.25|421.125|421.125|429.8|429.8|420|420|18935523
1144018800000|2006-04-02 23:00:00|421|421|423.75|423.75|426.93|426.93|420.75|420.75|16823444
1144105200000|2006-04-03 23:00:00|421|421|437.5002|437.5002|443.75|443.75|420.23|420.23|49649581
1144191600000|2006-04-04 23:00:00|437.5|437.5|435.75|435.75|442.65|442.65|435.25|435.25|26207000
1144278000000|2006-04-05 23:00:00|435|435|430.93|430.93|437.75|437.75|429.61|429.61|25146521
1144364400000|2006-04-06 23:00:00|425|425|434.36|434.36|437.25|437.25|422.42|422.42|48484092
1144623600000|2006-04-09 23:00:00|437.5|437.5|428|428|437.578|437.578|424|424|40589586
1144710000000|2006-04-10 23:00:00|427|427|418.661|418.661|430|430|416|416|35196978
1144796400000|2006-04-11 23:00:00|418|418|413.41|413.41|418.715|418.715|405|405|37203157
1144882800000|2006-04-12 23:00:00|415|415|417.068|417.068|421|421|411.95|411.95|17309965
1145314800000|2006-04-17 23:00:00|417.5|417.5|423.21|423.21|427|427|417.5|417.5|20365543
1145401200000|2006-04-18 23:00:00|422.5|422.5|421.5|421.5|424.75|424.75|418|418|30412446
1145487600000|2006-04-19 23:00:00|422|422|421|421|429.5|429.5|418.36|418.36|29665780
1145574000000|2006-04-20 23:00:00|421.5|421.5|429.1432|429.1432|434.5|434.5|421.5|421.5|17824683
1145833200000|2006-04-23 23:00:00|428.5|428.5|427.496|427.496|431.5|431.5|425|425|11986288
1145919600000|2006-04-24 23:00:00|425.25|425.25|424.8166|424.8166|428|428|417.25|417.25|16873489
1146006000000|2006-04-25 23:00:00|420.5|420.5|421.62|421.62|423.75|423.75|417|417|21201644
1146092400000|2006-04-26 23:00:00|423.5|423.5|420|420|425.75|425.75|417|417|16686770
1146178800000|2006-04-27 23:00:00|419|419|417.5|417.5|421.25|421.25|417|417|19757006
1146524400000|2006-05-01 23:00:00|418.25|418.25|421.5|421.5|424|424|418|418|11776726
1146610800000|2006-05-02 23:00:00|421.5|421.5|416|416|423.5|423.5|415.5|415.5|13941635
1146697200000|2006-05-03 23:00:00|415|415|417.27|417.27|420.93|420.93|415|415|27059622
1146783600000|2006-05-04 23:00:00|419.75|419.75|417.626|417.626|420.75|420.75|416.5|416.5|15057163
1147042800000|2006-05-07 23:00:00|419.5|419.5|418.5|418.5|424|424|415.25|415.25|8878107
1147129200000|2006-05-08 23:00:00|419.5|419.5|424.27|424.27|427.25|427.25|419.09|419.09|27878171
1147215600000|2006-05-09 23:00:00|427.25|427.25|422|422|427.25|427.25|421.25|421.25|13855309
1147302000000|2006-05-10 23:00:00|421.25|421.25|421.5|421.5|426|426|420.29|420.29|20486150
1147388400000|2006-05-11 23:00:00|418.75|418.75|412.86|412.86|420.5|420.5|407.75|407.75|15473547
1147647600000|2006-05-14 23:00:00|408.75|408.75|402.25|402.25|412.402|412.402|393|393|27156611
1147734000000|2006-05-15 23:00:00|401.75|401.75|394.5518|394.5518|404|404|385.25|385.25|33927347
1147820400000|2006-05-16 23:00:00|396|396|378.88|378.88|397.56|397.56|373|373|31591994
1147906800000|2006-05-17 23:00:00|380|380|378|378|386.75|386.75|373.47|373.47|45093566
1147993200000|2006-05-18 23:00:00|380|380|380.834|380.834|388|388|376|376|25426950
1148252400000|2006-05-21 23:00:00|379.5|379.5|367.25|367.25|379.5|379.5|356.5|356.5|34615925
1148338800000|2006-05-22 23:00:00|364|364|370.52|370.52|377.5|377.5|360|360|65062963
1148425200000|2006-05-23 23:00:00|370|370|365.7672|365.7672|373.25|373.25|358.75|358.75|33827265
1148511600000|2006-05-24 23:00:00|363.5|363.5|368.49|368.49|374.25|374.25|359.5|359.5|16544572
1148598000000|2006-05-25 23:00:00|373.75|373.75|384.5|384.5|386|386|369.38|369.38|25356715
1148943600000|2006-05-29 23:00:00|385|385|382.5|382.5|387.25|387.25|380|380|23706160
1149030000000|2006-05-30 23:00:00|379.75|379.75|381.85|381.85|385.75|385.75|375.25|375.25|24056844
1149116400000|2006-05-31 23:00:00|383.5|383.5|382.83|382.83|388.75|388.75|379|379|22830580
1149202800000|2006-06-01 23:00:00|386.25|386.25|387.75|387.75|390.69|390.69|385.26|385.26|18847848
1149462000000|2006-06-04 23:00:00|387.5|387.5|383.97|383.97|387.5|387.5|382|382|17025027
1149548400000|2006-06-05 23:00:00|378|378|375.08|375.08|380|380|373.06|373.06|37493834
1149634800000|2006-06-06 23:00:00|373.5|373.5|371|371|377.75|377.75|369|369|18480427
1149721200000|2006-06-07 23:00:00|363.25|363.25|354.5|354.5|363.25|363.25|353|353|26523391
1149807600000|2006-06-08 23:00:00|358.75|358.75|358.5|358.5|362.155|362.155|341.59|341.59|54471615
1150066800000|2006-06-11 23:00:00|355.5|355.5|355.25|355.25|360|360|352.94|352.94|31941949
1150153200000|2006-06-12 23:00:00|349|349|346.577|346.577|350.59|350.59|340.25|340.25|21579990
1150239600000|2006-06-13 23:00:00|342|342|339.17|339.17|347.25|347.25|328.25|328.25|56381011
1150326000000|2006-06-14 23:00:00|348|348|355.9452|355.9452|359.5|359.5|329.69|329.69|26866157
1150412400000|2006-06-15 23:00:00|361.5|361.5|353|353|364.546|364.546|352|352|35077603
1150671600000|2006-06-18 23:00:00|353.75|353.75|360.5|360.5|362.75|362.75|353.75|353.75|11780900
1150758000000|2006-06-19 23:00:00|357|357|357.44|357.44|360.75|360.75|355|355|16441586
1150844400000|2006-06-20 23:00:00|361.75|361.75|359|359|361.75|361.75|356.25|356.25|16461361
1150930800000|2006-06-21 23:00:00|361.75|361.75|361.5|361.5|367|367|358.25|358.25|17621394
1151017200000|2006-06-22 23:00:00|362|362|358.0655|358.0655|362|362|356|356|12010085
1151276400000|2006-06-25 23:00:00|357|357|360.9877|360.9877|362.75|362.75|353.25|353.25|23921890
1151362800000|2006-06-26 23:00:00|363|363|361.74|361.74|364.25|364.25|358|358|14369671
1151449200000|2006-06-27 23:00:00|355.75|355.75|357.15|357.15|359.5|359.5|355|355|14553272
1151535600000|2006-06-28 23:00:00|360.75|360.75|365.4722|365.4722|369|369|357.5|357.5|14451096
1151622000000|2006-06-29 23:00:00|371.25|371.25|369.31|369.31|374|374|367.75|367.75|19384737
1151881200000|2006-07-02 23:00:00|354.5|354.5|357.2847|357.2847|359.936|359.936|345|345|49763251
1151967600000|2006-07-03 23:00:00|357|357|355|355|359.05|359.05|353.72|353.72|17339888
1152054000000|2006-07-04 23:00:00|352.75|352.75|347.408|347.408|354|354|342.18|342.18|28199887
1152140400000|2006-07-05 23:00:00|348.25|348.25|341.421|341.421|348.25|348.25|338.5|338.5|31229645
1152226800000|2006-07-06 23:00:00|341|341|343.23|343.23|347.5|347.5|340.65|340.65|38189188
1152486000000|2006-07-09 23:00:00|342|342|338.4|338.4|342|342|332.5|332.5|29807747
1152572400000|2006-07-10 23:00:00|334|334|336.5|336.5|344.312|344.312|333.25|333.25|31905592
1152658800000|2006-07-11 23:00:00|337.25|337.25|341.8988|341.8988|343|343|335.5|335.5|23991269
1152745200000|2006-07-12 23:00:00|335|335|333.7059|333.7059|339.25|339.25|322.96|322.96|29626448
1152831600000|2006-07-13 23:00:00|330.75|330.75|333.4|333.4|338.5|338.5|328.78|328.78|33625281
1153090800000|2006-07-16 23:00:00|335.5|335.5|338.74|338.74|339.5|339.5|330|330|24782640
1153177200000|2006-07-17 23:00:00|330.75|330.75|331.25|331.25|333.25|333.25|327.5|327.5|25061602
1153263600000|2006-07-18 23:00:00|330.25|330.25|336.358|336.358|342|342|330.25|330.25|33570848
1153350000000|2006-07-19 23:00:00|344|344|347.5395|347.5395|350.75|350.75|333.42|333.42|31814721
1153436400000|2006-07-20 23:00:00|347|347|343.29|343.29|348.61|348.61|341|341|11073044
1153695600000|2006-07-23 23:00:00|343.25|343.25|345.48|345.48|349.75|349.75|340.5|340.5|17652843
1153782000000|2006-07-24 23:00:00|350.25|350.25|353.469|353.469|356.5|356.5|348.1|348.1|41847780
1153868400000|2006-07-25 23:00:00|352.75|352.75|352.15|352.15|355.394|355.394|346|346|22527317
1153954800000|2006-07-26 23:00:00|353|353|361.8|361.8|363|363|351.5|351.5|36431350
1154041200000|2006-07-27 23:00:00|361|361|357.25|357.25|362.625|362.625|356|356|21038963
1154300400000|2006-07-30 23:00:00|359|359|357.2503|357.2503|361|361|355.36|355.36|24377850
1154386800000|2006-07-31 23:00:00|356|356|357.25|357.25|358.25|358.25|350.75|350.75|16978534
1154473200000|2006-08-01 23:00:00|354.25|354.25|352.46|352.46|356.25|356.25|350.75|350.75|13840883
1154559600000|2006-08-02 23:00:00|353.5|353.5|345.172|345.172|354.75|354.75|342.75|342.75|27476881
1154646000000|2006-08-03 23:00:00|344.5|344.5|343.2039|343.2039|345.14|345.14|336.5|336.5|30511996
1154905200000|2006-08-06 23:00:00|343.25|343.25|341.5|341.5|345.59|345.59|339|339|8092427
1154991600000|2006-08-07 23:00:00|342.25|342.25|341.64|341.64|344.5|344.5|339|339|24151564
1155078000000|2006-08-08 23:00:00|342.25|342.25|340.4|340.4|345.22|345.22|335.37|335.37|21290673
1155164400000|2006-08-09 23:00:00|337.5|337.5|337.9308|337.9308|339|339|333.25|333.25|18710126
1155250800000|2006-08-10 23:00:00|337|337|342|342|342.985|342.985|337|337|17965046
1155510000000|2006-08-13 23:00:00|345|345|342.13|342.13|347.25|347.25|341.5|341.5|16251698
1155596400000|2006-08-14 23:00:00|345|345|349.5|349.5|350|350|341|341|25412560
1155682800000|2006-08-15 23:00:00|350|350|353.39|353.39|359|359|348|348|24865132
1155769200000|2006-08-16 23:00:00|359.75|359.75|357.8246|357.8246|361.5|361.5|351.26|351.26|28072957
1155855600000|2006-08-17 23:00:00|370.5|370.5|370.2026|370.2026|375.25|375.25|360|360|43534860
1156114800000|2006-08-20 23:00:00|369.75|369.75|372.0513|372.0513|372.25|372.25|363.75|363.75|17169460
1156201200000|2006-08-21 23:00:00|365.25|365.25|356.25|356.25|369.5|369.5|355.47|355.47|26242003
1156287600000|2006-08-22 23:00:00|356.25|356.25|356.949|356.949|359.5|359.5|353.75|353.75|14891190
1156374000000|2006-08-23 23:00:00|357.5|357.5|358.608|358.608|359.34|359.34|353.25|353.25|8389027
1156460400000|2006-08-24 23:00:00|357.75|357.75|362.701|362.701|363.25|363.25|357.25|357.25|10318452
1156806000000|2006-08-28 23:00:00|364.75|364.75|371.42|371.42|374.322|374.322|364.75|364.75|25869207
1156892400000|2006-08-29 23:00:00|374|374|376.1128|376.1128|378.63|378.63|371.5|371.5|19785581
1156978800000|2006-08-30 23:00:00|378|378|370.5|370.5|378.75|378.75|369.25|369.25|15142131
1157065200000|2006-08-31 23:00:00|373|373|372.25|372.25|375|375|369.75|369.75|11553614
1157324400000|2006-09-03 23:00:00|372.75|372.75|377.64|377.64|378.75|378.75|372.49|372.49|11086730
1157410800000|2006-09-04 23:00:00|378|378|378.08|378.08|381.64|381.64|374|374|16621442
1157497200000|2006-09-05 23:00:00|383|383|379.85|379.85|383|383|376.25|376.25|13917293
1157583600000|2006-09-06 23:00:00|377|377|372.7402|372.7402|378|378|370|370|23084719
1157670000000|2006-09-07 23:00:00|373.75|373.75|378.27|378.27|380.25|380.25|373.25|373.25|18706492
1157929200000|2006-09-10 23:00:00|378|378|372.67|372.67|383|383|371.18|371.18|12999179
1158015600000|2006-09-11 23:00:00|374.75|374.75|385.66|385.66|385.75|385.75|373.25|373.25|23984622
1158102000000|2006-09-12 23:00:00|392|392|390.78|390.78|395.592|395.592|373.57|373.57|26355820
1158188400000|2006-09-13 23:00:00|385|385|379.53|379.53|388.5|388.5|371.5|371.5|37388835
1158274800000|2006-09-14 23:00:00|377|377|381.86|381.86|386.26|386.26|374|374|21623687
1158534000000|2006-09-17 23:00:00|384.5|384.5|382.398|382.398|386.25|386.25|380.25|380.25|20516609
1158620400000|2006-09-18 23:00:00|381.25|381.25|380.52|380.52|383.75|383.75|378.5|378.5|22861532
1158706800000|2006-09-19 23:00:00|380.5|380.5|387.32|387.32|389.25|389.25|380.5|380.5|32663629
1158793200000|2006-09-20 23:00:00|387|387|394.25|394.25|395|395|384.25|384.25|24334461
1158879600000|2006-09-21 23:00:00|393.75|393.75|391|391|393.75|393.75|388|388|16768998
1159138800000|2006-09-24 23:00:00|392|392|390.25|390.25|394.5|394.5|388.57|388.57|22727438
1159225200000|2006-09-25 23:00:00|392|392|392.6177|392.6177|397.122|397.122|391.2|391.2|13729321
1159311600000|2006-09-26 23:00:00|392.5|392.5|397.198|397.198|401.5|401.5|392.5|392.5|18979432
1159398000000|2006-09-27 23:00:00|398|398|401.8692|401.8692|404.76|404.76|397.25|397.25|17562030
1159484400000|2006-09-28 23:00:00|400.75|400.75|395.25|395.25|402.5|402.5|394|394|21660633
1159743600000|2006-10-01 23:00:00|395.25|395.25|399.4|399.4|403|403|392.5|392.5|35423801
1159830000000|2006-10-02 23:00:00|396.75|396.75|399.322|399.322|399.75|399.75|391.57|391.57|39424208
1159916400000|2006-10-03 23:00:00|400.5|400.5|397|397|401.035|401.035|394.2|394.2|40205260
1160002800000|2006-10-04 23:00:00|400.5|400.5|395.6|395.6|400.75|400.75|393.5|393.5|29274568
1160089200000|2006-10-05 23:00:00|393.5|393.5|392.8371|392.8371|397|397|389.75|389.75|10132825
1160348400000|2006-10-08 23:00:00|395|395|398.896|398.896|402|402|395|395|27199714
1160434800000|2006-10-09 23:00:00|401.25|401.25|405.71|405.71|409.25|409.25|398.4|398.4|28067805
1160521200000|2006-10-10 23:00:00|406.25|406.25|409.611|409.611|414.25|414.25|405.5|405.5|32250985
1160607600000|2006-10-11 23:00:00|418|418|415.3898|415.3898|418.33|418.33|414.13|414.13|24672217
1160694000000|2006-10-12 23:00:00|416.5|416.5|417.58|417.58|423|423|416.5|416.5|22228833
1160953200000|2006-10-15 23:00:00|422|422|416.25|416.25|426.5|426.5|415.25|415.25|34839024
1161039600000|2006-10-16 23:00:00|417.25|417.25|411.367|411.367|417.25|417.25|409.75|409.75|13891440
1161126000000|2006-10-17 23:00:00|410|410|410.3|410.3|423.25|423.25|408|408|34926806
1161212400000|2006-10-18 23:00:00|418.75|418.75|419|419|423.5|423.5|417|417|21429616
1161298800000|2006-10-19 23:00:00|418.25|418.25|419.76|419.76|422.75|422.75|417.25|417.25|17878211
1161558000000|2006-10-22 23:00:00|423.25|423.25|419.89|419.89|425.349|425.349|419|419|20106440
1161644400000|2006-10-23 23:00:00|422.75|422.75|419.491|419.491|424.38|424.38|418.11|418.11|17674092
1161730800000|2006-10-24 23:00:00|419|419|418.3324|418.3324|420.5|420.5|415.5|415.5|22529672
1161817200000|2006-10-25 23:00:00|417.5|417.5|416.14|416.14|421.6|421.6|413.25|413.25|26818817
1161903600000|2006-10-26 23:00:00|415.5|415.5|414.5|414.5|418.5|418.5|411.42|411.42|21167448
1162166400000|2006-10-30 00:00:00|412.25|412.25|413.279|413.279|416.75|416.75|408.75|408.75|15001501
1162252800000|2006-10-31 00:00:00|414.5|414.5|417.5188|417.5188|420|420|412|412|19312975
1162339200000|2006-11-01 00:00:00|417.5|417.5|416.15|416.15|419.37|419.37|415|415|14693451
1162425600000|2006-11-02 00:00:00|412.75|412.75|407.2035|407.2035|414.04|414.04|405.16|405.16|34925469
1162512000000|2006-11-03 00:00:00|407.25|407.25|406.92|406.92|407.5|407.5|398.75|398.75|23961442
1162771200000|2006-11-06 00:00:00|407.75|407.75|409.4946|409.4946|411.5|411.5|405.75|405.75|10982620
1162857600000|2006-11-07 00:00:00|411.5|411.5|413.697|413.697|416.54|416.54|408.16|408.16|16608697
1162944000000|2006-11-08 00:00:00|413.5|413.5|413.75|413.75|418|418|411.75|411.75|16211342
1163030400000|2006-11-09 00:00:00|413.25|413.25|411.56|411.56|415.75|415.75|408.75|408.75|18595993
1163116800000|2006-11-10 00:00:00|411.5|411.5|417.3137|417.3137|420.5|420.5|409.5|409.5|17509046
1163376000000|2006-11-13 00:00:00|418.75|418.75|419.4053|419.4053|422.9|422.9|415|415|12984571
1163462400000|2006-11-14 00:00:00|419|419|419.841|419.841|422.75|422.75|416|416|16526821
1163548800000|2006-11-15 00:00:00|421|421|421.7501|421.7501|425.25|425.25|418.25|418.25|16191407
1163635200000|2006-11-16 00:00:00|420|420|424.6|424.6|426.5|426.5|418|418|11861700
1163721600000|2006-11-17 00:00:00|426.5|426.5|420.5|420.5|427.25|427.25|419.36|419.36|8784648
1163980800000|2006-11-20 00:00:00|417.25|417.25|419.753|419.753|421.25|421.25|416.25|416.25|8712955
1164067200000|2006-11-21 00:00:00|420|420|416.25|416.25|421|421|415.25|415.25|20350861
1164153600000|2006-11-22 00:00:00|418.25|418.25|416.11|416.11|419.75|419.75|413.25|413.25|27262388
1164240000000|2006-11-23 00:00:00|415|415|407.5|407.5|415.919|415.919|406.75|406.75|40044423
1164326400000|2006-11-24 00:00:00|406|406|403.33|403.33|407.81|407.81|398.25|398.25|18088719
1164585600000|2006-11-27 00:00:00|397|397|391|391|398.809|398.809|385.2|385.2|38660188
1164672000000|2006-11-28 00:00:00|389|389|386.75|386.75|390.75|390.75|384.98|384.98|35136778
1164758400000|2006-11-29 00:00:00|390.5|390.5|395.8678|395.8678|398.84|398.84|390.5|390.5|21895637
1164844800000|2006-11-30 00:00:00|398|398|387|387|401.75|401.75|387|387|22747347
1164931200000|2006-12-01 00:00:00|389|389|393.21|393.21|395|395|384.5|384.5|35148676
1165190400000|2006-12-04 00:00:00|391|391|383.3001|383.3001|395|395|377.75|377.75|49217992
1165276800000|2006-12-05 00:00:00|384|384|374.4862|374.4862|385.5|385.5|368.7|368.7|64696941
1165363200000|2006-12-06 00:00:00|384|384|380.75|380.75|387|387|379.83|379.83|61597764
1165449600000|2006-12-07 00:00:00|383.25|383.25|379.75|379.75|384.25|384.25|375.5|375.5|26126846
1165536000000|2006-12-08 00:00:00|381|381|383.25|383.25|384|384|378.75|378.75|15328542
1165795200000|2006-12-11 00:00:00|385.5|385.5|388.194|388.194|390.08|390.08|382.5|382.5|20388342
1165881600000|2006-12-12 00:00:00|386.5|386.5|390|390|392.75|392.75|383.92|383.92|18567130
1165968000000|2006-12-13 00:00:00|391.25|391.25|394|394|397.35|397.35|389.96|389.96|28076636
1166054400000|2006-12-14 00:00:00|395|395|397.25|397.25|399|399|393.25|393.25|15234775
1166140800000|2006-12-15 00:00:00|428.5|428.5|424.5|424.5|429|429|410|410|61594249
1166400000000|2006-12-18 00:00:00|421.5|421.5|418.93|418.93|426.5|426.5|415.25|415.25|19592316
1166486400000|2006-12-19 00:00:00|415|415|416.66|416.66|417.5|417.5|411.25|411.25|15417183
1166572800000|2006-12-20 00:00:00|420|420|420.975|420.975|423.5|423.5|418.25|418.25|17045950
1166659200000|2006-12-21 00:00:00|419|419|422.5|422.5|423.75|423.75|418|418|11778171
1166745600000|2006-12-22 00:00:00|425|425|418.65|418.65|425|425|417.25|417.25|5642036
1167177600000|2006-12-27 00:00:00|422|422|422.783|422.783|424.881|424.881|419|419|17169221
1167264000000|2006-12-28 00:00:00|427.25|427.25|426.8937|426.8937|430|430|422.25|422.25|8591903
1167350400000|2006-12-29 00:00:00|427|427|427.0106|427.0106|428.5|428.5|422|422|5300332
1167696000000|2007-01-02 00:00:00|428.5|428.5|431.32|431.32|433.63|433.63|425.83|425.83|17609880
1167782400000|2007-01-03 00:00:00|430.25|430.25|434.3475|434.3475|436.83|436.83|430.25|430.25|11421549
1167868800000|2007-01-04 00:00:00|431.5|431.5|427.2166|427.2166|431.5|431.5|424.25|424.25|12628254
1167955200000|2007-01-05 00:00:00|428|428|423.37|423.37|430|430|423.37|423.37|13100739
1168214400000|2007-01-08 00:00:00|423.5|423.5|423.36|423.36|429.14|429.14|418.75|418.75|15628775
1168300800000|2007-01-09 00:00:00|419.75|419.75|419|419|422|422|418|418|26274248
1168387200000|2007-01-10 00:00:00|416.75|416.75|414.52|414.52|419.78|419.78|412.5|412.5|20245555
1168473600000|2007-01-11 00:00:00|412.5|412.5|421.08|421.08|422|422|407.92|407.92|26830600
1168560000000|2007-01-12 00:00:00|421|421|420.5789|420.5789|424|424|415.75|415.75|20740102
1168819200000|2007-01-15 00:00:00|420.75|420.75|425.7986|425.7986|427.5|427.5|417.25|417.25|31405161
1168905600000|2007-01-16 00:00:00|425|425|428.89|428.89|433.09|433.09|422.75|422.75|31296091
1168992000000|2007-01-17 00:00:00|432|432|428|428|432|432|426|426|26267427
1169078400000|2007-01-18 00:00:00|428.5|428.5|428.9037|428.9037|433.5|433.5|425|425|32867984
1169164800000|2007-01-19 00:00:00|428.5|428.5|427.7851|427.7851|430.25|430.25|424.75|424.75|14479551
1169424000000|2007-01-22 00:00:00|430.5|430.5|421.46|421.46|430.5|430.5|420|420|16258795
1169510400000|2007-01-23 00:00:00|422.5|422.5|420.34|420.34|430.34|430.34|418.25|418.25|17655780
1169596800000|2007-01-24 00:00:00|423|423|428.36|428.36|430.5|430.5|420.75|420.75|17743433
1169683200000|2007-01-25 00:00:00|428|428|429.53|429.53|432.55|432.55|425.25|425.25|19801023
1169769600000|2007-01-26 00:00:00|423.5|423.5|424.462|424.462|424.75|424.75|419.75|419.75|20120001
1170028800000|2007-01-29 00:00:00|420|420|420.39|420.39|423|423|418.5|418.5|11225014
1170115200000|2007-01-30 00:00:00|420.5|420.5|421.93|421.93|424.25|424.25|420.17|420.17|17663180
1170201600000|2007-01-31 00:00:00|422.25|422.25|419.58|419.58|424.5|424.5|414.56|414.56|20072173
1170288000000|2007-02-01 00:00:00|420|420|422.2609|422.2609|427|427|418.25|418.25|22770767
1170374400000|2007-02-02 00:00:00|423.5|423.5|424.33|424.33|426.25|426.25|423|423|28028586
1170633600000|2007-02-05 00:00:00|424.75|424.75|426.41|426.41|430|430|423.75|423.75|17328363
1170720000000|2007-02-06 00:00:00|427.75|427.75|441.06|441.06|444|444|427.75|427.75|35786493
1170806400000|2007-02-07 00:00:00|442.5|442.5|436.5|436.5|443.5|443.5|435.5|435.5|14060753
1170892800000|2007-02-08 00:00:00|437.5|437.5|434.644|434.644|440.34|440.34|430.75|430.75|13727504
1170979200000|2007-02-09 00:00:00|433.75|433.75|435.93|435.93|437.84|437.84|433.3|433.3|17643227
1171238400000|2007-02-12 00:00:00|436.25|436.25|437.5|437.5|440|440|434|434|13076667
1171324800000|2007-02-13 00:00:00|435.75|435.75|439.18|439.18|442.25|442.25|435.75|435.75|16252034
1171411200000|2007-02-14 00:00:00|438.75|438.75|441.0207|441.0207|442.93|442.93|438.75|438.75|15622014
1171497600000|2007-02-15 00:00:00|446.25|446.25|454|454|457.25|457.25|441.41|441.41|35683813
1171584000000|2007-02-16 00:00:00|455.75|455.75|453.2535|453.2535|461.9|461.9|450|450|30479367
1171843200000|2007-02-19 00:00:00|455.75|455.75|460.2356|460.2356|462.5|462.5|452.55|452.55|14283028
1171929600000|2007-02-20 00:00:00|461.25|461.25|452.84|452.84|461.25|461.25|450.25|450.25|37932234
1172016000000|2007-02-21 00:00:00|453.5|453.5|449.75|449.75|455.75|455.75|445.46|445.46|32336812
1172102400000|2007-02-22 00:00:00|460|460|463.5316|463.5316|471.422|471.422|456.25|456.25|70501506
1172188800000|2007-02-23 00:00:00|469.5|469.5|459.409|459.409|469.75|469.75|450.9|450.9|43908782
1172448000000|2007-02-26 00:00:00|450.75|450.75|459.75|459.75|469.82|469.82|450.75|450.75|33800428
1172534400000|2007-02-27 00:00:00|457|457|448.25|448.25|466.216|466.216|442|442|41147842
1172620800000|2007-02-28 00:00:00|442|442|438.274|438.274|448.515|448.515|433.5|433.5|46457024
1172707200000|2007-03-01 00:00:00|437.75|437.75|432.96|432.96|441.25|441.25|423.25|423.25|34189269
1172793600000|2007-03-02 00:00:00|432|432|430.1205|430.1205|439|439|427|427|30087568
1173052800000|2007-03-05 00:00:00|428.25|428.25|435.07|435.07|436.75|436.75|425.75|425.75|37085239
1173139200000|2007-03-06 00:00:00|438|438|440.5|440.5|441.25|441.25|434|434|23902876
1173225600000|2007-03-07 00:00:00|439|439|442.3365|442.3365|447.25|447.25|439|439|15601092
1173312000000|2007-03-08 00:00:00|445.5|445.5|449.25|449.25|450.25|450.25|443.5|443.5|12118849
1173398400000|2007-03-09 00:00:00|447.25|447.25|443.39|443.39|451.5|451.5|441.75|441.75|13214132
1173657600000|2007-03-12 00:00:00|450.5|450.5|449.5372|449.5372|453.5|453.5|444.5|444.5|23659541
1173744000000|2007-03-13 00:00:00|445.25|445.25|440|440|449.5|449.5|440|440|16856784
1173830400000|2007-03-14 00:00:00|435|435|431.175|431.175|438.18|438.18|428.25|428.25|25089572
1173916800000|2007-03-15 00:00:00|438|438|445.3094|445.3094|450.5|450.5|437|437|43778169
1174003200000|2007-03-16 00:00:00|449|449|451.0936|451.0936|455.52|455.52|444.52|444.52|34906602
1174262400000|2007-03-19 00:00:00|454.25|454.25|454|454|457.75|457.75|435.93|435.93|18078097
1174348800000|2007-03-20 00:00:00|452|452|449|449|454.63|454.63|445|445|29656213
1174435200000|2007-03-21 00:00:00|449.25|449.25|456.5|456.5|459.75|459.75|445.83|445.83|20758541
1174521600000|2007-03-22 00:00:00|465|465|458.6043|458.6043|465|465|453.75|453.75|20014245
1174608000000|2007-03-23 00:00:00|459.75|459.75|459|459|462.572|462.572|454.75|454.75|14415140
1174863600000|2007-03-25 23:00:00|454.75|454.75|454.75|454.75|462.75|462.75|453.75|453.75|17071562
1174950000000|2007-03-26 23:00:00|457.75|457.75|457.31|457.31|460.5|460.5|451.25|451.25|15330998
1175036400000|2007-03-27 23:00:00|457|457|455.1742|455.1742|457|457|450|450|12518067
1175122800000|2007-03-28 23:00:00|455|455|461|461|462.25|462.25|455|455|17407550
1175209200000|2007-03-29 23:00:00|465|465|459.9495|459.9495|467.75|467.75|455.25|455.25|22583439
1175468400000|2007-04-01 23:00:00|455.75|455.75|459.0505|459.0505|463.75|463.75|455.75|455.75|15823957
1175554800000|2007-04-02 23:00:00|464|464|463.23|463.23|465|465|459.25|459.25|11470757
1175641200000|2007-04-03 23:00:00|467.25|467.25|458.5|458.5|469|469|456.75|456.75|30937606
1175727600000|2007-04-04 23:00:00|458|458|457.1986|457.1986|466.5|466.5|455|455|29925196
1176159600000|2007-04-09 23:00:00|458|458|460.443|460.443|462.5|462.5|457|457|18524114
1176246000000|2007-04-10 23:00:00|463.75|463.75|459.1838|459.1838|463.75|463.75|456.75|456.75|24035129
1176332400000|2007-04-11 23:00:00|456.25|456.25|457.25|457.25|461.04|461.04|449.25|449.25|16715368
1176418800000|2007-04-12 23:00:00|460|460|457.39|457.39|461.5|461.5|453.5|453.5|20919066
1176678000000|2007-04-15 23:00:00|463.75|463.75|466.2027|466.2027|468.25|468.25|460.85|460.85|39471674
1176764400000|2007-04-16 23:00:00|466|466|462.6|462.6|466.5|466.5|460|460|12589926
1176850800000|2007-04-17 23:00:00|460.5|460.5|457.97|457.97|460.75|460.75|449.75|449.75|18290509
1176937200000|2007-04-18 23:00:00|451|451|447.25|447.25|462.358|462.358|441.25|441.25|18814849
1177023600000|2007-04-19 23:00:00|448.75|448.75|449.9218|449.9218|454|454|446|446|18552780
1177282800000|2007-04-22 23:00:00|449|449|447.87|447.87|455|455|445.75|445.75|21876586
1177369200000|2007-04-23 23:00:00|455|455|459.89|459.89|463.5|463.5|452.5|452.5|31791102
1177455600000|2007-04-24 23:00:00|461|461|462.625|462.625|464.5|464.5|457.88|457.88|37560438
1177542000000|2007-04-25 23:00:00|462.75|462.75|458.13|458.13|471.4|471.4|454.75|454.75|19887634
1177628400000|2007-04-26 23:00:00|459|459|457.98|457.98|462.25|462.25|454.5|454.5|18095634
1177887600000|2007-04-29 23:00:00|454.25|454.25|457.51|457.51|461.75|461.75|454|454|16079287
1177974000000|2007-04-30 23:00:00|459.5|459.5|458.7224|458.7224|459.75|459.75|452|452|13157860
1178060400000|2007-05-01 23:00:00|453|453|444|444|460.5|460.5|441.75|441.75|64471947
1178146800000|2007-05-02 23:00:00|444|444|439.257|439.257|448.28|448.28|433.25|433.25|45480953
1178233200000|2007-05-03 23:00:00|440|440|445.61|445.61|450.25|450.25|438.5|438.5|25789284
1178578800000|2007-05-07 23:00:00|443|443|442.788|442.788|447.23|447.23|427.5|427.5|76053916
1178665200000|2007-05-08 23:00:00|435.5|435.5|430.638|430.638|449.5|449.5|428.25|428.25|40582871
1178751600000|2007-05-09 23:00:00|432.25|432.25|439.69|439.69|443.75|443.75|429.87|429.87|45403734
1178838000000|2007-05-10 23:00:00|436.75|436.75|442.18|442.18|443.5|443.5|434|434|31655179
1179097200000|2007-05-13 23:00:00|442|442|440.87|440.87|445.75|445.75|437.25|437.25|54144012
1179183600000|2007-05-14 23:00:00|439|439|440.61|440.61|444.25|444.25|436|436|29537842
1179270000000|2007-05-15 23:00:00|439.75|439.75|441.5|441.5|444.75|444.75|437.25|437.25|16576037
1179356400000|2007-05-16 23:00:00|444.75|444.75|442.67|442.67|447.057|447.057|428.84|428.84|16163170
1179442800000|2007-05-17 23:00:00|443.75|443.75|446.704|446.704|448.5|448.5|440.85|440.85|26803322
1179702000000|2007-05-20 23:00:00|450|450|449.5499|449.5499|450|450|442.5|442.5|17236874
1179788400000|2007-05-21 23:00:00|444.25|444.25|444.847|444.847|447|447|443|443|24910374
1179874800000|2007-05-22 23:00:00|444|444|443.69|443.69|447.25|447.25|441.75|441.75|15129691
1179961200000|2007-05-23 23:00:00|441.25|441.25|441.48|441.48|444.75|444.75|437.5|437.5|22361540
1180047600000|2007-05-24 23:00:00|440|440|438.05|438.05|442.175|442.175|435.75|435.75|10397313
1180393200000|2007-05-28 23:00:00|441.5|441.5|438.723|438.723|444|444|436.5|436.5|10760834
1180479600000|2007-05-29 23:00:00|436.5|436.5|435.1678|435.1678|438|438|433.5|433.5|20982935
1180566000000|2007-05-30 23:00:00|437.5|437.5|447.25|447.25|448.75|448.75|437.5|437.5|27330921
1180652400000|2007-05-31 23:00:00|447|447|451.82|451.82|453.75|453.75|445.75|445.75|25592389
1180911600000|2007-06-03 23:00:00|454.25|454.25|454.1636|454.1636|459.25|459.25|450.5|450.5|23761381
1180998000000|2007-06-04 23:00:00|458.25|458.25|450.25|450.25|458.25|458.25|448|448|16945703
1181084400000|2007-06-05 23:00:00|450.75|450.75|441.4635|441.4635|450.75|450.75|436.5|436.5|24628239
1181170800000|2007-06-06 23:00:00|436.5|436.5|430.094|430.094|440|440|423.25|423.25|38117745
1181257200000|2007-06-07 23:00:00|425.25|425.25|426.51|426.51|431.58|431.58|420|420|28590808
1181516400000|2007-06-10 23:00:00|428|428|431.5406|431.5406|434.75|434.75|426.57|426.57|20774625
1181602800000|2007-06-11 23:00:00|432|432|432.79|432.79|436|436|430|430|37817696
1181689200000|2007-06-12 23:00:00|429.5|429.5|434.267|434.267|439.119|439.119|427|427|22956468
1181775600000|2007-06-13 23:00:00|440|440|443.0843|443.0843|446.5|446.5|440|440|19388076
1181862000000|2007-06-14 23:00:00|444|444|450.25|450.25|452.5|452.5|442.25|442.25|36775443
1182121200000|2007-06-17 23:00:00|453.5|453.5|452|452|454.23|454.23|443.617|443.617|15404386
1182207600000|2007-06-18 23:00:00|442.5|442.5|440.87|440.87|447.25|447.25|438.25|438.25|13254799
1182294000000|2007-06-19 23:00:00|441.5|441.5|438.6|438.6|441.5|441.5|433.25|433.25|67645919
1182380400000|2007-06-20 23:00:00|430.75|430.75|434.5874|434.5874|437.25|437.25|426.75|426.75|29349140
1182466800000|2007-06-21 23:00:00|437|437|438.633|438.633|445.581|445.581|433|433|57082792
1182726000000|2007-06-24 23:00:00|437.75|437.75|439.875|439.875|443.51|443.51|436.26|436.26|24879427
1182812400000|2007-06-25 23:00:00|414|414|407.75|407.75|430|430|392|392|167938050
1182898800000|2007-06-26 23:00:00|410|410|410.5|410.5|416.5|416.5|405.25|405.25|69860778
1182985200000|2007-06-27 23:00:00|413|413|405.95|405.95|414|414|394.97|394.97|53315423
1183071600000|2007-06-28 23:00:00|405.25|405.25|405.17|405.17|409|409|398.25|398.25|54402984
1183330800000|2007-07-01 23:00:00|402.75|402.75|401.71|401.71|405|405|399.61|399.61|34072511
1183417200000|2007-07-02 23:00:00|403.25|403.25|408.8731|408.8731|412|412|400.5|400.5|56651648
1183503600000|2007-07-03 23:00:00|411|411|413.04|413.04|414.5|414.5|408.75|408.75|29124953
1183590000000|2007-07-04 23:00:00|414|414|410.18|410.18|415.5|415.5|407.25|407.25|25825894
1183676400000|2007-07-05 23:00:00|410.75|410.75|407.26|407.26|410.75|410.75|405|405|19438132
1183935600000|2007-07-08 23:00:00|409.5|409.5|413.83|413.83|414.75|414.75|409.09|409.09|15653244
1184022000000|2007-07-09 23:00:00|412.5|412.5|409.686|409.686|414.25|414.25|405.25|405.25|25651068
1184108400000|2007-07-10 23:00:00|403|403|401.5|401.5|404.5|404.5|398.25|398.25|25736812
1184194800000|2007-07-11 23:00:00|404.5|404.5|403.11|403.11|406.75|406.75|400.56|400.56|25778262
1184281200000|2007-07-12 23:00:00|410.25|410.25|410.864|410.864|413|413|407|407|14844280
1184540400000|2007-07-15 23:00:00|410.25|410.25|408.991|408.991|414|414|407.5|407.5|20440522
1184626800000|2007-07-16 23:00:00|409|409|404.9764|404.9764|409|409|402|402|12276676
1184713200000|2007-07-17 23:00:00|399.5|399.5|402|402|405.5|405.5|399|399|23732271
1184799600000|2007-07-18 23:00:00|412|412|417.197|417.197|422.5|422.5|403|403|53716690
1184886000000|2007-07-19 23:00:00|423.75|423.75|426.2501|426.2501|430.25|430.25|421.25|421.25|40961425
1185145200000|2007-07-22 23:00:00|426.5|426.5|427.25|427.25|434|434|424|424|28210310
1185231600000|2007-07-23 23:00:00|431.5|431.5|430.5|430.5|440.071|440.071|430|430|44338938
1185318000000|2007-07-24 23:00:00|429.5|429.5|437.17|437.17|440.75|440.75|425.25|425.25|36856239
1185404400000|2007-07-25 23:00:00|437|437|426.8049|426.8049|437.25|437.25|415.5|415.5|25467856
1185490800000|2007-07-26 23:00:00|410.25|410.25|418.4105|418.4105|424.5|424.5|410.01|410.01|35287383
1185750000000|2007-07-29 23:00:00|423.25|423.25|419.92|419.92|425.25|425.25|415.25|415.25|24248548
1185836400000|2007-07-30 23:00:00|426.5|426.5|423.2185|423.2185|428|428|420|420|29447726
1185922800000|2007-07-31 23:00:00|416.75|416.75|422.1889|422.1889|429.75|429.75|412.75|412.75|29384057
1186009200000|2007-08-01 23:00:00|429|429|430.35|430.35|436.75|436.75|423.86|423.86|30178855
1186095600000|2007-08-02 23:00:00|439.75|439.75|438.5306|438.5306|445|445|428|428|25785608
1186354800000|2007-08-05 23:00:00|427|427|429.399|429.399|436.75|436.75|424|424|22339452
1186441200000|2007-08-06 23:00:00|430|430|431.68|431.68|435.25|435.25|427.25|427.25|24271213
1186527600000|2007-08-07 23:00:00|435.25|435.25|431.25|431.25|441|441|425.25|425.25|32791682
1186614000000|2007-08-08 23:00:00|451|451|440.2501|440.2501|454.75|454.75|429.89|429.89|79365119
1186700400000|2007-08-09 23:00:00|437|437|436.0821|436.0821|446.93|446.93|421.5|421.5|50403568
1186959600000|2007-08-12 23:00:00|423|423|438.7043|438.7043|445.331|445.331|420.66|420.66|33516771
1187046000000|2007-08-13 23:00:00|435.75|435.75|434.768|434.768|452.094|452.094|423.61|423.61|35350789
1187132400000|2007-08-14 23:00:00|427.25|427.25|429.72|429.72|446.33|446.33|426.5|426.5|20083540
1187218800000|2007-08-15 23:00:00|426|426|406|406|427.25|427.25|406|406|38091384
1187305200000|2007-08-16 23:00:00|413.75|413.75|418.13|418.13|418.33|418.33|403.5|403.5|67043941
1187564400000|2007-08-19 23:00:00|417.75|417.75|431|431|433.25|433.25|417.5|417.5|24741779
1187650800000|2007-08-20 23:00:00|435|435|429.0368|429.0368|435|435|425.5|425.5|17563062
1187737200000|2007-08-21 23:00:00|428.75|428.75|441.67|441.67|446.75|446.75|427|427|37386121
1187823600000|2007-08-22 23:00:00|450|450|455|455|456|456|449|449|34269121
1187910000000|2007-08-23 23:00:00|447.75|447.75|451.5|451.5|453.5|453.5|447.75|447.75|19715196
1188255600000|2007-08-27 23:00:00|452.75|452.75|448.5|448.5|453.25|453.25|445|445|11418613
1188342000000|2007-08-28 23:00:00|445.5|445.5|450.5|450.5|451.5|451.5|444|444|15492855
1188428400000|2007-08-29 23:00:00|455|455|446.0039|446.0039|457.449|457.449|440.75|440.75|12695793
1188514800000|2007-08-30 23:00:00|454.5|454.5|462.3|462.3|464|464|453.25|453.25|29893789
1188774000000|2007-09-02 23:00:00|466.75|466.75|463.25|463.25|466.75|466.75|454.12|454.12|8659572
1188860400000|2007-09-03 23:00:00|460.25|460.25|459.1439|459.1439|462|462|456.59|456.59|17735089
1188946800000|2007-09-04 23:00:00|457.75|457.75|445.5|445.5|463.593|463.593|444.25|444.25|19866999
1189033200000|2007-09-05 23:00:00|445|445|445.9261|445.9261|450.06|450.06|440.25|440.25|17710161
1189119600000|2007-09-06 23:00:00|460|460|459.77|459.77|467.75|467.75|447.4|447.4|49950110
1189378800000|2007-09-09 23:00:00|455.75|455.75|458.27|458.27|463.23|463.23|452|452|15550827
1189465200000|2007-09-10 23:00:00|458|458|463.76|463.76|464.25|464.25|457.5|457.5|23973511
1189551600000|2007-09-11 23:00:00|464|464|473.659|473.659|479.5|479.5|464|464|53497599
1189638000000|2007-09-12 23:00:00|472.25|472.25|473.2402|473.2402|491.25|491.25|468|468|47126627
1189724400000|2007-09-13 23:00:00|485.75|485.75|479|479|489.445|489.445|474.75|474.75|32200170
1189983600000|2007-09-16 23:00:00|480.5|480.5|472.76|472.76|483.8|483.8|466.5|466.5|35034992
1190070000000|2007-09-17 23:00:00|471|471|485.2778|485.2778|487.5|487.5|468.25|468.25|28780145
1190156400000|2007-09-18 23:00:00|495|495|494.76|494.76|497.5|497.5|480|480|26226149
1190242800000|2007-09-19 23:00:00|482.5|482.5|477.25|477.25|485.5|485.5|471.25|471.25|45081729
1190329200000|2007-09-20 23:00:00|472.75|472.75|481.3602|481.3602|485.25|485.25|470.88|470.88|33736689
1190588400000|2007-09-23 23:00:00|486|486|482.918|482.918|489.25|489.25|479|479|13113354
1190674800000|2007-09-24 23:00:00|475.25|475.25|480|480|483.5|483.5|475.25|475.25|23081914
1190761200000|2007-09-25 23:00:00|486|486|481.78|481.78|492.75|492.75|478.25|478.25|18582071
1190847600000|2007-09-26 23:00:00|482.5|482.5|492.602|492.602|496.25|496.25|482.5|482.5|30725592
1190934000000|2007-09-27 23:00:00|496.5|496.5|492.51|492.51|496.5|496.5|484.25|484.25|44599480
1191193200000|2007-09-30 23:00:00|490|490|488.5|488.5|498|498|483.25|483.25|31683876
1191279600000|2007-10-01 23:00:00|492|492|494.31|494.31|497|497|488.7|488.7|32749981
1191366000000|2007-10-02 23:00:00|493|493|491.5|491.5|495|495|486.5|486.5|14822728
1191452400000|2007-10-03 23:00:00|490.5|490.5|490.13|490.13|495|495|486|486|21676414
1191538800000|2007-10-04 23:00:00|489.75|489.75|490.745|490.745|494.5|494.5|485.75|485.75|18926295
1191798000000|2007-10-07 23:00:00|493|493|492.07|492.07|493|493|483.5|483.5|11923095
1191884400000|2007-10-08 23:00:00|486.5|486.5|492.66|492.66|495|495|486.5|486.5|13737699
1191970800000|2007-10-09 23:00:00|494|494|493.76|493.76|500.5|500.5|486.77|486.77|12667199
1192057200000|2007-10-10 23:00:00|496|496|504.51|504.51|507.5|507.5|494|494|24299436
1192143600000|2007-10-11 23:00:00|504|504|513.5|513.5|515|515|501|501|17292635
1192402800000|2007-10-14 23:00:00|513|513|511.49|511.49|518.5|518.5|508|508|12136382
1192489200000|2007-10-15 23:00:00|511|511|504.39|504.39|512|512|497.25|497.25|33798227
1192575600000|2007-10-16 23:00:00|509|509|510|510|513.5|513.5|501.5|501.5|21920382
1192662000000|2007-10-17 23:00:00|512|512|500.7716|500.7716|518|518|497.63|497.63|22454104
1192748400000|2007-10-18 23:00:00|498|498|492.3039|492.3039|500.598|500.598|489.25|489.25|26417032
1193007600000|2007-10-21 23:00:00|475|475|481.22|481.22|486.75|486.75|473|473|15078863
1193094000000|2007-10-22 23:00:00|487.75|487.75|493.2097|493.2097|497|497|482.75|482.75|13920384
1193180400000|2007-10-23 23:00:00|493.25|493.25|494.288|494.288|519.075|519.075|490|490|33892551
1193266800000|2007-10-24 23:00:00|514.5|514.5|511.8948|511.8948|517.5|517.5|508.25|508.25|31326482
1193353200000|2007-10-25 23:00:00|515|515|503|503|517|517|501.5|501.5|20007798
1193616000000|2007-10-29 00:00:00|507.5|507.5|496|496|508|508|494|494|24816901
1193702400000|2007-10-30 00:00:00|495.5|495.5|494|494|498|498|488.25|488.25|21240007
1193788800000|2007-10-31 00:00:00|494|494|495.4295|495.4295|501|501|490|490|16117683
1193875200000|2007-11-01 00:00:00|499.25|499.25|494.25|494.25|501.5|501.5|488|488|10474485
1193961600000|2007-11-02 00:00:00|489|489|497.27|497.27|502.5|502.5|488|488|10962669
1194220800000|2007-11-05 00:00:00|496|496|495.1634|495.1634|520|520|491.75|491.75|13055422
1194307200000|2007-11-06 00:00:00|505|505|507.2395|507.2395|509.5|509.5|498.75|498.75|9605256
1194393600000|2007-11-07 00:00:00|501.5|501.5|496.75|496.75|507.5|507.5|492.5|492.5|11237904
1194480000000|2007-11-08 00:00:00|497.75|497.75|493.5869|493.5869|511.5|511.5|492.25|492.25|18677641
1194566400000|2007-11-09 00:00:00|507.5|507.5|502.5|502.5|509.5|509.5|491.75|491.75|16519759
1194825600000|2007-11-12 00:00:00|494.75|494.75|500.5|500.5|507|507|490.77|490.77|12860772
1194912000000|2007-11-13 00:00:00|490|490|486.25|486.25|493.375|493.375|483.25|483.25|19474127
1194998400000|2007-11-14 00:00:00|493.25|493.25|487|487|493.25|493.25|482|482|14231871
1195084800000|2007-11-15 00:00:00|485.25|485.25|494.5|494.5|496|496|480.25|480.25|15830342
1195171200000|2007-11-16 00:00:00|497|497|488.5|488.5|500|500|481.75|481.75|16399661
1195430400000|2007-11-19 00:00:00|489|489|473.75|473.75|494.5|494.5|472|472|12403864
1195516800000|2007-11-20 00:00:00|475|475|474.83|474.83|480.75|480.75|470|470|14586764
1195603200000|2007-11-21 00:00:00|470|470|461.92|461.92|472.5|472.5|452.5|452.5|17730504
1195689600000|2007-11-22 00:00:00|457.5|457.5|458.5634|458.5634|462.25|462.25|450.63|450.63|15411919
1195776000000|2007-11-23 00:00:00|457|457|465.12|465.12|476.25|476.25|454.25|454.25|12168255
1196035200000|2007-11-26 00:00:00|477|477|460.73|460.73|477|477|458.5|458.5|11549374
1196121600000|2007-11-27 00:00:00|459|459|458.96|458.96|464|464|452.75|452.75|13803636
1196208000000|2007-11-28 00:00:00|465|465|465.56|465.56|478.5|478.5|456.25|456.25|17554777
1196294400000|2007-11-29 00:00:00|480.5|480.5|469.25|469.25|484|484|464.5|464.5|9905195
1196380800000|2007-11-30 00:00:00|470|470|460|460|480.75|480.75|450|450|23390724
1196640000000|2007-12-03 00:00:00|459.25|459.25|465.4432|465.4432|470|470|456.5|456.5|16935190
1196726400000|2007-12-04 00:00:00|473.5|473.5|466.84|466.84|473.5|473.5|464.75|464.75|12391357
1196812800000|2007-12-05 00:00:00|474.5|474.5|476.5|476.5|480.75|480.75|468.5|468.5|15093465
1196899200000|2007-12-06 00:00:00|480|480|471.9916|471.9916|480|480|465.75|465.75|10063770
1196985600000|2007-12-07 00:00:00|473|473|473.8|473.8|476|476|465.75|465.75|9065478
1197244800000|2007-12-10 00:00:00|472.75|472.75|467.3324|467.3324|474.5|474.5|465|465|14605267
1197331200000|2007-12-11 00:00:00|465.5|465.5|462.2|462.2|468.5|468.5|458|458|12586205
1197417600000|2007-12-12 00:00:00|458|458|469.5|469.5|477.5|477.5|454.56|454.56|17405992
1197504000000|2007-12-13 00:00:00|462.25|462.25|465.21|465.21|472.75|472.75|458|458|16490436
1197590400000|2007-12-14 00:00:00|462.75|462.75|455|455|466|466|451|451|15150203
1197849600000|2007-12-17 00:00:00|449.25|449.25|449.9803|449.9803|465.25|465.25|447|447|17355775
1197936000000|2007-12-18 00:00:00|462|462|469.5|469.5|478.25|478.25|460|460|15840443
1198022400000|2007-12-19 00:00:00|472.5|472.5|469|469|477.25|477.25|467.75|467.75|11416908
1198108800000|2007-12-20 00:00:00|470.25|470.25|478.75|478.75|484.75|484.75|465.75|465.75|15255749
1198195200000|2007-12-21 00:00:00|487|487|490.25|490.25|495.25|495.25|484.25|484.25|19546597
1198454400000|2007-12-24 00:00:00|488|488|494|494|494|494|484.25|484.25|971863
1198713600000|2007-12-27 00:00:00|500|500|496.75|496.75|503.5|503.5|492.75|492.75|5796116
1198800000000|2007-12-28 00:00:00|492.25|492.25|496.58|496.58|500.5|500.5|492|492|6363902
1199059200000|2007-12-31 00:00:00|501.5|501.5|498|498|503.5|503.5|493.5|493.5|2133122
1199232000000|2008-01-02 00:00:00|494.75|494.75|489.5|489.5|505.5|505.5|489.25|489.25|7327435
1199318400000|2008-01-03 00:00:00|487.25|487.25|497|497|499.5|499.5|484|484|8079329
1199404800000|2008-01-04 00:00:00|498.5|498.5|479|479|505|505|477|477|16799631
1199664000000|2008-01-07 00:00:00|480|480|480|480|485.5|485.5|473.75|473.75|15755055
1199750400000|2008-01-08 00:00:00|485.25|485.25|490.6291|490.6291|496.75|496.75|483.25|483.25|12461249
1199836800000|2008-01-09 00:00:00|491|491|500.38|500.38|511.5|511.5|485|485|21917652
1199923200000|2008-01-10 00:00:00|509|509|493.5|493.5|514|514|493|493|14885784
1200009600000|2008-01-11 00:00:00|490|490|484.9595|484.9595|499.5|499.5|482.25|482.25|14319846
1200268800000|2008-01-14 00:00:00|487|487|488|488|497|497|484.5|484.5|10828058
1200355200000|2008-01-15 00:00:00|488.75|488.75|482|482|492|492|482|482|13065889
1200441600000|2008-01-16 00:00:00|482|482|485|485|492.5|492.5|474.25|474.25|17682042
1200528000000|2008-01-17 00:00:00|489.5|489.5|478.35|478.35|498.75|498.75|476.75|476.75|12935302
1200614400000|2008-01-18 00:00:00|475.5|475.5|473.25|473.25|488.5|488.5|469|469|11162616
1200873600000|2008-01-21 00:00:00|466.5|466.5|456|456|470|470|453.5|453.5|14611180
1200960000000|2008-01-22 00:00:00|447|447|474|474|477|477|441.75|441.75|19863915
1201046400000|2008-01-23 00:00:00|481|481|474|474|481.5|481.5|453.75|453.75|16392842
1201132800000|2008-01-24 00:00:00|474.75|474.75|458|458|479|479|449|449|27017490
1201219200000|2008-01-25 00:00:00|466|466|468|468|473.75|473.75|463|463|18268274
1201478400000|2008-01-28 00:00:00|463.5|463.5|473.25|473.25|477.5|477.5|462.25|462.25|12545083
1201564800000|2008-01-29 00:00:00|477.25|477.25|476|476|481|481|464.25|464.25|12445157
1201651200000|2008-01-30 00:00:00|471.5|471.5|471.5|471.5|484.25|484.25|464.5|464.5|10858445
1201737600000|2008-01-31 00:00:00|477.25|477.25|465.0594|465.0594|484.75|484.75|458.5|458.5|23237341
1201824000000|2008-02-01 00:00:00|472|472|481.5|481.5|485|485|470|470|14327392
1202083200000|2008-02-04 00:00:00|485.25|485.25|480.25|480.25|490|490|475|475|12786100
1202169600000|2008-02-05 00:00:00|481.5|481.5|467.75|467.75|484.75|484.75|465.5|465.5|11392172
1202256000000|2008-02-06 00:00:00|466.75|466.75|470|470|471.5|471.5|462.75|462.75|13538755
1202342400000|2008-02-07 00:00:00|468|468|461.75|461.75|470|470|457.5|457.5|15688053
1202428800000|2008-02-08 00:00:00|469|469|458.0911|458.0911|469|469|451|451|21196658
1202688000000|2008-02-11 00:00:00|451.75|451.75|450.75|450.75|458|458|445|445|11406486
1202774400000|2008-02-12 00:00:00|454.5|454.5|468.5|468.5|468.5|468.5|452.5|452.5|13965684
1202860800000|2008-02-13 00:00:00|465.5|465.5|459|459|467|467|452.75|452.75|13381009
1202947200000|2008-02-14 00:00:00|459.75|459.75|465.05|465.05|469|469|455.25|455.25|12720733
1203033600000|2008-02-15 00:00:00|460|460|457.0914|457.0914|466.5|466.5|452.5|452.5|7966887
1203292800000|2008-02-18 00:00:00|457.5|457.5|458.9449|458.9449|465.75|465.75|454.5|454.5|8253555
1203379200000|2008-02-19 00:00:00|461.5|461.5|461.75|461.75|472.25|472.25|455.5|455.5|10951066
1203465600000|2008-02-20 00:00:00|459.25|459.25|472|472|476.75|476.75|457|457|18749116
1203552000000|2008-02-21 00:00:00|485|485|474.81|474.81|487|487|466|466|21166898
1203638400000|2008-02-22 00:00:00|473.25|473.25|472.414|472.414|482.75|482.75|472.25|472.25|26213450
1203897600000|2008-02-25 00:00:00|484.25|484.25|484.3535|484.3535|487.25|487.25|477|477|15758233
1203984000000|2008-02-26 00:00:00|490.75|490.75|493.1375|493.1375|498|498|486.25|486.25|14717114
1204070400000|2008-02-27 00:00:00|500|500|499.25|499.25|500.5|500.5|490.25|490.25|21954335
1204156800000|2008-02-28 00:00:00|497|497|493.25|493.25|499|499|483.5|483.5|14656081
1204243200000|2008-02-29 00:00:00|487.25|487.25|484.5411|484.5411|492.75|492.75|478.06|478.06|15877477
1204502400000|2008-03-03 00:00:00|474|474|476.945|476.945|490.75|490.75|472.87|472.87|13696455
1204588800000|2008-03-04 00:00:00|489.25|489.25|489.592|489.592|492.5|492.5|483|483|19784609
1204675200000|2008-03-05 00:00:00|496.5|496.5|494.1376|494.1376|498.75|498.75|487.75|487.75|19953476
1204761600000|2008-03-06 00:00:00|495|495|482.25|482.25|495|495|480.25|480.25|13187600
1204848000000|2008-03-07 00:00:00|482|482|490.5|490.5|495.75|495.75|478.75|478.75|17004664
1205107200000|2008-03-10 00:00:00|488|488|481.75|481.75|492.75|492.75|480.25|480.25|17212759
1205193600000|2008-03-11 00:00:00|481.75|481.75|490.3481|490.3481|494.099|494.099|480.75|480.75|19583335
1205280000000|2008-03-12 00:00:00|495|495|488.5|488.5|497|497|481.75|481.75|12859486
1205366400000|2008-03-13 00:00:00|483.25|483.25|483.9032|483.9032|485|485|476|476|10648373
1205452800000|2008-03-14 00:00:00|485.25|485.25|486.75|486.75|496|496|482.75|482.75|16433820
1205712000000|2008-03-17 00:00:00|474.25|474.25|465.75|465.75|483|483|465.5|465.5|19116097
1205798400000|2008-03-18 00:00:00|472.25|472.25|474.0264|474.0264|477.5|477.5|468|468|19811311
1205884800000|2008-03-19 00:00:00|480|480|478.3127|478.3127|483.25|483.25|472|472|13973967
1205971200000|2008-03-20 00:00:00|472.25|472.25|469.5|469.5|476|476|467|467|22409728
1206403200000|2008-03-25 00:00:00|480|480|477.6|477.6|487.75|487.75|469|469|30923770
1206489600000|2008-03-26 00:00:00|486|486|479.75|479.75|488.75|488.75|476.75|476.75|22732689
1206576000000|2008-03-27 00:00:00|477.5|477.5|484.5887|484.5887|487.5|487.5|472.25|472.25|12639825
1206662400000|2008-03-28 00:00:00|484.5|484.5|485.1536|485.1536|488.75|488.75|481|481|12014343
1206918000000|2008-03-30 23:00:00|479|479|479.322|479.322|488|488|477.25|477.25|12824779
1207004400000|2008-03-31 23:00:00|486|486|488.49|488.49|493|493|484.5|484.5|14762285
1207090800000|2008-04-01 23:00:00|496.5|496.5|504.5|504.5|505.5|505.5|492|492|20490464
1207177200000|2008-04-02 23:00:00|505|505|501.79|501.79|509|509|498.11|498.11|14912404
1207263600000|2008-04-03 23:00:00|504|504|505|505|506.5|506.5|499.5|499.5|9241145
1207522800000|2008-04-06 23:00:00|505.5|505.5|502.7413|502.7413|507|507|499.75|499.75|8657171
1207609200000|2008-04-07 23:00:00|505|505|499.542|499.542|506.5|506.5|495|495|6809102
1207695600000|2008-04-08 23:00:00|498.5|498.5|503.8193|503.8193|506.5|506.5|497.5|497.5|8561113
1207782000000|2008-04-09 23:00:00|503.5|503.5|499.25|499.25|508.5|508.5|493.75|493.75|15717837
1207868400000|2008-04-10 23:00:00|504.5|504.5|481.6909|481.6909|504.5|504.5|468.25|468.25|27946205
1208127600000|2008-04-13 23:00:00|473|473|475.18|475.18|480.25|480.25|472|472|14611192
1208214000000|2008-04-14 23:00:00|476|476|478|478|480.5|480.5|474.25|474.25|14164727
1208300400000|2008-04-15 23:00:00|475|475|466.0774|466.0774|475|475|461.19|461.19|27213528
1208386800000|2008-04-16 23:00:00|468|468|460|460|468.55|468.55|452.75|452.75|24876362
1208473200000|2008-04-17 23:00:00|457|457|462.25|462.25|469.05|469.05|456.34|456.34|19909712
1208732400000|2008-04-20 23:00:00|464|464|457|457|464|464|455|455|15441098
1208818800000|2008-04-21 23:00:00|457.5|457.5|459|459|463|463|454.75|454.75|16294458
1208905200000|2008-04-22 23:00:00|456|456|472.25|472.25|474|474|456|456|27960734
1208991600000|2008-04-23 23:00:00|472|472|481.75|481.75|481.75|481.75|470.31|470.31|16602162
1209078000000|2008-04-24 23:00:00|482.25|482.25|475.75|475.75|483|483|472.96|472.96|16330459
1209337200000|2008-04-27 23:00:00|475|475|472.7191|472.7191|477.5|477.5|467.75|467.75|13373173
1209423600000|2008-04-28 23:00:00|467|467|464|464|467|467|459|459|13737655
1209510000000|2008-04-29 23:00:00|463|463|466.75|466.75|472.75|472.75|459.75|459.75|13824806
1209596400000|2008-04-30 23:00:00|471|471|472.75|472.75|476.25|476.25|465.25|465.25|5459656
1209682800000|2008-05-01 23:00:00|479.75|479.75|474.4355|474.4355|480|480|470.75|470.75|13218786
1210028400000|2008-05-05 23:00:00|476.75|476.75|472.84|472.84|477.75|477.75|466.25|466.25|14529187
1210114800000|2008-05-06 23:00:00|469|469|466.4134|466.4134|470.25|470.25|464.5|464.5|10478822
1210201200000|2008-05-07 23:00:00|463.5|463.5|474.46|474.46|474.5|474.5|463.5|463.5|16030836
1210287600000|2008-05-08 23:00:00|472.75|472.75|472.689|472.689|479.5|479.5|469.75|469.75|15107700
1210546800000|2008-05-11 23:00:00|479.5|479.5|478.11|478.11|481|481|475|475|8694177
1210633200000|2008-05-12 23:00:00|478|478|471|471|480.587|480.587|468.12|468.12|7885258
1210719600000|2008-05-13 23:00:00|472.5|472.5|469.95|469.95|473|473|466.5|466.5|14814657
1210806000000|2008-05-14 23:00:00|470|470|469.75|469.75|470.75|470.75|464.53|464.53|8641047
1210892400000|2008-05-15 23:00:00|470|470|466.75|466.75|471.25|471.25|463.25|463.25|12753906
1211151600000|2008-05-18 23:00:00|464.5|464.5|458.16|458.16|464.5|464.5|450.75|450.75|19146885
1211238000000|2008-05-19 23:00:00|459|459|455.5|455.5|461|461|452.25|452.25|19240476
1211324400000|2008-05-20 23:00:00|457.75|457.75|459.25|459.25|464|464|457|457|16858841
1211410800000|2008-05-21 23:00:00|456|456|454|454|460|460|452.25|452.25|14588523
1211497200000|2008-05-22 23:00:00|454|454|450|450|455.5|455.5|447.25|447.25|13290542
1211842800000|2008-05-26 23:00:00|449|449|455|455|456.5|456.5|446.5|446.5|11680115
1211929200000|2008-05-27 23:00:00|456.75|456.75|455.3444|455.3444|461|461|452.5|452.5|12908587
1212015600000|2008-05-28 23:00:00|456|456|456.0896|456.0896|457.25|457.25|452.5|452.5|18984242
1212102000000|2008-05-29 23:00:00|456|456|453.25|453.25|460.5|460.5|450.25|450.25|12703089
1212361200000|2008-06-01 23:00:00|455.25|455.25|453.797|453.797|456|456|445.58|445.58|10713286
1212447600000|2008-06-02 23:00:00|456.5|456.5|459|459|459.5|459.5|453.25|453.25|17295920
1212534000000|2008-06-03 23:00:00|460|460|457.4838|457.4838|461.5|461.5|456|456|16510192
1212620400000|2008-06-04 23:00:00|467.75|467.75|462.25|462.25|471.288|471.288|460.5|460.5|12662003
1212706800000|2008-06-05 23:00:00|465.5|465.5|456.7|456.7|469|469|450.25|450.25|14331320
1212966000000|2008-06-08 23:00:00|450.25|450.25|457.75|457.75|461|461|450.25|450.25|13338206
1213052400000|2008-06-09 23:00:00|454.5|454.5|448.5|448.5|457.5|457.5|445|445|16612315
1213138800000|2008-06-10 23:00:00|445.25|445.25|446.5|446.5|454.25|454.25|444.5|444.5|13232369
1213225200000|2008-06-11 23:00:00|445.25|445.25|443.75|443.75|447.75|447.75|442.75|442.75|13029211
1213311600000|2008-06-12 23:00:00|442|442|451.17|451.17|451.25|451.25|441.75|441.75|9264668
1213570800000|2008-06-15 23:00:00|449|449|441|441|450.5|450.5|437.25|437.25|12410690
1213657200000|2008-06-16 23:00:00|441|441|449.75|449.75|452.25|452.25|438.5|438.5|13733638
1213743600000|2008-06-17 23:00:00|446.25|446.25|436|436|446.25|446.25|435|435|14311341
1213830000000|2008-06-18 23:00:00|433.75|433.75|427.5034|427.5034|435.75|435.75|423.5|423.5|14463420
1213916400000|2008-06-19 23:00:00|423.25|423.25|419.5|419.5|427|427|417.5|417.5|16831629
1214175600000|2008-06-22 23:00:00|418.25|418.25|420|420|423.25|423.25|417.75|417.75|12409220
1214262000000|2008-06-23 23:00:00|420.75|420.75|420.5|420.5|422.5|422.5|412.25|412.25|14743978
1214348400000|2008-06-24 23:00:00|419.25|419.25|429.5|429.5|430.25|430.25|419.25|419.25|12567376
1214434800000|2008-06-25 23:00:00|428|428|418.5|418.5|431.5|431.5|418.5|418.5|14991518
1214521200000|2008-06-26 23:00:00|410.25|410.25|425.6227|425.6227|431.75|431.75|410.25|410.25|16810966
1214780400000|2008-06-29 23:00:00|428.75|428.75|438.7336|438.7336|444.25|444.25|426.25|426.25|18836650
1217458800000|2008-07-30 23:00:00|457|457|450.75|450.75|458.25|458.25|441.75|441.75|14079379
1217545200000|2008-07-31 23:00:00|453|453|460.171|460.171|468|468|445|445|23468823
1217804400000|2008-08-03 23:00:00|458|458|456.13|456.13|462|462|451.5|451.5|12544026
1217890800000|2008-08-04 23:00:00|460|460|464.5|464.5|468.5|468.5|454.5|454.5|13670066
1217977200000|2008-08-05 23:00:00|460|460|459.7893|459.7893|464.5|464.5|453.5|453.5|12610045
1218063600000|2008-08-06 23:00:00|460.5|460.5|462|462|465.5|465.5|449|449|15039069
1218150000000|2008-08-07 23:00:00|461.25|461.25|471.75|471.75|481|481|460.25|460.25|14907449
1218409200000|2008-08-10 23:00:00|478|478|475.875|475.875|486|486|470|470|10890196
1218495600000|2008-08-11 23:00:00|476.25|476.25|477.5917|477.5917|480.75|480.75|470.25|470.25|13828787
1218582000000|2008-08-12 23:00:00|477|477|475.7426|475.7426|477|477|466.5|466.5|11089674
1218668400000|2008-08-13 23:00:00|477.25|477.25|471.0094|471.0094|482|482|465.5|465.5|8246414
1218754800000|2008-08-14 23:00:00|471.25|471.25|472.9643|472.9643|478.75|478.75|466.5|466.5|9089098
1219014000000|2008-08-17 23:00:00|468|468|472.25|472.25|478.25|478.25|463|463|8207995
1219100400000|2008-08-18 23:00:00|470.75|470.75|466.75|466.75|471.5|471.5|458.5|458.5|7447468
1219186800000|2008-08-19 23:00:00|462|462|463.75|463.75|464|464|451.5|451.5|11595284
1219273200000|2008-08-20 23:00:00|452|452|450.5|450.5|459.25|459.25|445.89|445.89|9997058
1219359600000|2008-08-21 23:00:00|458.5|458.5|471.75|471.75|472.25|472.25|456.25|456.25|9337590
1219705200000|2008-08-25 23:00:00|467.25|467.25|461.1|461.1|467.25|467.25|456.25|456.25|8796713
1219791600000|2008-08-26 23:00:00|460.5|460.5|466.6719|466.6719|479.75|479.75|459.75|459.75|10410762
1219878000000|2008-08-27 23:00:00|474.75|474.75|477|477|479.5|479.5|469.75|469.75|8518948
1219964400000|2008-08-28 23:00:00|480.5|480.5|481.0425|481.0425|482|482|475|475|8808532
1220223600000|2008-08-31 23:00:00|479.25|479.25|487.2733|487.2733|489.5|489.5|475.25|475.25|5975935
1220310000000|2008-09-01 23:00:00|487.75|487.75|483|483|492|492|477.25|477.25|13662781
1220396400000|2008-09-02 23:00:00|481|481|486.4|486.4|492.5|492.5|478.5|478.5|10828824
1220482800000|2008-09-03 23:00:00|488|488|477|477|488|488|463.5|463.5|13169914
1220569200000|2008-09-04 23:00:00|462|462|454.25|454.25|469.25|469.25|453.5|453.5|11390398
1220828400000|2008-09-07 23:00:00|465.75|465.75|457.6335|457.6335|465.75|465.75|450|450|5570618
1220914800000|2008-09-08 23:00:00|455|455|443|443|458.5|458.5|442.25|442.25|18540825
1221001200000|2008-09-09 23:00:00|444|444|461.8654|461.8654|467|467|439.5|439.5|25271712
1221087600000|2008-09-10 23:00:00|463|463|456.7894|456.7894|463|463|451.75|451.75|11295199
1221174000000|2008-09-11 23:00:00|461.25|461.25|454.009|454.009|461.25|461.25|450.25|450.25|9736731
1221433200000|2008-09-14 23:00:00|446.5|446.5|441.75|441.75|452.25|452.25|432|432|18036014
1221519600000|2008-09-15 23:00:00|434|434|421.75|421.75|434.75|434.75|408.5|408.5|37926524
1221606000000|2008-09-16 23:00:00|415|415|423.76|423.76|433.75|433.75|415|415|23547209
1221692400000|2008-09-17 23:00:00|414|414|412.68|412.68|422.25|422.25|407.75|407.75|22894800
1221778800000|2008-09-18 23:00:00|404.25|404.25|445|445|445|445|397|397|31609407
1222038000000|2008-09-21 23:00:00|445|445|422.75|422.75|454.5|454.5|419.5|419.5|15878612
1222124400000|2008-09-22 23:00:00|420.25|420.25|421|421|424.5|424.5|408|408|19813198
1222210800000|2008-09-23 23:00:00|429.5|429.5|432.1|432.1|438.75|438.75|423|423|13791843
1222297200000|2008-09-24 23:00:00|428|428|436|436|436.75|436.75|424.25|424.25|11279640
1222383600000|2008-09-25 23:00:00|428.25|428.25|429.75|429.75|432|432|422|422|9241338
1222642800000|2008-09-28 23:00:00|417.75|417.75|397.75|397.75|428|428|397.75|397.75|12236217
1222729200000|2008-09-29 23:00:00|388.75|388.75|412|412|415|415|387.25|387.25|24478280
1222815600000|2008-09-30 23:00:00|414.25|414.25|421.5|421.5|423|423|411.75|411.75|15549375
1222902000000|2008-10-01 23:00:00|423.5|423.5|422.5|422.5|439|439|405|405|14954390
1222988400000|2008-10-02 23:00:00|407.25|407.25|415.25|415.25|422|422|405|405|18693845
1223247600000|2008-10-05 23:00:00|394.75|394.75|379|379|416|416|369.75|369.75|18956428
1223334000000|2008-10-06 23:00:00|389|389|386.25|386.25|393.5|393.5|375.25|375.25|20181168
1223420400000|2008-10-07 23:00:00|367|367|365.25|365.25|386.5|386.5|347.25|347.25|25206982
1223506800000|2008-10-08 23:00:00|370|370|372.2047|372.2047|382|382|359.75|359.75|22519850
1223593200000|2008-10-09 23:00:00|334.75|334.75|335|335|360|360|325|325|30675565
1223852400000|2008-10-12 23:00:00|338|338|358.5|358.5|358.5|358.5|332|332|18166476
1223938800000|2008-10-13 23:00:00|367.25|367.25|358.5|358.5|373.5|373.5|349.5|349.5|22640613
1224025200000|2008-10-14 23:00:00|349.5|349.5|345.35|345.35|364.25|364.25|336.75|336.75|27872691
1224111600000|2008-10-15 23:00:00|334.25|334.25|312.5|312.5|334.25|334.25|308.75|308.75|25936494
1224198000000|2008-10-16 23:00:00|330|330|327.5|327.5|330.75|330.75|312.75|312.75|23576723
1224457200000|2008-10-19 23:00:00|333|333|325.3576|325.3576|337|337|321.5|321.5|15672374
1224543600000|2008-10-20 23:00:00|332.75|332.75|340|340|349|349|325.75|325.75|20551626
1224630000000|2008-10-21 23:00:00|329|329|325.4557|325.4557|336|336|310.5|310.5|19249235
1224716400000|2008-10-22 23:00:00|313.25|313.25|328.5|328.5|333.25|333.25|307|307|13144459
1224802800000|2008-10-23 23:00:00|311|311|318.75|318.75|320.25|320.25|296.25|296.25|26453256
1225065600000|2008-10-27 00:00:00|308.25|308.25|302.75|302.75|312.5|312.5|299|299|15831461
1225152000000|2008-10-28 00:00:00|308|308|315.42|315.42|321.5|321.5|294|294|21363940
1225238400000|2008-10-29 00:00:00|335.75|335.75|325.3|325.3|347.5|347.5|308|308|30843940
1225324800000|2008-10-30 00:00:00|325|325|336.82|336.82|344.25|344.25|320|320|17154828
1225411200000|2008-10-31 00:00:00|341.5|341.5|348.75|348.75|353.5|353.5|334.75|334.75|17800146
1225670400000|2008-11-03 00:00:00|358.5|358.5|363|363|364.25|364.25|349|349|12860141
1225756800000|2008-11-04 00:00:00|366.75|366.75|363.44|363.44|372.75|372.75|358.5|358.5|20156237
1225843200000|2008-11-05 00:00:00|368.5|368.5|353.7036|353.7036|368.5|368.5|346.5|346.5|14497609
1225929600000|2008-11-06 00:00:00|344|344|340.25|340.25|358.75|358.75|330|330|17751708
1226016000000|2008-11-07 00:00:00|341.75|341.75|347.6068|347.6068|355.75|355.75|337.25|337.25|14657028
1226275200000|2008-11-10 00:00:00|353|353|356.125|356.125|367.75|367.75|343.5|343.5|10368524
1226361600000|2008-11-11 00:00:00|339|339|332.75|332.75|347.5|347.5|332.5|332.5|8168454
1226448000000|2008-11-12 00:00:00|337.5|337.5|335.25|335.25|345|345|330|330|13498112
1226534400000|2008-11-13 00:00:00|326.75|326.75|339.2857|339.2857|348.5|348.5|320|320|19590025
1226620800000|2008-11-14 00:00:00|358|358|361.75|361.75|372.75|372.75|354.5|354.5|21602090
1226880000000|2008-11-17 00:00:00|355.25|355.25|337.5|337.5|360|360|335.75|335.75|22306452
1226966400000|2008-11-18 00:00:00|340.5|340.5|327.6967|327.6967|347.25|347.25|325|325|13846922
1227052800000|2008-11-19 00:00:00|341.25|341.25|337.06|337.06|342.5|342.5|319.75|319.75|15657185
1227139200000|2008-11-20 00:00:00|317.75|317.75|318.75|318.75|325.75|325.75|313.25|313.25|14455231
1227225600000|2008-11-21 00:00:00|317.25|317.25|305.5|305.5|326|326|300.75|300.75|14257722
1227484800000|2008-11-24 00:00:00|311|311|334.75|334.75|338.5|338.5|309.75|309.75|19275530
1227571200000|2008-11-25 00:00:00|328.75|328.75|337|337|341.75|341.75|320.75|320.75|20290808
1227657600000|2008-11-26 00:00:00|335.25|335.25|337.5372|337.5372|354.25|354.25|330|330|20581475
1227744000000|2008-11-27 00:00:00|350|350|345|345|351.5|351.5|337.25|337.25|9827548
1227830400000|2008-11-28 00:00:00|347.5|347.5|352.7491|352.7491|355.25|355.25|335.25|335.25|10994704
1228089600000|2008-12-01 00:00:00|356|356|349|349|356.25|356.25|336.5|336.5|10829697
1228176000000|2008-12-02 00:00:00|335.25|335.25|340.5|340.5|345|345|330.75|330.75|13619982
1228262400000|2008-12-03 00:00:00|341.5|341.5|340.3459|340.3459|347|347|335|335|9397895
1228348800000|2008-12-04 00:00:00|347.5|347.5|345.36|345.36|353.5|353.5|332.75|332.75|11873753
1228435200000|2008-12-05 00:00:00|336.25|336.25|326|326|340|340|324|324|14238006
1228694400000|2008-12-08 00:00:00|346.25|346.25|359.5|359.5|360.5|360.5|344|344|13831434
1228780800000|2008-12-09 00:00:00|356|356|354.29|354.29|361|361|346.5|346.5|12782199
1228867200000|2008-12-10 00:00:00|350.75|350.75|344.97|344.97|352|352|338.5|338.5|14640221
1228953600000|2008-12-11 00:00:00|343.75|343.75|338.7|338.7|347|347|333|333|16844275
1229040000000|2008-12-12 00:00:00|326|326|345.25|345.25|350.5|350.5|321.5|321.5|9751155
1229299200000|2008-12-15 00:00:00|346.5|346.5|341|341|350|350|335.75|335.75|9002029
1229385600000|2008-12-16 00:00:00|342.75|342.75|344.5305|344.5305|348.5|348.5|339.25|339.25|9431889
1229472000000|2008-12-17 00:00:00|353.25|353.25|347|347|354|354|338.5|338.5|15742808
1229558400000|2008-12-18 00:00:00|345.25|345.25|345|345|349.5|349.5|336|336|10905294
1229644800000|2008-12-19 00:00:00|341|341|347.25|347.25|350.25|350.25|335|335|15406746
1229904000000|2008-12-22 00:00:00|343.5|343.5|343.9726|343.9726|350|350|339.75|339.75|9069684
1229990400000|2008-12-23 00:00:00|345|345|358.0782|358.0782|362.25|362.25|344.75|344.75|6570249
1230076800000|2008-12-24 00:00:00|352.5|352.5|353|353|362.75|362.75|350|350|1462217
1230508800000|2008-12-29 00:00:00|354|354|352.329|352.329|358.75|358.75|348.75|348.75|5015716
1230595200000|2008-12-30 00:00:00|355.75|355.75|366.75|366.75|390|390|355.25|355.25|6015309
1230681600000|2008-12-31 00:00:00|373|373|374.4878|374.4878|377.75|377.75|367.25|367.25|2623123
1230854400000|2009-01-02 00:00:00|378|378|376.25|376.25|380|380|367.75|367.75|6878141
1231113600000|2009-01-05 00:00:00|383.25|383.25|392.98|392.98|394.25|394.25|380.51|380.51|11015331
1231200000000|2009-01-06 00:00:00|393.25|393.25|390.25|390.25|402.75|402.75|387.5|387.5|17815423
1231286400000|2009-01-07 00:00:00|393|393|388.4|388.4|394.25|394.25|384.75|384.75|9434011
1231372800000|2009-01-08 00:00:00|387|387|390.75|390.75|392.75|392.75|382.75|382.75|11217032
1231459200000|2009-01-09 00:00:00|394.25|394.25|387.17|387.17|396.5|396.5|384|384|9810925
1231718400000|2009-01-12 00:00:00|389.25|389.25|380.25|380.25|389.25|389.25|379|379|6956073
1231804800000|2009-01-13 00:00:00|379.5|379.5|372.5353|372.5353|384.75|384.75|369|369|10918772
1231891200000|2009-01-14 00:00:00|389.75|389.75|363.75|363.75|391|391|358.75|358.75|16410455
1231977600000|2009-01-15 00:00:00|365|365|372|372|376.75|376.75|358.5|358.5|13461280
1232064000000|2009-01-16 00:00:00|378.75|378.75|380|380|386.75|386.75|376.75|376.75|10740852
1232323200000|2009-01-19 00:00:00|382.5|382.5|382|382|389.5|389.5|373.5|373.5|7146454
1232409600000|2009-01-20 00:00:00|376|376|389.5|389.5|394.75|394.75|376|376|14765220
1232496000000|2009-01-21 00:00:00|382.25|382.25|395.8|395.8|406.75|406.75|382.25|382.25|17035612
1232582400000|2009-01-22 00:00:00|398|398|397.7|397.7|404.75|404.75|394|394|12013399
1232668800000|2009-01-23 00:00:00|394.25|394.25|403.82|403.82|411.75|411.75|388|388|13529340
1232928000000|2009-01-26 00:00:00|398.75|398.75|408.32|408.32|414|414|398.5|398.5|11681006
1233014400000|2009-01-27 00:00:00|408.5|408.5|405.89|405.89|409.5|409.5|397|397|10456729
1233100800000|2009-01-28 00:00:00|405.5|405.5|411.2963|411.2963|416|416|399.75|399.75|11076908
1233187200000|2009-01-29 00:00:00|398|398|400.75|400.75|405.25|405.25|398|398|13970376
1233273600000|2009-01-30 00:00:00|403.75|403.75|401.1054|401.1054|414|414|398|398|13227865
1233532800000|2009-02-02 00:00:00|402.25|402.25|400.25|400.25|405.5|405.5|395|395|10367912
1233619200000|2009-02-03 00:00:00|400.75|400.75|402.75|402.75|403|403|394.75|394.75|8992456
1233705600000|2009-02-04 00:00:00|402.5|402.5|399.5|399.5|406.75|406.75|396.5|396.5|12998379
1233792000000|2009-02-05 00:00:00|395|395|390.75|390.75|398|398|382.75|382.75|15649549
1233878400000|2009-02-06 00:00:00|389.5|389.5|385.43|385.43|390.75|390.75|379.25|379.25|13063338
1234137600000|2009-02-09 00:00:00|385|385|378.29|378.29|385.5|385.5|372|372|12734559
1234224000000|2009-02-10 00:00:00|374.75|374.75|377.9214|377.9214|385.5|385.5|372|372|16920873
1234310400000|2009-02-11 00:00:00|378.25|378.25|384.1071|384.1071|393|393|378.25|378.25|11796299
1234396800000|2009-02-12 00:00:00|388.25|388.25|388.25|388.25|389.5|389.5|382.25|382.25|11829374
1234483200000|2009-02-13 00:00:00|388.5|388.5|390.59|390.59|394|394|385.5|385.5|11518406
1234742400000|2009-02-16 00:00:00|388|388|386|386|391|391|384.25|384.25|4607752
1234828800000|2009-02-17 00:00:00|385|385|384.865|384.865|389|389|379.25|379.25|14848969
1234915200000|2009-02-18 00:00:00|386.25|386.25|376.959|376.959|386.75|386.75|374.75|374.75|11921702
1235001600000|2009-02-19 00:00:00|400|400|400|400|405|405|385.25|385.25|24368925
1235088000000|2009-02-20 00:00:00|395|395|406.48|406.48|415.75|415.75|395|395|21663597
1235347200000|2009-02-23 00:00:00|406.5|406.5|397.5|397.5|407.25|407.25|387.25|387.25|15817876
1235433600000|2009-02-24 00:00:00|380|380|385|385|392.75|392.75|377|377|12834183
1235520000000|2009-02-25 00:00:00|387|387|383.51|383.51|388|388|378.25|378.25|20798259
1235606400000|2009-02-26 00:00:00|384.5|384.5|381.875|381.875|387|387|376.5|376.5|18337706
1235692800000|2009-02-27 00:00:00|375|375|370.71|370.71|375.25|375.25|365|365|21994149
1235952000000|2009-03-02 00:00:00|356|356|356.75|356.75|363.5|363.5|351.5|351.5|17916853
1236038400000|2009-03-03 00:00:00|358.75|358.75|357.16|357.16|359|359|340.25|340.25|18260119
1236124800000|2009-03-04 00:00:00|345.5|345.5|359|359|360.75|360.75|342|342|17597407
1236211200000|2009-03-05 00:00:00|355.75|355.75|339|339|355.75|355.75|338|338|19554393
1236297600000|2009-03-06 00:00:00|338.75|338.75|339.25|339.25|345|345|330.25|330.25|15211447
1236556800000|2009-03-09 00:00:00|334.5|334.5|337.03|337.03|340.5|340.5|329.5|329.5|16754145
1236643200000|2009-03-10 00:00:00|334.5|334.5|336.5|336.5|337.25|337.25|324|324|21479043
1236729600000|2009-03-11 00:00:00|334.25|334.25|340.32|340.32|343.5|343.5|332|332|16653039
1236816000000|2009-03-12 00:00:00|337|337|347.8378|347.8378|350.5|350.5|332.75|332.75|13173022
1236902400000|2009-03-13 00:00:00|349.5|349.5|343.25|343.25|356.25|356.25|340|340|12148053
1237161600000|2009-03-16 00:00:00|348.25|348.25|351.78|351.78|360.5|360.5|347|347|12934646
1237248000000|2009-03-17 00:00:00|351|351|350.77|350.77|353.25|353.25|345.75|345.75|9274853
1237334400000|2009-03-18 00:00:00|351.75|351.75|339.14|339.14|360.25|360.25|336.25|336.25|19087125
1237420800000|2009-03-19 00:00:00|346.5|346.5|327.75|327.75|347.25|347.25|322.25|322.25|22355242
1237507200000|2009-03-20 00:00:00|325.5|325.5|338.75|338.75|342.25|342.25|319.5|319.5|29312567
1237766400000|2009-03-23 00:00:00|345|345|341.99|341.99|346.25|346.25|333|333|13210026
1237852800000|2009-03-24 00:00:00|348|348|349.25|349.25|356|356|346.25|346.25|13163060
1237939200000|2009-03-25 00:00:00|348.5|348.5|343.81|343.81|351.75|351.75|339|339|11073125
1238025600000|2009-03-26 00:00:00|344.75|344.75|333.5|333.5|345|345|324.25|324.25|19573939
1238112000000|2009-03-27 00:00:00|329.5|329.5|330.75|330.75|339|339|327.75|327.75|18974686
1238367600000|2009-03-29 23:00:00|325|325|323|323|328|328|321.25|321.25|15829329
1238454000000|2009-03-30 23:00:00|325.25|325.25|334.5|334.5|336.5|336.5|325.25|325.25|22329184
1238540400000|2009-03-31 23:00:00|334.75|334.75|340.58|340.58|341.5|341.5|333|333|13841693
1238626800000|2009-04-01 23:00:00|346.75|346.75|339|339|349|349|334|334|18217267
1238713200000|2009-04-02 23:00:00|344|344|338.08|338.08|348.25|348.25|330.75|330.75|17317886
1238972400000|2009-04-05 23:00:00|336|336|326.66|326.66|336|336|322|322|17098415
1239058800000|2009-04-06 23:00:00|340.75|340.75|347.5|347.5|356|356|340.5|340.5|22923302
1239145200000|2009-04-07 23:00:00|348.5|348.5|345.9245|345.9245|352|352|342.5|342.5|19027668
1239231600000|2009-04-08 23:00:00|340|340|337|337|347.25|347.25|336|336|17011358
1239663600000|2009-04-13 23:00:00|336.5|336.5|323|323|339.75|339.75|321.25|321.25|24302590
1239750000000|2009-04-14 23:00:00|322|322|334.75|334.75|340.5|340.5|321.5|321.5|25060680
1239836400000|2009-04-15 23:00:00|336|336|337.4515|337.4515|340.75|340.75|332.25|332.25|14290696
1239922800000|2009-04-16 23:00:00|339|339|347.25|347.25|350.75|350.75|338.5|338.5|17574792
1240182000000|2009-04-19 23:00:00|344.25|344.25|337.75|337.75|345.5|345.5|336.75|336.75|13550032
1240268400000|2009-04-20 23:00:00|336|336|340|340|340|340|330.25|330.25|13382265
1240354800000|2009-04-21 23:00:00|336.5|336.5|334|334|338|338|330.25|330.25|16631796
1240441200000|2009-04-22 23:00:00|336.75|336.75|335.5|335.5|341.95|341.95|330.25|330.25|12180853
1240527600000|2009-04-23 23:00:00|340|340|349.6865|349.6865|356.2|356.2|337|337|19297176
1240786800000|2009-04-26 23:00:00|346.75|346.75|355.25|355.25|358|358|341.25|341.25|12733788
1240873200000|2009-04-27 23:00:00|352.75|352.75|360.5|360.5|364|364|349.5|349.5|17059375
1240959600000|2009-04-28 23:00:00|361.5|361.5|357.269|357.269|362|362|354.5|354.5|12051979
1241046000000|2009-04-29 23:00:00|364.5|364.5|358.25|358.25|369.25|369.25|357|357|14492355
1241132400000|2009-04-30 23:00:00|365.25|365.25|361.09|361.09|367.75|367.75|355.5|355.5|6096376
1241478000000|2009-05-04 23:00:00|373.75|373.75|364.75|364.75|400|400|359|359|26745685
1241564400000|2009-05-05 23:00:00|361.75|361.75|360.5|360.5|365|365|346.75|346.75|44634643
1241650800000|2009-05-06 23:00:00|366|366|360|360|370.75|370.75|359|359|19746556
1241737200000|2009-05-07 23:00:00|360|360|349|349|361.5|361.5|344.5|344.5|17762712
1241996400000|2009-05-10 23:00:00|348.75|348.75|362.16|362.16|371.17|371.17|346.25|346.25|15915501
1242082800000|2009-05-11 23:00:00|362.5|362.5|366.56|366.56|369.25|369.25|360.25|360.25|14519193
1242169200000|2009-05-12 23:00:00|370.5|370.5|372.8685|372.8685|375.25|375.25|363.5|363.5|13763398
1242255600000|2009-05-13 23:00:00|364.75|364.75|368.77|368.77|369.75|369.75|362|362|12567034
1242342000000|2009-05-14 23:00:00|372.75|372.75|370.7|370.7|374.75|374.75|358.5|358.5|12195200
1242601200000|2009-05-17 23:00:00|370.5|370.5|376.715|376.715|379.25|379.25|367|367|9416034
1242687600000|2009-05-18 23:00:00|378.5|378.5|376.5|376.5|381.75|381.75|369.5|369.5|14343931
1242774000000|2009-05-19 23:00:00|374|374|376.25|376.25|390.629|390.629|373|373|11655651
1242860400000|2009-05-20 23:00:00|372.75|372.75|364.75|364.75|375|375|359.25|359.25|12320165
1242946800000|2009-05-21 23:00:00|365.25|365.25|356.86|356.86|366.5|366.5|354|354|12924755
1243292400000|2009-05-25 23:00:00|356|356|359.5|359.5|360.5|360.5|352|352|12983710
1243378800000|2009-05-26 23:00:00|362.75|362.75|354|354|365.5|365.5|351.25|351.25|11368381
1243465200000|2009-05-27 23:00:00|350|350|351.0631|351.0631|354.25|354.25|347.83|347.83|10831780
1243551600000|2009-05-28 23:00:00|353.5|353.5|342.5|342.5|354.25|354.25|339.75|339.75|21729776
1243810800000|2009-05-31 23:00:00|346.5|346.5|335.14|335.14|349.25|349.25|333.5|333.5|16098355
1243897200000|2009-06-01 23:00:00|338.25|338.25|332.4142|332.4142|338.75|338.75|329|329|27754814
1243983600000|2009-06-02 23:00:00|334|334|339.2586|339.2586|341.75|341.75|333|333|28077475
1244070000000|2009-06-03 23:00:00|337.75|337.75|332.53|332.53|341|341|332.25|332.25|15400408
1244156400000|2009-06-04 23:00:00|335.5|335.5|340.28|340.28|342.75|342.75|334.25|334.25|15003020
1244415600000|2009-06-07 23:00:00|334.5|334.5|333.749|333.749|336|336|329|329|14017411
1244502000000|2009-06-08 23:00:00|333|333|330.25|330.25|337.75|337.75|328.25|328.25|11924314
1244588400000|2009-06-09 23:00:00|332|332|323.73|323.73|332|332|320.5|320.5|17989416
1244674800000|2009-06-10 23:00:00|321.75|321.75|323.8965|323.8965|331.475|331.475|319.79|319.79|15814355
1244761200000|2009-06-11 23:00:00|324|324|323.5|323.5|326.25|326.25|320|320|12604820
1245020400000|2009-06-14 23:00:00|323.5|323.5|321|321|324.75|324.75|316|316|21172630
1245106800000|2009-06-15 23:00:00|323|323|327.5|327.5|330|330|322.5|322.5|20061189
1245193200000|2009-06-16 23:00:00|327.5|327.5|332|332|337|337|324.5|324.5|28612020
1245279600000|2009-06-17 23:00:00|338.5|338.5|344.5|344.5|346.5|346.5|336.75|336.75|31825961
1245366000000|2009-06-18 23:00:00|342.75|342.75|343|343|346.5|346.5|338.77|338.77|21873827
1245625200000|2009-06-21 23:00:00|342|342|340.5|340.5|345.5|345.5|338.75|338.75|16272029
1245711600000|2009-06-22 23:00:00|339.75|339.75|339.75|339.75|341.75|341.75|338.25|338.25|11451904
1245798000000|2009-06-23 23:00:00|340.25|340.25|345.3266|345.3266|346.25|346.25|338|338|10764004
1245884400000|2009-06-24 23:00:00|343.75|343.75|344.25|344.25|348|348|338|338|16906726
1245970800000|2009-06-25 23:00:00|348|348|342.25|342.25|349.5|349.5|341.75|341.75|13231963
1246230000000|2009-06-28 23:00:00|342.5|342.5|343|343|346.5|346.5|340.5|340.5|14819934
1246316400000|2009-06-29 23:00:00|343|343|340.6637|340.6637|345.5|345.5|338.5|338.5|18957880
1246402800000|2009-06-30 23:00:00|335|335|337.25|337.25|339.5|339.5|332|332|19568539
1246489200000|2009-07-01 23:00:00|336|336|324.75|324.75|336|336|320.75|320.75|31101032
1246575600000|2009-07-02 23:00:00|325.5|325.5|326.3807|326.3807|328|328|322.3|322.3|8177836
1246834800000|2009-07-05 23:00:00|323.5|323.5|326.6176|326.6176|328.25|328.25|321.5|321.5|12926230
1246921200000|2009-07-06 23:00:00|328.5|328.5|330.75|330.75|334.75|334.75|327.75|327.75|22413255
1247007600000|2009-07-07 23:00:00|328.75|328.75|330.6058|330.6058|335.75|335.75|327.25|327.25|16973196
1247094000000|2009-07-08 23:00:00|331.25|331.25|328.43|328.43|331.25|331.25|326.25|326.25|7877915
1247180400000|2009-07-09 23:00:00|328.25|328.25|324.171|324.171|329.25|329.25|323|323|13138186
1247439600000|2009-07-12 23:00:00|323.25|323.25|327.28|327.28|330.5|330.5|322.5|322.5|9474326
1247526000000|2009-07-13 23:00:00|329.75|329.75|332|332|334.25|334.25|326.07|326.07|6017344
1247612400000|2009-07-14 23:00:00|335.75|335.75|335.25|335.25|338|338|330|330|16166415
1247698800000|2009-07-15 23:00:00|335.25|335.25|334.93|334.93|337.5|337.5|333|333|14789425
1247785200000|2009-07-16 23:00:00|338|338|338.75|338.75|341.5|341.5|336.25|336.25|13941058
1248044400000|2009-07-19 23:00:00|339.5|339.5|342.25|342.25|343.5|343.5|335.5|335.5|10414535
1248130800000|2009-07-20 23:00:00|345.25|345.25|344.1933|344.1933|346|346|338.25|338.25|12392911
1248217200000|2009-07-21 23:00:00|341.25|341.25|337.8628|337.8628|341.5|341.5|334.5|334.5|9970221
1248303600000|2009-07-22 23:00:00|337.5|337.5|330.25|330.25|338.5|338.5|329.75|329.75|15877911
1248390000000|2009-07-23 23:00:00|331|331|322.25|322.25|332.75|332.75|319|319|21119779
1248649200000|2009-07-26 23:00:00|325|325|323.7488|323.7488|325.25|325.25|318.25|318.25|14839356
1248735600000|2009-07-27 23:00:00|319.25|319.25|320.79|320.79|324|324|316.5|316.5|22335020
1248822000000|2009-07-28 23:00:00|322.25|322.25|326.775|326.775|329|329|321.25|321.25|15788575
1248908400000|2009-07-29 23:00:00|327|327|312|312|327.25|327.25|303|303|56534137
1248994800000|2009-07-30 23:00:00|313.75|313.75|307|307|317|317|305.25|305.25|27479376
1249254000000|2009-08-02 23:00:00|307|307|315.14|315.14|317|317|305|305|13234561
1249340400000|2009-08-03 23:00:00|313.7|313.7|312.88|312.88|317|317|312|312|10125663
1249426800000|2009-08-04 23:00:00|315|315|312.4|312.4|316.4|316.4|312.4|312.4|14336453
1249513200000|2009-08-05 23:00:00|314.9|314.9|317.41|317.41|320|320|311.9|311.9|14091825
1249599600000|2009-08-06 23:00:00|314.2|314.2|319.49|319.49|323.2|323.2|313.9|313.9|17334384
1249858800000|2009-08-09 23:00:00|320.8|320.8|325.5|325.5|329.3|329.3|319.8|319.8|14894530
1249945200000|2009-08-10 23:00:00|326.4|326.4|326.1|326.1|330|330|325.1|325.1|12754763
1250031600000|2009-08-11 23:00:00|326.1|326.1|326.7575|326.7575|331.4|331.4|326|326|13724777
1250118000000|2009-08-12 23:00:00|329.3|329.3|332.79|332.79|338|338|327.7|327.7|14322394
1250204400000|2009-08-13 23:00:00|331.7|331.7|327.4984|327.4984|332.8|332.8|325.2|325.2|13370345
1250463600000|2009-08-16 23:00:00|327.1|327.1|321.88|321.88|328.35|328.35|318.1|318.1|19985380
1250550000000|2009-08-17 23:00:00|322|322|323.3|323.3|323.3|323.3|319.1|319.1|12784344
1250636400000|2009-08-18 23:00:00|322.9|322.9|325.7258|325.7258|328.8|328.8|320.1|320.1|11987064
1250722800000|2009-08-19 23:00:00|328.2|328.2|327.8|327.8|330.3|330.3|324.6|324.6|13000537
1250809200000|2009-08-20 23:00:00|327.2|327.2|333.7|333.7|333.7|333.7|327|327|21198404
1251068400000|2009-08-23 23:00:00|335.5|335.5|332.4|332.4|336.3|336.3|329.6|329.6|16846565
1251154800000|2009-08-24 23:00:00|330.2|330.2|332|332|333.1|333.1|326.8|326.8|8474305
1251241200000|2009-08-25 23:00:00|331.2|331.2|324|324|333.6|333.6|323.6|323.6|15238432
1251327600000|2009-08-26 23:00:00|323.9|323.9|306|306|329.3|329.3|301.6|301.6|56261498
1251414000000|2009-08-27 23:00:00|304.4|304.4|312.2|312.2|313.6|313.6|294.2|294.2|38628125
1251759600000|2009-08-31 23:00:00|318|318|312.7|312.7|318|318|309.7|309.7|16361517
1251846000000|2009-09-01 23:00:00|314.8|314.8|316.1|316.1|318|318|313.6|313.6|16206273
1251932400000|2009-09-02 23:00:00|317.4|317.4|318.47|318.47|320|320|316|316|10209948
1252018800000|2009-09-03 23:00:00|318.4|318.4|321.2625|321.2625|325.52|325.52|318.4|318.4|13346253
1252278000000|2009-09-06 23:00:00|323|323|320.18|320.18|328.469|328.469|319|319|6987330
1252364400000|2009-09-07 23:00:00|326|326|324.1|324.1|327.903|327.903|319.6|319.6|13415664
1252450800000|2009-09-08 23:00:00|320.6|320.6|326.7684|326.7684|328.856|328.856|320.6|320.6|11312850
1252537200000|2009-09-09 23:00:00|329.8|329.8|332.41|332.41|332.8|332.8|325.6|325.6|11909272
1252623600000|2009-09-10 23:00:00|330.3|330.3|332.62|332.62|335.1|335.1|330.3|330.3|11550159
1252882800000|2009-09-13 23:00:00|329|329|337.04|337.04|341.799|341.799|327.3|327.3|17973020
1252969200000|2009-09-14 23:00:00|340|340|342.7|342.7|344.8|344.8|333.8|333.8|13460433
1253055600000|2009-09-15 23:00:00|342.5|342.5|344.4|344.4|346.2|346.2|337.3|337.3|17277745
1253142000000|2009-09-16 23:00:00|348.2|348.2|344.8|344.8|349.6|349.6|343.1|343.1|19895384
1253228400000|2009-09-17 23:00:00|344.3|344.3|342.7|342.7|346|346|341.8|341.8|28243167
1253487600000|2009-09-20 23:00:00|341.2|341.2|342.2408|342.2408|344.038|344.038|340.4|340.4|9819876
1253574000000|2009-09-21 23:00:00|342.9|342.9|342.094|342.094|346.201|346.201|340.5|340.5|8404740
1253660400000|2009-09-22 23:00:00|340|340|341.6403|341.6403|343.9|343.9|337.21|337.21|7437009
1253746800000|2009-09-23 23:00:00|342.7|342.7|342.5|342.5|346.1|346.1|338.8|338.8|10854180
1253833200000|2009-09-24 23:00:00|343.2|343.2|342|342|347|347|339.31|339.31|10125937
1254092400000|2009-09-27 23:00:00|342.2|342.2|343.3|343.3|343.6|343.6|336|336|9078086
1254178800000|2009-09-28 23:00:00|345.1|345.1|344.1109|344.1109|345.994|345.994|338.5|338.5|9261197
1254265200000|2009-09-29 23:00:00|344.2|344.2|350.2949|350.2949|354.9|354.9|343.12|343.12|18046238
1254351600000|2009-09-30 23:00:00|351|351|334|334|351|351|327.3|327.3|33978208
1254438000000|2009-10-01 23:00:00|332.2|332.2|333|333|335.3|335.3|329.4|329.4|15966153
1254697200000|2009-10-04 23:00:00|336|336|338.4|338.4|339|339|332.1|332.1|11707898
1254783600000|2009-10-05 23:00:00|340.1|340.1|339.1|339.1|342.4|342.4|336.3|336.3|9836002
1254870000000|2009-10-06 23:00:00|339.1|339.1|333|333|340.09|340.09|333|333|19071479
1254956400000|2009-10-07 23:00:00|338.5|338.5|324.2|324.2|338.7|338.7|321.5|321.5|24115781
1255042800000|2009-10-08 23:00:00|322.5|322.5|319.3|319.3|327.4|327.4|315.05|315.05|27422249
1255302000000|2009-10-11 23:00:00|322|322|320.6|320.6|323.5|323.5|319|319|23410808
1255388400000|2009-10-12 23:00:00|321.1|321.1|317.7|317.7|321.68|321.68|317.2|317.2|17654689
1255474800000|2009-10-13 23:00:00|320.2|320.2|319.2714|319.2714|323.6|323.6|313.5|313.5|23766272
1255561200000|2009-10-14 23:00:00|319.2|319.2|321.2412|321.2412|322.9|322.9|318|318|34317852
1255647600000|2009-10-15 23:00:00|321.1|321.1|322.1|322.1|325.3|325.3|320.1|320.1|25109010
1255906800000|2009-10-18 23:00:00|325.1|325.1|325.1|325.1|326.8|326.8|322.5|322.5|15263354
1255993200000|2009-10-19 23:00:00|327.6|327.6|327.07|327.07|331.6|331.6|324.6|324.6|19782224
1256079600000|2009-10-20 23:00:00|322.6|322.6|319.08|319.08|327.6|327.6|315.2|315.2|24630819
1256166000000|2009-10-21 23:00:00|315.3|315.3|314.2654|314.2654|317.7|317.7|309.6|309.6|18339008
1256252400000|2009-10-22 23:00:00|315.7|315.7|318.52|318.52|325.6|325.6|314.1|314.1|13208196
1256515200000|2009-10-26 00:00:00|317|317|318.9|318.9|320.9|320.9|317|317|12609362
1256601600000|2009-10-27 00:00:00|320.2|320.2|321|321|322.9|322.9|317.99|317.99|22992456
1256688000000|2009-10-28 00:00:00|320|320|321.89|321.89|325.4|325.4|318.7|318.7|18588174
1256774400000|2009-10-29 00:00:00|318|318|315.2|315.2|320.28|320.28|313.3|313.3|23503966
1256860800000|2009-10-30 00:00:00|316.6|316.6|314.5|314.5|320.6|320.6|313.6|313.6|26146421
1257120000000|2009-11-02 00:00:00|316.1|316.1|318.83|318.83|320.4|320.4|311.8|311.8|8610811
1257206400000|2009-11-03 00:00:00|316.4|316.4|313.6|313.6|319|319|311.3|311.3|11080840
1257292800000|2009-11-04 00:00:00|313.6|313.6|314|314|315.3|315.3|310.2|310.2|10952615
1257379200000|2009-11-05 00:00:00|312.7|312.7|311.6009|311.6009|316|316|307.2|307.2|18094056
1257465600000|2009-11-06 00:00:00|315.3|315.3|315.4752|315.4752|317.8|317.8|312.52|312.52|10419069
1257724800000|2009-11-09 00:00:00|319.3|319.3|320.2|320.2|322.5|322.5|318.8|318.8|14284456
1257811200000|2009-11-10 00:00:00|320.5|320.5|318.91|318.91|323.45|323.45|317.7|317.7|8887470
1257897600000|2009-11-11 00:00:00|319.7|319.7|317.7858|317.7858|321.3|321.3|314.4|314.4|10378976
1257984000000|2009-11-12 00:00:00|315.1|315.1|315.5726|315.5726|317.9|317.9|312.4|312.4|10568937
1258070400000|2009-11-13 00:00:00|318.9|318.9|320.8|320.8|321.1|321.1|316.2|316.2|11260556
1258329600000|2009-11-16 00:00:00|321|321|324.2112|324.2112|326.8|326.8|319.2|319.2|10857243
1258416000000|2009-11-17 00:00:00|324.4|324.4|329.743|329.743|331.3|331.3|323.8|323.8|12957401
1258502400000|2009-11-18 00:00:00|328.3|328.3|331.6519|331.6519|334|334|327.6|327.6|11305332
1258588800000|2009-11-19 00:00:00|332.6|332.6|330.6|330.6|332.6|332.6|327.38|327.38|10769676
1258675200000|2009-11-20 00:00:00|329.6|329.6|329.19|329.19|333.259|333.259|325.6|325.6|15144888
1258934400000|2009-11-23 00:00:00|330|330|333.59|333.59|334.9|334.9|330|330|8918783
1259020800000|2009-11-24 00:00:00|331.5|331.5|331.88|331.88|333.8|333.8|327.2|327.2|10066758
1259107200000|2009-11-25 00:00:00|340|340|335.5|335.5|350|350|332.1|332.1|9166307
1259193600000|2009-11-26 00:00:00|335|335|328.3066|328.3066|335.5|335.5|327.4|327.4|8461744
1259280000000|2009-11-27 00:00:00|323.5|323.5|332.1133|332.1133|332.5|332.5|320.2|320.2|6578793
1259539200000|2009-11-30 00:00:00|331|331|328.91|328.91|332.1|332.1|327.17|327.17|7556176
1259625600000|2009-12-01 00:00:00|331.4|331.4|335.3|335.3|335.8|335.8|329.4|329.4|6957115
1259712000000|2009-12-02 00:00:00|336.6|336.6|340|340|341.7|341.7|335|335|7640358
1259798400000|2009-12-03 00:00:00|340.7|340.7|338.3391|338.3391|343|343|332.9|332.9|14354605
1259884800000|2009-12-04 00:00:00|336|336|336|336|339.1|339.1|330.9|330.9|12225010
1260144000000|2009-12-07 00:00:00|335.4|335.4|341.1|341.1|341.3|341.3|334.7|334.7|8961230
1260230400000|2009-12-08 00:00:00|339.7|339.7|342|342|344.2|344.2|339.7|339.7|13345919
1260316800000|2009-12-09 00:00:00|341.5|341.5|340.441|340.441|342|342|336|336|15735498
1260403200000|2009-12-10 00:00:00|336.8|336.8|339.4761|339.4761|343.4|343.4|336.2|336.2|8863756
1260489600000|2009-12-11 00:00:00|341.2|341.2|342.7|342.7|345.5|345.5|340.5|340.5|9419779
1260748800000|2009-12-14 00:00:00|344.3|344.3|346.6|346.6|348.7|348.7|341.4|341.4|12862055
1260835200000|2009-12-15 00:00:00|347.1|347.1|345.3138|345.3138|347.9|347.9|343.7|343.7|9773429
1260921600000|2009-12-16 00:00:00|346.5|346.5|345|345|348.4|348.4|342.7|342.7|11311188
1261008000000|2009-12-17 00:00:00|345.5|345.5|343.7999|343.7999|346.8|346.8|343|343|7818604
1261094400000|2009-12-18 00:00:00|343|343|344.28|344.28|348.9|348.9|342.87|342.87|28748417
1261353600000|2009-12-21 00:00:00|345.5|345.5|346.1|346.1|347.6|347.6|343|343|13177185
1261440000000|2009-12-22 00:00:00|346|346|345.7142|345.7142|348.4|348.4|344.3|344.3|5282950
1261526400000|2009-12-23 00:00:00|349.3|349.3|347.1|347.1|349.3|349.3|345|345|10711485
1261612800000|2009-12-24 00:00:00|346.1|346.1|346.6882|346.6882|350|350|346|346|1424725
1262044800000|2009-12-29 00:00:00|352.7|352.7|355.126|355.126|359|359|350.9|350.9|7184661
1262131200000|2009-12-30 00:00:00|357.4|357.4|359|359|360.3|360.3|357.1|357.1|4719344
1262217600000|2009-12-31 00:00:00|360.8|360.8|359.5|359.5|361.7|361.7|356.7|356.7|3333891
1262563200000|2010-01-04 00:00:00|362.9|362.9|360.89|360.89|364.1|364.1|359.93|359.93|8372484
1262649600000|2010-01-05 00:00:00|361.9|361.9|366.9|366.9|367.2|367.2|360.7|360.7|10375471
1262736000000|2010-01-06 00:00:00|367.6|367.6|370.33|370.33|372.185|372.185|366.5|366.5|14292001
1262822400000|2010-01-07 00:00:00|371.4|371.4|371.5|371.5|373.8|373.8|370|370|15410658
1262908800000|2010-01-08 00:00:00|372.1|372.1|369.1026|369.1026|374.1|374.1|365.7|365.7|15870652
1263168000000|2010-01-11 00:00:00|371.5|371.5|368.8|368.8|371.7|371.7|367|367|8219177
1263254400000|2010-01-12 00:00:00|367.3|367.3|366.2994|366.2994|372|372|362.6|362.6|14463619
1263340800000|2010-01-13 00:00:00|365.9|365.9|366.1841|366.1841|367.7|367.7|363.9|363.9|6496815
1263427200000|2010-01-14 00:00:00|368.4|368.4|369.17|369.17|371.6|371.6|367.7|367.7|5835021
1263513600000|2010-01-15 00:00:00|369.6|369.6|368.3808|368.3808|372.075|372.075|365.1|365.1|18567960
1263772800000|2010-01-18 00:00:00|365.5|365.5|364.0821|364.0821|362.1|362.1|362.1|362.1|10238156
1263859200000|2010-01-19 00:00:00|364.4|364.4|363.5627|363.5627|367.401|367.401|359.8|359.8|10250996
1263945600000|2010-01-20 00:00:00|364.8|364.8|362.9|362.9|366.2|366.2|361.4|361.4|11014332
1264032000000|2010-01-21 00:00:00|365.8|365.8|361.54|361.54|366.1|366.1|359.1|359.1|9242792
1264118400000|2010-01-22 00:00:00|359|359|359.5|359.5|361.5|361.5|357.6|357.6|14723500
1264377600000|2010-01-25 00:00:00|357.2|357.2|356.6168|356.6168|358.7|358.7|353.3|353.3|7071175
1264464000000|2010-01-26 00:00:00|352|352|353.3|353.3|355|355|351.2|351.2|11903742
1264550400000|2010-01-27 00:00:00|351.5|351.5|355.3|355.3|355.75|355.75|349|349|11577425
1264636800000|2010-01-28 00:00:00|359|359|354.7549|354.7549|359|359|352.7|352.7|10448475
1264723200000|2010-01-29 00:00:00|353.9|353.9|353|353|354.8|354.8|348.7|348.7|20386922
1264982400000|2010-02-01 00:00:00|350.9|350.9|351.7|351.7|353.832|353.832|348.5|348.5|12376719
1265068800000|2010-02-02 00:00:00|350.5|350.5|346.93|346.93|353.5|353.5|346.2|346.2|21752177
1265155200000|2010-02-03 00:00:00|348|348|337.03|337.03|350.34|350.34|336.2|336.2|30436829
1265241600000|2010-02-04 00:00:00|340.3|340.3|340.4384|340.4384|344|344|337.5|337.5|32021765
1265328000000|2010-02-05 00:00:00|339.2|339.2|345.9|345.9|350|350|329.7|329.7|40996720
1265587200000|2010-02-08 00:00:00|352|352|349.6191|349.6191|352.9|352.9|343.9|343.9|19132328
1265673600000|2010-02-09 00:00:00|345|345|347|347|347|347|341.2|341.2|12398150
1265760000000|2010-02-10 00:00:00|345.6|345.6|343.4|343.4|345.9|345.9|342.5|342.5|9552095
1265846400000|2010-02-11 00:00:00|346.3|346.3|344.68|344.68|348.9|348.9|342.7|342.7|16881383
1265932800000|2010-02-12 00:00:00|350.3|350.3|344.24|344.24|351.5|351.5|341.19|341.19|12669865
1266192000000|2010-02-15 00:00:00|343|343|341.69|341.69|346.472|346.472|340.3|340.3|7774112
1266278400000|2010-02-16 00:00:00|343.2|343.2|345.9|345.9|346.3|346.3|342.5|342.5|9462876
1266364800000|2010-02-17 00:00:00|348.8|348.8|349|349|351.5|351.5|345.4|345.4|10319227
1266451200000|2010-02-18 00:00:00|365|365|362.9|362.9|368.1|368.1|352.4|352.4|23747278
1266537600000|2010-02-19 00:00:00|363|363|365.8162|365.8162|367.3|367.3|359.9|359.9|17205106
1266796800000|2010-02-22 00:00:00|368.5|368.5|369.2465|369.2465|371.4|371.4|366|366|19442533
1266883200000|2010-02-23 00:00:00|371|371|369.79|369.79|372.25|372.25|367.9|367.9|13884076
1266969600000|2010-02-24 00:00:00|370|370|371.69|371.69|373.4|373.4|369.9|369.9|10660149
1267056000000|2010-02-25 00:00:00|371.6|371.6|369.6916|369.6916|375.438|375.438|368.6|368.6|18554915
1267142400000|2010-02-26 00:00:00|370.8|370.8|373.5773|373.5773|375.3|375.3|370|370|11310984
1267401600000|2010-03-01 00:00:00|376.7|376.7|379|379|379.4|379.4|372.8|372.8|11991198
1267488000000|2010-03-02 00:00:00|380.3|380.3|381.6538|381.6538|384.237|384.237|378.6|378.6|11667248
1267574400000|2010-03-03 00:00:00|382|382|381.203|381.203|385|385|378.2|378.2|9540613
1267660800000|2010-03-04 00:00:00|381.3|381.3|383.8153|383.8153|387.5|387.5|379.7|379.7|12444356
1267747200000|2010-03-05 00:00:00|385.6|385.6|387.36|387.36|388.7|388.7|384.9|384.9|8067552
1268006400000|2010-03-08 00:00:00|385.8|385.8|384.3|384.3|388.4|388.4|383.2|383.2|5213395
1268092800000|2010-03-09 00:00:00|383.8|383.8|380.7879|380.7879|384.6|384.6|378.3|378.3|11727328
1268179200000|2010-03-10 00:00:00|380.1|380.1|378.2187|378.2187|381.7|381.7|375.5|375.5|11343055
1268265600000|2010-03-11 00:00:00|375.1|375.1|374.815|374.815|378.07|378.07|373.83|373.83|8031689
1268352000000|2010-03-12 00:00:00|378.4|378.4|378.55|378.55|380.4|380.4|376.3|376.3|10503872
1268611200000|2010-03-15 00:00:00|378.2|378.2|375.115|375.115|379.8|379.8|374.3|374.3|6204028
1268697600000|2010-03-16 00:00:00|376.1|376.1|376.3467|376.3467|377.87|377.87|374.6|374.6|10179835
1268784000000|2010-03-17 00:00:00|378.4|378.4|376.09|376.09|379|379|375.1|375.1|9918169
1268870400000|2010-03-18 00:00:00|374.2|374.2|376|376|376.8|376.8|372.2|372.2|9016356
1268956800000|2010-03-19 00:00:00|378.4|378.4|385.7|385.7|386.7|386.7|376.5|376.5|20143437
1269216000000|2010-03-22 00:00:00|385|385|387.6568|387.6568|389.4|389.4|383|383|8933820
1269302400000|2010-03-23 00:00:00|386|386|384.0394|384.0394|389.9|389.9|377.7|377.7|14340522
1269388800000|2010-03-24 00:00:00|381.7|381.7|381.24|381.24|384.1|384.1|379.2|379.2|13273310
1269475200000|2010-03-25 00:00:00|379.9|379.9|381|381|382.2|382.2|378.8|378.8|10670263
1269561600000|2010-03-26 00:00:00|381.4|381.4|380.39|380.39|382|382|377.8|377.8|9746189
1269817200000|2010-03-28 23:00:00|381.4|381.4|381.75|381.75|383.5|383.5|379.5|379.5|6577167
1269903600000|2010-03-29 23:00:00|383.9|383.9|375.6112|375.6112|384.1|384.1|374.7|374.7|9940099
1269990000000|2010-03-30 23:00:00|377.4|377.4|370.7|370.7|381.8|381.8|369.3|369.3|17469519
1270076400000|2010-03-31 23:00:00|374.7|374.7|372.83|372.83|374.7|374.7|369.2|369.2|8711115
1270508400000|2010-04-05 23:00:00|373.9|373.9|371.12|371.12|375|375|364.7|364.7|14236986
1270594800000|2010-04-06 23:00:00|368.1|368.1|370.5|370.5|371|371|366.5|366.5|14192202
1270681200000|2010-04-07 23:00:00|371.5|371.5|368.5313|368.5313|371.7|371.7|366.7|366.7|9284359
1270767600000|2010-04-08 23:00:00|372.5|372.5|370.15|370.15|374|374|367.89|367.89|7209233
1271026800000|2010-04-11 23:00:00|371.8|371.8|370.4311|370.4311|373|373|368.8|368.8|10232041
1271113200000|2010-04-12 23:00:00|368|368|371.4659|371.4659|376.8|376.8|367.7|367.7|10781461
1271199600000|2010-04-13 23:00:00|378.1|378.1|379.2|379.2|385|385|371.47|371.47|14155421
1271286000000|2010-04-14 23:00:00|380|380|375.95|375.95|381.1|381.1|373.8|373.8|9841065
1271372400000|2010-04-15 23:00:00|374.9|374.9|374.6068|374.6068|377.1|377.1|371|371|11549921
1271631600000|2010-04-18 23:00:00|370.7|370.7|374.67|374.67|375.3|375.3|369.9|369.9|13163896
1271718000000|2010-04-19 23:00:00|377|377|378.015|378.015|378.8|378.8|373.9|373.9|15407970
1271804400000|2010-04-20 23:00:00|370.1|370.1|358.8|358.8|370.6|370.6|358.7|358.7|12440918
1271890800000|2010-04-21 23:00:00|357|357|354.2|354.2|367.9|367.9|353.1|353.1|14309787
1271977200000|2010-04-22 23:00:00|355.3|355.3|356.4413|356.4413|367.9|367.9|354.9|354.9|7539108
1272236400000|2010-04-25 23:00:00|362|362|361.3076|361.3076|362.8|362.8|360.1|360.1|13271575
1272322800000|2010-04-26 23:00:00|360.6|360.6|360.0389|360.0389|361.8|361.8|355.2|355.2|11391228
1272409200000|2010-04-27 23:00:00|353.5|353.5|348.2104|348.2104|354.3|354.3|347.6|347.6|9370051
1272495600000|2010-04-28 23:00:00|351.7|351.7|351.2|351.2|355.8|355.8|349.9|349.9|27644485
1272582000000|2010-04-29 23:00:00|355.4|355.4|344.591|344.591|356.7|356.7|341.3|341.3|18127139
1272927600000|2010-05-03 23:00:00|347.4|347.4|351.26|351.26|353.1|353.1|346.2|346.2|15499459
1273014000000|2010-05-04 23:00:00|348.8|348.8|342.9|342.9|348.8|348.8|342|342|9072812
1273100400000|2010-05-05 23:00:00|340.1|340.1|344.3036|344.3036|352|352|340.1|340.1|11963856
1273186800000|2010-05-06 23:00:00|331.4|331.4|331.4384|331.4384|338.9|338.9|326.2|326.2|18004937
1273446000000|2010-05-09 23:00:00|334.1|334.1|337.8464|337.8464|340.1|340.1|331|331|18163499
1273532400000|2010-05-10 23:00:00|335.5|335.5|341.3|341.3|342|342|335.5|335.5|14052442
1273618800000|2010-05-11 23:00:00|343.2|343.2|346.8455|346.8455|349|349|339.2|339.2|10181316
1273705200000|2010-05-12 23:00:00|350|350|343.5|343.5|351.1|351.1|340.8|340.8|9478075
1273791600000|2010-05-13 23:00:00|342.4|342.4|331.9|331.9|343.6|343.6|330.2|330.2|20416845
1274050800000|2010-05-16 23:00:00|332.5|332.5|330.4|330.4|334.5|334.5|329.9|329.9|12610441
1274137200000|2010-05-17 23:00:00|333.7|333.7|332.42|332.42|334.8|334.8|329.6|329.6|10263043
1274223600000|2010-05-18 23:00:00|331.7|331.7|330.0099|330.0099|333.8|333.8|328.6|328.6|10742349
1274310000000|2010-05-19 23:00:00|331|331|323.2|323.2|333|333|320.3|320.3|11398598
1274396400000|2010-05-20 23:00:00|321.5|321.5|323.0581|323.0581|325.7|325.7|319.3|319.3|18391133
1274655600000|2010-05-23 23:00:00|327.1|327.1|326.8|326.8|328.5|328.5|325|325|8542181
1274742000000|2010-05-24 23:00:00|318.4|318.4|317.7|317.7|322.2|322.2|317.6|317.6|12859990
1274828400000|2010-05-25 23:00:00|319.4|319.4|315.3|315.3|319.5|319.5|314.7|314.7|19785195
1274914800000|2010-05-26 23:00:00|316|316|318.0719|318.0719|320.1|320.1|313.3|313.3|16775122
1275001200000|2010-05-27 23:00:00|320.2|320.2|319.6447|319.6447|324.3|324.3|318.9|318.9|12654940
1275346800000|2010-05-31 23:00:00|323.5|323.5|322.24|322.24|325.3|325.3|320.3|320.3|10669490
1275433200000|2010-06-01 23:00:00|322.7|322.7|323.18|323.18|325.8|325.8|320|320|5940145
1275519600000|2010-06-02 23:00:00|331|331|325.6326|325.6326|331|331|323.4|323.4|8883475
1275606000000|2010-06-03 23:00:00|324|324|320.4341|320.4341|329.8|329.8|319.8|319.8|13220496
1275865200000|2010-06-06 23:00:00|316.2|316.2|318.9993|318.9993|321.9|321.9|315.4|315.4|6873032
1275951600000|2010-06-07 23:00:00|319.1|319.1|319.3302|319.3302|321.3|321.3|317|317|13184858
1276038000000|2010-06-08 23:00:00|323|323|320.7847|320.7847|323.6|323.6|317.8|317.8|10287716
1276124400000|2010-06-09 23:00:00|321.5|321.5|323.4719|323.4719|325.425|325.425|319.1|319.1|10343138
1276210800000|2010-06-10 23:00:00|327.4|327.4|321.8256|321.8256|327.4|327.4|319.6|319.6|8594972
1276470000000|2010-06-13 23:00:00|324.8|324.8|323|323|324.8|324.8|319.5|319.5|6458270
1276556400000|2010-06-14 23:00:00|322.2|322.2|326.0849|326.0849|326.9|326.9|320.2|320.2|8439096
1276642800000|2010-06-15 23:00:00|328|328|325.7|325.7|328|328|323.9|323.9|9770774
1276729200000|2010-06-16 23:00:00|324.4|324.4|324.7214|324.7214|328.1|328.1|321.9|321.9|6627481
1276815600000|2010-06-17 23:00:00|326.2|326.2|326.3|326.3|328.2|328.2|323.3|323.3|18964791
1277074800000|2010-06-20 23:00:00|330.3|330.3|323.987|323.987|331|331|323.1|323.1|7146673
1277161200000|2010-06-21 23:00:00|323.5|323.5|321.8|321.8|325.1|325.1|319.7|319.7|9403537
1277247600000|2010-06-22 23:00:00|321|321|320|320|323|323|319.3|319.3|9407669
1277334000000|2010-06-23 23:00:00|322.4|322.4|318.1491|318.1491|322.4|322.4|316.9|316.9|11582369
1277420400000|2010-06-24 23:00:00|318.7|318.7|318.9889|318.9889|320.1|320.1|316.4|316.4|6575391
1277679600000|2010-06-27 23:00:00|322.7|322.7|318.7863|318.7863|322.7|322.7|316.6|316.6|7571033
1277766000000|2010-06-28 23:00:00|317.6|317.6|312.5134|312.5134|319.2|319.2|311|311|10855399
1277852400000|2010-06-29 23:00:00|314.2|314.2|313.5|313.5|314.8|314.8|310.6|310.6|11806361
1277938800000|2010-06-30 23:00:00|310.4|310.4|310.1432|310.1432|311.855|311.855|306.6|306.6|8768457
1278025200000|2010-07-01 23:00:00|308.9|308.9|308.143|308.143|310.5|310.5|304.5|304.5|10822828
1278284400000|2010-07-04 23:00:00|309.8|309.8|309.1|309.1|309.9|309.9|305.58|305.58|5853345
1278370800000|2010-07-05 23:00:00|310|310|314.8|314.8|316.4|316.4|308.8|308.8|10516651
1278457200000|2010-07-06 23:00:00|312.3|312.3|313.83|313.83|317.8|317.8|311|311|7499557
1278543600000|2010-07-07 23:00:00|320.9|320.9|319.56|319.56|321.3|321.3|317.6|317.6|6982828
1278630000000|2010-07-08 23:00:00|323.2|323.2|319.4785|319.4785|323.2|323.2|318.2|318.2|8261957
1278889200000|2010-07-11 23:00:00|321.7|321.7|321.16|321.16|323.4|323.4|319.73|319.73|4735899
1278975600000|2010-07-12 23:00:00|321.6|321.6|328.061|328.061|330.1|330.1|320.98|320.98|9540960
1279062000000|2010-07-13 23:00:00|328.2|328.2|320.9194|320.9194|328.2|328.2|317.1|317.1|11078706
1279148400000|2010-07-14 23:00:00|320.6|320.6|316.7077|316.7077|320.7|320.7|315|315|9527967
1279234800000|2010-07-15 23:00:00|317.8|317.8|320.16|320.16|323.4|323.4|317.5|317.5|9466353
1279494000000|2010-07-18 23:00:00|319|319|320.7788|320.7788|323|323|316.5|316.5|5333246
1279580400000|2010-07-19 23:00:00|320.7|320.7|316.0252|316.0252|320.7|320.7|311.9|311.9|8386242
1279666800000|2010-07-20 23:00:00|315.8|315.8|316.8083|316.8083|317.9|317.9|314.4|314.4|5992749
1279753200000|2010-07-21 23:00:00|314|314|315.64|315.64|317.765|317.765|311.6|311.6|13409396
1279839600000|2010-07-22 23:00:00|315.3|315.3|316.1|316.1|317.7|317.7|313.6|313.6|7416380
1280098800000|2010-07-25 23:00:00|318.6|318.6|315.9446|315.9446|318.6|318.6|312.3|312.3|6060562
1280185200000|2010-07-26 23:00:00|318.8|317.6|318.4|318.2|320.1|320|315.6|315.5|22605423
1280271600000|2010-07-27 23:00:00|318.3|318.3|317.6|317.5|326|325.3|315.2|315.1|18785946
1280358000000|2010-07-28 23:00:00|317.5|317.4|320.9|320.7|329.9|329.8|317.4|316.4|35014852
1280444400000|2010-07-29 23:00:00|320.8|320.8|313.9|313.7|321.1|321|312.6|312.4|19997508
1280703600000|2010-08-01 23:00:00|314|313.8|317.9|317.8|319.4|319.3|312.1|312|22907776
1280790000000|2010-08-02 23:00:00|318|317.9|320|319.8|320.6|320.4|315.7|315.6|13279119
1280876400000|2010-08-03 23:00:00|320.1|319.9|324.7|324.6|324.8|324.6|318.1|318|22211994
1280962800000|2010-08-04 23:00:00|324.8|324.5|323.7|323.4|325.9|325.1|321.8|321.7|17328894
1281049200000|2010-08-05 23:00:00|325.6|325.6|321.9129|321.9129|327|327|319.33|319.33|10822786
1281308400000|2010-08-08 23:00:00|321.6|320.4|324.4|324.3|324.7|324.6|321.4|320.3|9904384
1281394800000|2010-08-09 23:00:00|324.5|324.2|326.2|326.1|326.5|326.4|321.8|321.6|16224033
1281481200000|2010-08-10 23:00:00|326.3|326|317|316.9|326.9|326.7|316.8|316.7|15891135
1281567600000|2010-08-11 23:00:00|317.1|317|312|311.9|318.9|318.7|311.3|311.2|15212029
1281654000000|2010-08-12 23:00:00|309.5|309.5|309.0454|309.0454|312.74|312.74|306.4|306.4|8341893
1281913200000|2010-08-15 23:00:00|310.4|309.4|304.2|304|310.7|310.4|302.7|302.6|19848484
1281999600000|2010-08-16 23:00:00|304.3|304.1|313.4|313.2|313.6|313.3|304.1|303.9|15799516
1282086000000|2010-08-17 23:00:00|313.3|313.3|310.3|310.2|313.4|313.3|307.4|307.2|20055277
1282172400000|2010-08-18 23:00:00|310.4|310.3|303.6|303.4|311.9|311|302.1|302|21149465
1282258800000|2010-08-19 23:00:00|304.3|304.3|298.4134|298.4134|304.3|304.3|296.1|296.1|13342463
1282518000000|2010-08-22 23:00:00|303.3|302.1|301.7|301.5|304|303.8|299.4|299.3|15383287
1282604400000|2010-08-23 23:00:00|301.6|301.6|298.1|297.9|302|301.8|295.9|295.8|16746189
1282690800000|2010-08-24 23:00:00|298|298|300|299.9|300.1|300|296|295.8|19808811
1282777200000|2010-08-25 23:00:00|299.9|299.8|299.5|299.4|302.3|302.1|298.9|298.7|21024290
1282863600000|2010-08-26 23:00:00|297.9|297.9|296.6563|296.6563|299.7|299.7|294.2|294.2|9064126
1283209200000|2010-08-30 23:00:00|292|291.3|295|294.9|295.6|295.5|288.1|288.1|18319180
1283295600000|2010-08-31 23:00:00|294.9|294.8|302.2|302|303.5|303.4|294.5|294.3|24205865
1283382000000|2010-09-01 23:00:00|302.1|301.9|314.4|314.2|315|314.9|301.9|300.9|33810309
1283468400000|2010-09-02 23:00:00|314.3|314.3|320.9|320.8|325.3|325.1|313.8|313.7|41955785
1283727600000|2010-09-05 23:00:00|321|320.9|323.2|323|323.9|323.9|318|317.8|16597006
1283814000000|2010-09-06 23:00:00|323.1|322.9|323.5|323.3|324.5|324.4|317.9|317.7|20868613
1283900400000|2010-09-07 23:00:00|323.4|323.4|323.6|323.4|331.7|331.6|322.6|321.5|36193993
1283986800000|2010-09-08 23:00:00|323.5|323.3|319.4|319.2|323.6|323.4|317.2|317|27181647
1284073200000|2010-09-09 23:00:00|319.3|319.3|323.5|323.3|324.5|324.3|315|315|22313861
1284332400000|2010-09-12 23:00:00|323.5|323.4|333.2|333|334.5|334.4|323.2|322.8|24894207
1284418800000|2010-09-13 23:00:00|333.1|333.1|335.1|335|337|336.4|330|329.9|26973276
1284505200000|2010-09-14 23:00:00|335.2|335.1|341.8|341.7|342|342|334|333.6|25625175
1284591600000|2010-09-15 23:00:00|341.7|341.6|330.4|330.3|341.8|341.6|330.1|330|22799235
1284678000000|2010-09-16 23:00:00|331.5|331.5|329.2|329.2|335.9|335.9|329.2|329.2|15846379
1284937200000|2010-09-19 23:00:00|330.9|328.2|333.4|333.4|334.5|334.3|330.2|328.2|13151744
1285023600000|2010-09-20 23:00:00|333.3|333.3|335.6|335.5|337.3|337.2|332.7|332.2|18738055
1285110000000|2010-09-21 23:00:00|335.5|335.2|333.5|333.3|337.5|337.4|331.1|331|25533752
1285196400000|2010-09-22 23:00:00|334.1|334.1|337.1|337.1|337.4|337.4|330.2|330.2|7183045
1285282800000|2010-09-23 23:00:00|336.9|336.9|347.8648|347.8648|348.2|348.2|335.2|335.2|8557349
1285542000000|2010-09-26 23:00:00|347.7|347.7|346.0436|346.0436|347.8|347.8|345|345|5286113
1285628400000|2010-09-27 23:00:00|345.5|345.5|338.3|338.3|345.7|345.7|335.6|335.6|10625424
1285714800000|2010-09-28 23:00:00|341.4|340|341.4|341.2|342.6|342.3|336.4|336.2|8350596
1285801200000|2010-09-29 23:00:00|341.5|341.3|344|343.8|348|347.9|339.8|339.7|7675908
1285887600000|2010-09-30 23:00:00|343.9|343.9|341.68|341.68|344.5|344.5|339.5|339.5|6660803
1286146800000|2010-10-03 23:00:00|343.7|341.7|342.5|342.4|348.8|348.6|341.4|341.3|9021284
1286233200000|2010-10-04 23:00:00|342.4|342.3|351.3|351.2|351.5|351.2|341.9|341.8|9841547
1286319600000|2010-10-05 23:00:00|351.4|351.3|354.8|354.6|355.4|355.3|350.9|350.4|7662239
1286406000000|2010-10-06 23:00:00|354.7|354.7|349.7|349.6|357.2|356.6|349.5|349.4|9908759
1286492400000|2010-10-07 23:00:00|349.8|349.7|351.3|351.2|355.5|355.4|349.3|349|12451789
1286751600000|2010-10-10 23:00:00|353.4|353|356.3|356.1|356.3|356.2|351.2|351.1|8669664
1286838000000|2010-10-11 23:00:00|356.2|356|355.2|355|356.3|356.2|350.9|350.5|12497059
1286924400000|2010-10-12 23:00:00|355.1|355.1|365.3|365.2|366.2|366.2|355.1|355|11866632
1287010800000|2010-10-13 23:00:00|365.2|365|367|366.9|370.3|370|363.6|363.1|13874785
1287097200000|2010-10-14 23:00:00|369|369|365.8|365.8|372.9|372.9|363.4|363.4|15771594
1287356400000|2010-10-17 23:00:00|365.3|363.9|369.6|369.5|369.9|369.7|364.4|363.9|8328173
1287442800000|2010-10-18 23:00:00|369.5|369.4|363.8|363.6|370|369.7|358.6|358.6|21869382
1287529200000|2010-10-19 23:00:00|363.6|363.5|349.9|349.7|363.9|363.8|346.9|346.8|14335763
1287615600000|2010-10-20 23:00:00|349.8|349.6|358.3|358.1|360.9|360.8|344.8|344.5|15093330
1287702000000|2010-10-21 23:00:00|358.2|358.2|358|357.9|361.9|361.8|355.9|355.7|8592433
1287961200000|2010-10-24 23:00:00|358.1|357.8|354.4|354.3|360.8|360.5|354.3|354.2|9079994
1288047600000|2010-10-25 23:00:00|354.3|354.2|348|347.9|354.5|354.4|345.8|345.7|13534566
1288134000000|2010-10-26 23:00:00|348.1|347.8|344.2|344|348.1|348|342.6|342.5|13652532
1288220400000|2010-10-27 23:00:00|344.1|343.9|348.1|348|348.2|348.1|343.6|343.5|11087739
1288306800000|2010-10-28 23:00:00|348.4|348.4|344.7|344.7|348.7|348.7|340.67|340.67|8575703
1288569600000|2010-11-01 00:00:00|347.5|346.7|354.2|354.1|354.2|354.1|346.7|346.7|391038
1288656000000|2010-11-02 00:00:00|354.9|354.3|353.2|352.9|357.4|357.3|351.1|351.1|358661
1288742400000|2010-11-03 00:00:00|352.5|348.8|342.6|342.8|352.5|348.8|342.6|342.8|635603
1288828800000|2010-11-04 00:00:00|343.4|343|342.3|342|344.4|344.3|340.3|340.1|8908983
1288915200000|2010-11-05 00:00:00|342|341.9|341.1|341|346.4|345.9|337.9|337.8|14914895
1289174400000|2010-11-08 00:00:00|343.2|342.4|342.8|342.6|347.1|346.8|341.5|341.4|10547686
1289260800000|2010-11-09 00:00:00|341.9|341.1|348.5|348.1|349.6|349.4|341.8|341.1|13012199
1289347200000|2010-11-10 00:00:00|349|346.7|359.4|358.9|365|364.9|348.2|346.7|16304799
1289433600000|2010-11-11 00:00:00|359.3|358.6|354.7|354.5|359.3|358.9|353.5|353.4|11933725
1289520000000|2010-11-12 00:00:00|352.1|351|351.3|350.7|355.9|355.7|349.3|349.1|10701735
1289779200000|2010-11-15 00:00:00|350.2|348.9|352.4|352.3|353.8|353.8|344.3|344.2|9609598
1289865600000|2010-11-16 00:00:00|352.4|352|346|345.8|352.5|352.1|345.4|345.3|7970992
1289952000000|2010-11-17 00:00:00|345.1|343.6|348|347.3|351.8|348|340.3|340.1|4426802
1290038400000|2010-11-18 00:00:00|349.6|348.6|352.2|351.9|354.3|354.2|345.9|345.7|8509073
1290124800000|2010-11-19 00:00:00|353.8|352.4|349.7|349|354|353.7|346.4|346.4|7628125
1290384000000|2010-11-22 00:00:00|352.4|352.1|346.8|346.6|353|352.4|345|345|4895991
1290470400000|2010-11-23 00:00:00|345.1|345|340.3|339.7|348.5|348|339|338.4|10568573
1290556800000|2010-11-24 00:00:00|339.9|339.1|333.9|333.7|339.9|339.2|333.1|333|13831454
1290643200000|2010-11-25 00:00:00|335.5|334.4|335.7|335.5|336|335.8|333.2|333.1|8636355
1290729600000|2010-11-26 00:00:00|333.5|333.3|340.7|340.4|341.3|341.2|333.1|333|9756886
1290988800000|2010-11-29 00:00:00|342.2|341.3|335.4|334.9|342.2|341.3|333.4|333.3|8098442
1291075200000|2010-11-30 00:00:00|336.4|334.5|332.4|332.1|337.2|337|332.2|332.1|13873618
1291161600000|2010-12-01 00:00:00|332|331.8|327|326.9|332.5|331.8|319.8|319.7|15524837
1291248000000|2010-12-02 00:00:00|329.7|328.3|330.9|330.8|331.7|331.6|325.9|325.4|14167166
1291334400000|2010-12-03 00:00:00|329.5|329.3|327|326.7|329.8|329.5|325.2|325|13860052
1291593600000|2010-12-06 00:00:00|329.8|327.2|325.2|325.1|329.8|328.6|324|323.7|11994806
1291680000000|2010-12-07 00:00:00|324.9|323.4|325.1|324.8|326|325.8|321.4|320.8|18832078
1291766400000|2010-12-08 00:00:00|323.7|323.2|325.1|324.7|325.6|325.5|318.1|317.7|13072613
1291852800000|2010-12-09 00:00:00|326.8|326|323.8|323.4|326.8|326|320.1|320|14964131
1291939200000|2010-12-10 00:00:00|324.9|324.7|330.2|329.9|332.8|332.6|319.2|319.1|20273141
1292198400000|2010-12-13 00:00:00|331.5|330.8|330.4|330.3|333.2|332.5|327.6|327.5|7251082
1292284800000|2010-12-14 00:00:00|331.1|329.6|336.9|336.6|338.1|338|328.1|327.9|13463100
1292371200000|2010-12-15 00:00:00|336.5|335.8|334|333.6|337.7|337|331.8|331.7|9355269
1292457600000|2010-12-16 00:00:00|335.4|333.1|330.3|329.9|335.4|334.3|328.9|328.8|9161202
1292544000000|2010-12-17 00:00:00|332|331.9|324.8|324.7|332.1|332|324|324|10321697
1292803200000|2010-12-20 00:00:00|325.8|324.2|327.1|326.9|327.9|327.8|323.5|323.3|7381359
1292889600000|2010-12-21 00:00:00|328.5|327.8|334.9|334.3|336.2|336.1|326.8|326.5|14410758
1292976000000|2010-12-22 00:00:00|334.6|333.6|333.9|333.4|336.3|336.2|332|331.9|12328820
1293062400000|2010-12-23 00:00:00|333.6|332.6|335.9|334.9|336|335.5|331.1|330.8|4772363
1293148800000|2010-12-24 00:00:00|335|333.8|334.1|333.6|335|334.8|332.1|330.6|606575
1293580800000|2010-12-29 00:00:00|337.5|337.4|336.4|335.5|338|337.6|333.8|333.3|7257439
1293667200000|2010-12-30 00:00:00|336|335.4|331.3|330|336|335.4|330.5|330|4469840
1293753600000|2010-12-31 00:00:00|332.4|330.3|331.4|331|332.9|332.7|329.8|329.6|1244155
1294099200000|2011-01-04 00:00:00|340|339.9|341.6|341.1|341.7|341.6|332|331.8|13499886
1294185600000|2011-01-05 00:00:00|345.2|342.2|342.1|341.8|347|346.3|339.8|339.7|11994263
1294272000000|2011-01-06 00:00:00|344.3|342.3|350.2|349.7|351.4|351.3|342.1|341.6|11886676
1294358400000|2011-01-07 00:00:00|351|350|347.8|347.7|353.8|353.2|343.8|343.7|12712565
1294617600000|2011-01-10 00:00:00|346.7|345.3|340.6|340.4|347.4|346.5|339.2|339|9974894
1294704000000|2011-01-11 00:00:00|342.7|340.7|339.9|339.8|345.5|345.3|335.6|335.5|15134989
1294790400000|2011-01-12 00:00:00|344.3|342.9|344.8|344.7|345.7|345.6|340|339.9|10656270
1294876800000|2011-01-13 00:00:00|345|344.9|342.5|341.8|346.4|345.3|341|340.6|9120017
1294963200000|2011-01-14 00:00:00|344|343.1|345.9|345.9|346.2|346.1|340.7|340.6|5877882
1295222400000|2011-01-17 00:00:00|347.4|345.7|349.4|349.3|353.4|353.2|344.3|344.1|6932337
1295308800000|2011-01-18 00:00:00|351|349.6|361.1|361|361.6|361.5|350.3|349.6|16550743
1295395200000|2011-01-19 00:00:00|362.6|362.3|350|349.3|362.6|362.3|348.3|348.2|16175037
1295481600000|2011-01-20 00:00:00|349.9|348.3|343.8|343.7|351.1|350.4|343.1|343|10903057
1295568000000|2011-01-21 00:00:00|344.3|342.4|350.8|350.3|353.2|353.1|342.4|342.3|10595038
1295913600000|2011-01-25 00:00:00|349.9|349.8|351|350.7|353.2|353|348.1|348|5766363
1296000000000|2011-01-26 00:00:00|354.4|352.7|357.2|356.9|359.5|359.3|352.7|351.8|8947934
1296086400000|2011-01-27 00:00:00|353.1|351.9|347.1|346.4|355|352.7|346.6|346.4|15039792
1296172800000|2011-01-28 00:00:00|347.2|345.5|349.9|349|354.6|354.4|346.3|345.5|10504170
1296432000000|2011-01-31 00:00:00|349.6|349.1|342.3|342.1|349.6|349.4|338.9|338.7|15100395
1296518400000|2011-02-01 00:00:00|343.8|343.1|332.1|332|343.8|343.7|331.5|331.4|24275881
1296604800000|2011-02-02 00:00:00|336.2|335.1|332.6|332.4|338|337.5|329.6|329.5|16645770
1296691200000|2011-02-03 00:00:00|332.5|330.9|329.8|329.7|333.3|332.7|328.8|328.6|11379956
1296777600000|2011-02-04 00:00:00|331.3|329.9|336.1|335.8|336.6|336.5|329.6|327.9|16621236
1297036800000|2011-02-07 00:00:00|338.6|336.4|340.2|340.1|342.6|342.5|336.9|336.4|13670044
1297123200000|2011-02-08 00:00:00|342.5|342|345.9|345.8|346.2|346.1|340.1|340|12789280
1297209600000|2011-02-09 00:00:00|352|348.8|351.2|350.8|352.7|352.5|348|347.6|13610578
1297296000000|2011-02-10 00:00:00|352.5|349.3|350.7|350.6|352.7|352.4|346.1|345.7|8413777
1297382400000|2011-02-11 00:00:00|350.6|348.8|358|357.5|359|358.9|346.2|345.3|13642730
1297641600000|2011-02-14 00:00:00|357.9|356.8|353.8|353.1|357.9|357.5|352.1|352|9558376
1297728000000|2011-02-15 00:00:00|352.8|352|351.2|350.3|354|352.8|347.1|347|7922166
1297814400000|2011-02-16 00:00:00|352.1|352|356.4|356.1|356.8|356.6|350.2|349.2|10694316
1297900800000|2011-02-17 00:00:00|348.6|348.1|340.1|339.8|350.3|349.7|335.6|335.5|27911114
1297987200000|2011-02-18 00:00:00|342.6|341.8|341.7|340.7|342.6|342.4|333.2|333.1|14220225
1298246400000|2011-02-21 00:00:00|343.5|342.9|341.1|341|345.4|345.3|340.7|340.6|17960067
1298332800000|2011-02-22 00:00:00|340.3|339.7|326.7|326.5|340.9|340.1|322.3|322.2|57149239
1298419200000|2011-02-23 00:00:00|327.6|327|327.4|327.3|334.1|334|324.5|324.4|33100454
1298505600000|2011-02-24 00:00:00|324|323|325.5|325|328.9|326.5|320.9|320.8|22934735
1298592000000|2011-02-25 00:00:00|331.6|322|328.3|328|331.6|329.8|323|320|11561369
1298851200000|2011-02-28 00:00:00|327.7|327.1|329.6|329.4|331.9|331.7|326.4|325.5|12601809
1298937600000|2011-03-01 00:00:00|330|328.7|323.4|323.3|334.6|334.4|323.1|322.9|11871406
1299024000000|2011-03-02 00:00:00|322.5|321|320.7|320.2|322.5|321.9|317.2|316.8|10553139
1299110400000|2011-03-03 00:00:00|323.1|321.4|327.8|327.6|329.1|328.9|320.3|320.1|14688475
1299196800000|2011-03-04 00:00:00|328.8|327.8|325|324.5|331.3|331|324.7|324.4|7207734
1299456000000|2011-03-07 00:00:00|324.1|322.7|325.8|325.1|328.5|328.4|321.2|320.6|8622529
1299542400000|2011-03-08 00:00:00|326.2|325|328.1|327.9|328.3|328.2|323.7|323.5|8032965
1299628800000|2011-03-09 00:00:00|328.3|327.8|329.9|329.2|330.2|330.1|326.9|326.8|7233943
1299715200000|2011-03-10 00:00:00|328.5|326.3|323.6|323.5|329.1|328.8|323|322.8|9865583
1299801600000|2011-03-11 00:00:00|321.8|321.4|321.4|321|324.1|323.7|319.7|319.6|5730975
1300060800000|2011-03-14 00:00:00|319.7|319.1|320.5|319.9|322.6|322.4|317.5|316.9|6285497
1300147200000|2011-03-15 00:00:00|315.4|315|318.1|317.4|318.5|318|310.1|310|13216854
1300233600000|2011-03-16 00:00:00|318.3|317.5|307.1|306.6|319.4|319|306.4|306.3|16207178
1300320000000|2011-03-17 00:00:00|309.3|307.6|306.6|306.3|309.5|308.4|304.7|304.6|14703091
1300406400000|2011-03-18 00:00:00|308|307.4|318.3|318.2|318.6|318.6|306.6|305.5|12672497
1300665600000|2011-03-21 00:00:00|322.6|322.6|325.1|325|325.8|325.6|320|319.4|12019647
1300752000000|2011-03-22 00:00:00|325|323.9|321.5|321.4|327.4|326.4|320.6|320.4|9423094
1300838400000|2011-03-23 00:00:00|319.8|319.2|317.9|317.7|323.4|323.3|316.4|316.3|11426187
1300924800000|2011-03-24 00:00:00|319.4|318.4|328.5|327.5|328.6|328.5|318.1|317.9|8751536
1301011200000|2011-03-25 00:00:00|328.9|328.3|325.7|325.7|329|328.8|323.7|323.6|6442805
1301266800000|2011-03-27 23:00:00|327.2|326.5|329|328.7|331.5|331.5|323.8|323.7|3819401
1301353200000|2011-03-28 23:00:00|329.6|328.1|331.8|331.7|332|331.9|328.2|328|4443194
1301439600000|2011-03-29 23:00:00|335.6|334|328|327.8|335.6|334.2|326.6|326.5|5448285
1301526000000|2011-03-30 23:00:00|329.9|327.9|326.9|326.5|329.9|329.8|326.6|326.5|9366269
1301612400000|2011-03-31 23:00:00|326.6|325.2|331.4|330.2|331.6|331.5|323.2|323|10550181
1301871600000|2011-04-03 23:00:00|333|330.4|332.2|331.9|333|332.8|328|327.9|9452916
1301958000000|2011-04-04 23:00:00|332.6|331.3|335|334.9|335.8|335.7|331.2|331.1|10158894
1302044400000|2011-04-05 23:00:00|335.3|334|331.2|331|335.3|334.5|330.8|330.4|8112196
1302130800000|2011-04-06 23:00:00|335.4|330.9|335.6|335.5|336.8|336.7|332.2|330.9|11392535
1302217200000|2011-04-07 23:00:00|338.2|338|336.7|336.1|348|345.4|335.3|335.1|12874003
1302476400000|2011-04-10 23:00:00|339.8|337.3|338.9|338.8|340.2|339.9|335.1|335|7261988
1302562800000|2011-04-11 23:00:00|337.5|335.9|334.9|334.7|339.5|339.4|334|334|9812952
1302649200000|2011-04-12 23:00:00|335.8|333.1|333.5|333.4|337.5|337.4|331.5|331.4|12929452
1302735600000|2011-04-13 23:00:00|332.6|332.1|330.5|330.3|332.6|332.4|326.8|326.5|14080974
1302822000000|2011-04-14 23:00:00|331.3|330|334.5|334.1|335.6|335.5|330.5|330|8056674
1303081200000|2011-04-17 23:00:00|335.1|334|329.6|329.3|337.9|337.7|327.8|327.6|12451179
1303167600000|2011-04-18 23:00:00|330.5|329|327.2|326.3|333.1|332.8|325.8|325.7|9183672
1303254000000|2011-04-19 23:00:00|321.4|320|325.2|325|326.2|326.1|319|318.3|10352440
1303340400000|2011-04-20 23:00:00|326.8|325.6|324.7|324.3|326.9|326.5|321.7|321.5|9032795
1303772400000|2011-04-25 23:00:00|324|323|329|328.9|329.4|329.3|321.8|320.8|8783629
1303858800000|2011-04-26 23:00:00|330.7|329.1|328|327.7|332.3|332.2|326.8|326.7|11044419
1303945200000|2011-04-27 23:00:00|331.5|330|328.4|328.2|331.8|331.4|327.9|327.7|10018179
1304377200000|2011-05-02 23:00:00|329.8|327.4|330.4|330.1|336.9|335.2|327.1|326.9|11913770
1304463600000|2011-05-03 23:00:00|333.6|329|326.9|326.5|333.6|333|326|325.8|10818614
1304550000000|2011-05-04 23:00:00|328.7|326.6|323.5|323.3|329.6|329.1|322.8|322.7|9251526
1304636400000|2011-05-05 23:00:00|324.6|323.9|326.5|326.3|328.2|328|323|322.8|12312997
1304895600000|2011-05-08 23:00:00|324.2|324.2|324.1|323.9|325.8|325.6|321.6|321.5|9289635
1304982000000|2011-05-09 23:00:00|324.6|323.3|332.5|332.4|332.6|332.5|324.1|323.3|12830572
1305068400000|2011-05-10 23:00:00|333.8|333|335|334.9|336.2|336.1|332.2|331.7|12699175
1305154800000|2011-05-11 23:00:00|333.1|331.8|334.1|333.9|334.3|334.1|329.5|329.4|11704841
1305241200000|2011-05-12 23:00:00|336|334.8|339.8|339.7|342.1|342|334.9|334.2|14361678
1305500400000|2011-05-15 23:00:00|339.7|331.9|338.7|338.6|339.7|339.6|331.9|331.9|11912266
1305586800000|2011-05-16 23:00:00|337.5|337.3|338.2|338.1|340.6|340.4|334.9|334.8|11979401
1305673200000|2011-05-17 23:00:00|337|336.5|336.7|336.3|343.6|343.5|330.6|330.1|13427859
1305759600000|2011-05-18 23:00:00|338.5|338|342|341.8|342.8|342.7|335.3|334.6|10980647
1305846000000|2011-05-19 23:00:00|340.7|340.3|336.9|336.7|342.5|342.4|335.6|335.5|7855559
1306105200000|2011-05-22 23:00:00|334.3|333|330.4|330.1|336.3|335.3|329.8|329.7|7020750
1306191600000|2011-05-23 23:00:00|331.4|330|327.5|327.4|331.5|331|327.4|327.3|9356043
1306278000000|2011-05-24 23:00:00|327.4|327|331.4|331.2|332|331.9|323.6|323|9435256
1306364400000|2011-05-25 23:00:00|331.9|331.1|330.5|330.2|333.5|332.7|329.1|328.9|9363636
1306450800000|2011-05-26 23:00:00|332.6|332.1|330.8|330.7|333.1|332.9|329.9|329.7|7649676
1306796400000|2011-05-30 23:00:00|332.8|332.4|330.1|330|334.9|334.8|330|329.9|10494751
1306882800000|2011-05-31 23:00:00|331.3|330.1|329.7|329.1|332.7|332.6|327.5|327.4|12971927
1306969200000|2011-06-01 23:00:00|327.4|326.1|325.4|325.3|328.8|328.7|325.3|325.1|8973650
1307055600000|2011-06-02 23:00:00|326.6|326.4|323.4|323|326.6|326.4|321.3|321.2|10818312
1307314800000|2011-06-05 23:00:00|322.8|322.8|324.3|324.1|325.9|325.8|321.9|321.6|7612108
1307401200000|2011-06-06 23:00:00|324.4|323.5|323.4|323.1|326.4|326.2|321.4|321.3|7729917
1307487600000|2011-06-07 23:00:00|323.1|322.5|319|318.9|323.4|323.3|319|318.9|12573457
1307574000000|2011-06-08 23:00:00|319.7|318.6|318.9|318.8|320.7|320.6|318.4|318.2|10055811
1307660400000|2011-06-09 23:00:00|318.7|318.3|313|312.9|320.6|320.1|311.9|311.7|13432673
1307919600000|2011-06-12 23:00:00|313.4|311.6|313.6|313.5|314.7|314.6|312.6|311.6|8153266
1308006000000|2011-06-13 23:00:00|315.1|313.9|315|314.9|316.6|316.5|312.6|312.5|11182729
1308092400000|2011-06-14 23:00:00|315.1|314.7|314.5|314.4|316.6|316.5|312.6|312.4|10117280
1308178800000|2011-06-15 23:00:00|312.6|312|312.5|312.4|315.4|315.3|308.3|308.2|14266731
1308265200000|2011-06-16 23:00:00|312.1|311|309.7|309.3|312.7|312.6|307.9|307.7|16092425
1308524400000|2011-06-19 23:00:00|306.4|306.2|307.4|307.3|309.5|309.4|305.9|305.8|5553227
1308610800000|2011-06-20 23:00:00|308.6|308.1|307.2|307|309.4|309.3|305.3|305.2|15663215
1308697200000|2011-06-21 23:00:00|307.4|306.9|309|308.8|310.2|310.2|306.5|306|8749000
1308783600000|2011-06-22 23:00:00|307.7|307|304.9|304.6|309.2|309|303.9|303.8|7266197
1308870000000|2011-06-23 23:00:00|308.9|307.4|305.8|305.5|309|308.3|304|303.9|10846537
1309129200000|2011-06-26 23:00:00|305.4|304.1|304.8|304.7|307.9|307.8|304.8|304.1|5609008
1309215600000|2011-06-27 23:00:00|306.9|306.2|309.2|309|311.7|311.6|305.4|305.3|12405565
1309302000000|2011-06-28 23:00:00|311.4|309.8|318.2|318.2|318.9|318.8|311|309.7|13710933
1309388400000|2011-06-29 23:00:00|318.4|317.5|318.5|318.4|319.5|319.4|315.9|315.6|14077260
1309474800000|2011-06-30 23:00:00|319.4|318.1|318.5|318.4|319.4|318.9|316.4|316.3|5627031
1309734000000|2011-07-03 23:00:00|319.8|319|319.1|319|319.9|319.6|317.7|317.6|6179062
1309820400000|2011-07-04 23:00:00|318.9|318.1|318.4|318.3|320.8|320.6|316.6|316.5|8688125
1309906800000|2011-07-05 23:00:00|317.9|317.3|315.4|315.3|319.5|319.3|313.7|313.6|10157757
1309993200000|2011-07-06 23:00:00|317.2|316.6|315.3|315.2|317.4|317|313.9|313.7|11196253
1310079600000|2011-07-07 23:00:00|316.4|315.4|310.9|310.8|316.4|315.6|310.3|308.2|8866171
1310338800000|2011-07-10 23:00:00|309.8|309.4|302.7|302.5|312.3|311.6|301.1|300.9|13641437
1310425200000|2011-07-11 23:00:00|300|299.9|299.3|299.2|303.2|302.9|294.2|294|22535238
1310511600000|2011-07-12 23:00:00|298.4|297.6|306.2|306.1|306.5|306.3|296.7|296.3|13637660
1310598000000|2011-07-13 23:00:00|303.9|303.6|303.4|303.3|306.4|306.3|301.3|301|16941216
1310684400000|2011-07-14 23:00:00|302.3|301.4|300.8|300.7|303.9|303.7|300|299.9|9987065
1310943600000|2011-07-17 23:00:00|299|298.4|296.9|296.6|299.7|299|294.5|294.4|8114940
1311030000000|2011-07-18 23:00:00|297.8|297.5|298.7|298.5|301.9|301.7|295.5|295.2|9051902
1311116400000|2011-07-19 23:00:00|301.8|301|302.3|302.1|302.7|302.6|299.6|299.2|8045786
1311202800000|2011-07-20 23:00:00|302.7|302.1|303.8|303.5|306.3|306.2|298.7|298.6|8716071
1311289200000|2011-07-21 23:00:00|306.4|305.1|305.5|305|307.3|307.2|304.5|304.4|6239515
1311548400000|2011-07-24 23:00:00|303.7|303.4|304.2|304|305.6|305.4|303.2|303|5667204
1311634800000|2011-07-25 23:00:00|304.8|303.9|301.6|301.5|304.8|304.1|300.1|300|11089451
1311721200000|2011-07-26 23:00:00|301|300.1|292.6|292.4|301|300.5|291|290.9|14330027
1311807600000|2011-07-27 23:00:00|297.6|296.3|307.6|307.5|309.9|309.8|295.9|295.5|24189483
1311894000000|2011-07-28 23:00:00|304.7|304.1|304.2|303.8|305.4|304.7|300|299.8|14365728
1312153200000|2011-07-31 23:00:00|307|305.8|296.3|295.8|307|306.1|293.5|293.3|12627701
1312239600000|2011-08-01 23:00:00|294.1|293.9|289.7|289.3|296|296|288.2|288.1|12146073
1312326000000|2011-08-02 23:00:00|286.3|285.6|285|284.9|291.5|291.4|282.1|282|15405183
1312412400000|2011-08-03 23:00:00|290.9|288.5|271.9|271.6|292.2|291.6|270.9|270.8|21544456
1312498800000|2011-08-04 23:00:00|264.1|264|263.1|262.6|275.2|273.5|261.6|261.5|30713362
1312758000000|2011-08-07 23:00:00|260.8|259.9|258.1|257.4|267.2|267|254.5|254.3|25383944
1312844400000|2011-08-08 23:00:00|254.9|251.7|256.3|256.1|256.5|256.4|241.2|241|34002944
1312930800000|2011-08-09 23:00:00|261.9|260.1|249|248.1|265|264.1|245.7|245.6|30458591
1313017200000|2011-08-10 23:00:00|254.9|254.7|252.6|252.2|255|254.7|242.5|242.3|24442797
1313103600000|2011-08-11 23:00:00|252|251.5|260.7|260.2|261|260.8|248.6|248.4|27334055
1313362800000|2011-08-14 23:00:00|264.7|264|264.2|263.4|265.5|265.4|258.9|258.7|11861273
1313449200000|2011-08-15 23:00:00|263.2|262.7|261.3|260.9|263.2|262.9|257.2|257.1|11775424
1313535600000|2011-08-16 23:00:00|260.9|260.2|264.4|264.3|265.1|265|258|257.9|15762223
1313622000000|2011-08-17 23:00:00|260.9|260.7|253.2|253|263|262.8|249.8|249.6|18034848
1313708400000|2011-08-18 23:00:00|254.7|252.5|254|253.7|259.2|259|245.1|245|19774545
1313967600000|2011-08-21 23:00:00|251|250.9|258.4|258|263|262.9|250.4|249.9|11637472
1314054000000|2011-08-22 23:00:00|261.5|261.2|258.2|258|264.8|264.7|256.2|256|9387054
1314140400000|2011-08-23 23:00:00|261.5|260.3|265.8|265.7|267.9|267.8|257.6|257.1|12710948
1314226800000|2011-08-24 23:00:00|269.5|268.7|260.2|259.8|269.7|268.7|258.1|258|13431210
1314313200000|2011-08-25 23:00:00|261.5|260.7|260|259.5|261.9|261.2|252.5|252.3|8811440
1314658800000|2011-08-29 23:00:00|266.9|265.3|267.3|267.2|270.4|268.3|262.8|262|10091015
1314745200000|2011-08-30 23:00:00|270.1|269.2|274.8|274.6|276.5|276.4|269.7|269.2|15428019
1314831600000|2011-08-31 23:00:00|276.7|274.8|272.7|272.5|276.7|275.7|270|269.7|16046226
1314918000000|2011-09-01 23:00:00|270.7|268.3|266.1|265.9|272.7|272.1|265.5|265.4|8629010
1315177200000|2011-09-04 23:00:00|263.1|261.8|257.9|257.5|264.5|264.1|255.3|255.1|10243616
1315263600000|2011-09-05 23:00:00|257.9|256.4|265.1|264.9|266.3|266.1|257|256.4|18462252
1315350000000|2011-09-06 23:00:00|274|272.5|276.1|275.9|276.6|276|268.9|268.8|11302486
1315436400000|2011-09-07 23:00:00|275|274.9|276.7|276.5|280.4|280.2|273.3|273.2|15092424
1315522800000|2011-09-08 23:00:00|277.7|276.2|272.5|272.3|279.5|279.1|270.6|270.5|14701395
1315782000000|2011-09-11 23:00:00|267.7|266.3|271.5|271.4|273.9|273.8|267.4|265.6|13224324
1315868400000|2011-09-12 23:00:00|276|274.7|272.5|271.9|276.1|275.2|267.5|267.3|16739571
1315954800000|2011-09-13 23:00:00|270.6|269.8|274|273.9|276.6|276.6|268.6|268.3|20100417
1316041200000|2011-09-14 23:00:00|276.3|275.2|279.2|278.8|280.6|280.6|275.6|275.2|14260685
1316127600000|2011-09-15 23:00:00|281.4|281.3|282.3|282|283.3|283.2|278.7|278.5|18957486
1316386800000|2011-09-18 23:00:00|284|282.2|279.8|279.6|285|284.9|277.1|277|11732399
1316473200000|2011-09-19 23:00:00|281.9|278.6|286.8|286.3|287.9|287.4|280.8|278.6|13541116
1316559600000|2011-09-20 23:00:00|287.6|285.6|286|285.9|288.4|288.2|284.4|284.2|11789365
1316646000000|2011-09-21 23:00:00|280.1|279.5|275.1|274.8|281|280.3|272.9|272.7|16379886
1316732400000|2011-09-22 23:00:00|279.3|277.3|274|273.5|279.5|279|270|270|17963022
1316991600000|2011-09-25 23:00:00|270.2|268.4|270.6|270.1|274.1|274|269.2|268.4|20089545
1317078000000|2011-09-26 23:00:00|277.9|277|275|274.8|279.1|278.5|273.9|273.6|18925621
1317164400000|2011-09-27 23:00:00|274.4|274|269.9|269.9|278.1|278|268.8|268.7|20652399
1317250800000|2011-09-28 23:00:00|269.5|268.6|267|266.9|271|270.9|264.9|264.8|23876559
1317337200000|2011-09-29 23:00:00|266.9|266.8|265.3|265.2|268.2|267.5|260.3|260.2|19428363
1317596400000|2011-10-02 23:00:00|262.9|260.2|258.8|258.5|263|262.4|258.6|258.1|12493221
1317682800000|2011-10-03 23:00:00|257|256.1|255|254.9|258.7|258.1|251.3|251.1|15771400
1317769200000|2011-10-04 23:00:00|258.4|258.4|258.8|258.7|261.1|260.3|255.7|255.6|17798106
1317855600000|2011-10-05 23:00:00|260.4|259.9|266.7|266.1|266.7|266.6|258|257.7|27637787
1317942000000|2011-10-06 23:00:00|268.6|268.1|267.1|267|271.9|271.7|266.8|265.9|20945049
1318201200000|2011-10-09 23:00:00|270.6|269.9|270.1|269.9|273.3|273.2|269.9|269.7|17135878
1318287600000|2011-10-10 23:00:00|270.5|269.5|280.9|280.6|281.3|281.2|269.9|269.5|13424914
1318374000000|2011-10-11 23:00:00|281|280.2|281.7|281.6|283.3|283.2|275.7|275.5|19952072
1318460400000|2011-10-12 23:00:00|281.5|280.5|281.5|281|284.7|284.6|279.6|279.2|12226540
1318546800000|2011-10-13 23:00:00|283|281.6|285.2|285|286.5|286.4|282.3|281.5|7561246
1318806000000|2011-10-16 23:00:00|288.3|287.9|282.2|282.1|294|293.9|280.7|280.6|17158087
1318892400000|2011-10-17 23:00:00|281.4|280.4|284.7|284.6|286.5|286.4|279.7|279.5|12171816
1318978800000|2011-10-18 23:00:00|278.9|278.5|278.1|277.9|283.5|283.4|276.7|276.6|11801631
1319065200000|2011-10-19 23:00:00|272.6|272.2|270.7|270.7|278.1|277.7|270.4|270.3|12598044
1319151600000|2011-10-20 23:00:00|273.8|272.9|275.5|275.4|276.5|276.4|272.7|272.6|10176038
1319410800000|2011-10-23 23:00:00|277.6|277|285.5|285.3|285.8|285.7|275.8|275.5|9841917
1319497200000|2011-10-24 23:00:00|283.9|283.2|281|280.8|284.6|284.6|277.7|277.7|10340155
1319583600000|2011-10-25 23:00:00|280.9|279.9|277.9|277.8|282.6|282.1|276.6|276.5|10137945
1319670000000|2011-10-26 23:00:00|285.9|285.5|286.6|286.5|288.8|288.2|283.4|283.3|11938760
1319756400000|2011-10-27 23:00:00|288.3|287.8|285.3|285.1|289.1|288.6|284.2|284.1|9987966
1320019200000|2011-10-31 00:00:00|284.6|283.5|277.1|277|285.9|284.4|277.1|277|9873032
1320105600000|2011-11-01 00:00:00|273.3|273|270.6|270.5|274.2|274|266.6|266.4|13388897
1320192000000|2011-11-02 00:00:00|274.4|274.1|269.5|269.1|275.7|275.3|267.2|267.1|14251705
1320278400000|2011-11-03 00:00:00|266.2|265|278.1|278|278.2|278.1|266.1|265|18660043
1320364800000|2011-11-04 00:00:00|274.9|274.8|274|273.7|278|277.7|271.6|271.5|10785496
1320624000000|2011-11-07 00:00:00|272.1|271.9|271.9|271.7|274.5|274.3|268.5|268.4|8697663
1320710400000|2011-11-08 00:00:00|273.4|272.1|278.7|278.3|279.3|279.2|272.6|272.1|8379542
1320796800000|2011-11-09 00:00:00|280|279.3|270.9|270.7|281.9|281.4|270.7|270.6|11204394
1320883200000|2011-11-10 00:00:00|265.7|265.5|272.9|272.7|274.5|274|265.7|265.5|10138611
1320969600000|2011-11-11 00:00:00|273.6|272.7|283.6|283.2|284.8|284.6|273|272.7|9279149
1321228800000|2011-11-14 00:00:00|284.8|283.6|285.4|285.4|287.3|287.1|281.9|281.8|16887312
1321315200000|2011-11-15 00:00:00|283|282.8|285.7|285.4|287.7|287.6|281.8|280.8|14462640
1321401600000|2011-11-16 00:00:00|284.4|283.1|280.7|280.6|288.4|288.2|278.8|278.7|15047972
1321488000000|2011-11-17 00:00:00|280.9|279.8|274.1|274|282.5|281.9|273.2|273.1|14254758
1321574400000|2011-11-18 00:00:00|273.6|273.1|268.4|268.2|273.9|273.7|267.5|267.4|14805027
1321833600000|2011-11-21 00:00:00|267.9|266|262.2|261.9|268|266|260.9|260.6|12973323
1321920000000|2011-11-22 00:00:00|262.1|261.6|258.6|258.4|262.4|261.6|256.8|256.5|12963343
1322006400000|2011-11-23 00:00:00|257.5|257.1|256.5|256.4|261.6|261.5|256.5|256.4|11872747
1322092800000|2011-11-24 00:00:00|257.8|257.8|252.1|252|260.5|260.4|249.3|249.2|21694396
1322179200000|2011-11-25 00:00:00|252|250.6|255.9|255.7|256.7|256.6|249.3|248.9|12527912
1322438400000|2011-11-28 00:00:00|258.9|258.5|260.6|260.4|262.3|262.2|256.5|256.4|11544278
1322524800000|2011-11-29 00:00:00|261.9|260.3|261.2|261.1|263.7|263.5|258.7|258.7|12466870
1322611200000|2011-11-30 00:00:00|259.3|258.6|273.5|272.9|274.9|274.8|257.6|257.3|15439523
1322697600000|2011-12-01 00:00:00|274.8|274.2|272.6|272.5|275|274.9|270|269.9|13059675
1322784000000|2011-12-02 00:00:00|274.4|273.8|272.1|272|275.1|274.9|270.9|270|9462212
1323043200000|2011-12-05 00:00:00|275.1|274.4|276.8|276.4|276.8|276.7|272.8|272.5|9466645
1323129600000|2011-12-06 00:00:00|273.7|273.4|276.6|276.4|278.3|278.3|273.6|273.3|10151815
1323216000000|2011-12-07 00:00:00|280|278.8|279.4|279.2|281.8|281.7|276.4|276.4|15097516
1323302400000|2011-12-08 00:00:00|281.9|281.6|276.6|275.9|283|282.9|275.9|275.9|13665261
1323388800000|2011-12-09 00:00:00|273.8|273.2|280.1|279.9|280.7|280.5|273.3|273|11611490
1323648000000|2011-12-12 00:00:00|279.2|279.1|276.3|276.2|280.4|280.1|275.8|275.8|7767627
1323734400000|2011-12-13 00:00:00|275.5|275|275.4|275.3|278.4|278.3|274.5|274.4|9729042
1323820800000|2011-12-14 00:00:00|273.8|273|268.8|268.7|275.2|275.1|268.1|268|7774626
1323907200000|2011-12-15 00:00:00|270|269.2|271.6|271.1|272.7|272.4|267.9|267.7|10443897
1323993600000|2011-12-16 00:00:00|272.8|271.7|273.5|273.2|277|276.8|272|271.7|13314212
1324252800000|2011-12-19 00:00:00|270.3|270.3|269.7|269.4|273.4|273.3|268.3|268.2|6516122
1324339200000|2011-12-20 00:00:00|269.6|269.4|278.2|278.1|278.6|278.5|266.4|266.2|13918040
1324425600000|2011-12-21 00:00:00|279.5|278.6|272.2|272.1|280.3|279.7|272.1|272|7631139
1324512000000|2011-12-22 00:00:00|274|272.7|274.4|274.4|276.9|276.4|272.3|272.2|7324584
1324598400000|2011-12-23 00:00:00|277.3|276.8|279.2|278.9|279.2|279.1|276.4|276|1982346
1325030400000|2011-12-28 00:00:00|280.9|278.6|280.8|280.7|282.7|282.6|277.7|277.4|5127191
1325116800000|2011-12-29 00:00:00|281.1|279.9|282.6|282.4|282.9|282.8|277.4|277.3|3208586
1325203200000|2011-12-30 00:00:00|283|283|284.7|284.5|284.8|284.8|280.5|280.2|2404330
1325548800000|2012-01-03 00:00:00|289.8|289.5|294.5|294.4|294.9|294.8|286.8|286.6|10826576
1325635200000|2012-01-04 00:00:00|294.9|293.4|286.8|286.6|296|295.5|286.6|286.6|14161160
1325721600000|2012-01-05 00:00:00|286.6|286.6|288|287.9|289.5|289.3|285.3|282.7|20208401
1325808000000|2012-01-06 00:00:00|286.5|285.9|287.2|287.1|290.2|290|285.5|285|13208110
1326067200000|2012-01-09 00:00:00|288.3|287.5|290.3|289.9|291.1|291|287|286.6|10716557
1326153600000|2012-01-10 00:00:00|292.4|292|305.1|304.9|305.3|305.2|292.2|290.9|26788344
1326240000000|2012-01-11 00:00:00|303.9|303.4|307.4|307.1|309.9|309.8|302.5|302.4|21527153
1326326400000|2012-01-12 00:00:00|308.9|308.3|301.8|301.7|310.3|310.2|298.5|298.4|21848153
1326412800000|2012-01-13 00:00:00|306.4|303.9|302.9|302.1|308|307.2|299.6|299.4|12213155
1326672000000|2012-01-16 00:00:00|302.4|301.4|304.6|304.5|305.2|305.1|302.3|301.4|7256994
1326758400000|2012-01-17 00:00:00|308|307.6|304.9|304.7|308.9|308.1|303.1|303|9481908
1326844800000|2012-01-18 00:00:00|307|304.9|310.8|310.4|312.5|312.3|303.3|303.1|10269102
1326931200000|2012-01-19 00:00:00|312.8|311.9|314.1|313.9|314.5|314.3|311.3|310.3|12274210
1327017600000|2012-01-20 00:00:00|316.1|314.2|314|313.7|316.3|316.2|310.5|310.4|10726900
1327276800000|2012-01-23 00:00:00|317.7|317.4|322.9|322.8|323.7|323.6|317.2|316|13161329
1327363200000|2012-01-24 00:00:00|321.3|320.8|316.5|316.3|323.2|322.7|314.8|314.7|14071362
1327449600000|2012-01-25 00:00:00|318|317.2|314.6|314.5|319.6|319.3|313.2|313.1|8957669
1327536000000|2012-01-26 00:00:00|316.6|316.6|314.1|314|318.2|317.1|313.2|313.1|11176745
1327622400000|2012-01-27 00:00:00|314.4|314.4|316.2|316|318.8|318.7|313.3|312.2|8542253
1327881600000|2012-01-30 00:00:00|313.8|313.2|310.9|310.8|315.2|314.9|310.3|310|8827178
1327968000000|2012-01-31 00:00:00|313.3|311.6|308|307.4|316.4|316.2|307.1|307|22050281
1328054400000|2012-02-01 00:00:00|305|304.7|312.7|312.6|313.1|313|299.2|299|14945181
1328140800000|2012-02-02 00:00:00|314.9|314.1|311.6|311.3|314.9|314.4|310.3|310.2|6150151
1328227200000|2012-02-03 00:00:00|311.7|310.4|318.8|318.7|319.1|319.1|309.5|309.4|11708665
1328486400000|2012-02-06 00:00:00|318.8|318.2|318|317.8|319.9|319.6|314.4|314.3|7376652
1328572800000|2012-02-07 00:00:00|319.8|319.1|316.9|316.7|319.9|319.7|314.9|314.7|7973441
1328659200000|2012-02-08 00:00:00|319.1|318|313.8|313.5|319.6|319.4|313.7|313.5|9353753
1328745600000|2012-02-09 00:00:00|315.3|315.1|319.3|319.1|319.8|319.7|313.3|313.1|7539665
1328832000000|2012-02-10 00:00:00|317.5|317.3|317.6|317.3|319.8|319.6|315.7|313|6759988
1329091200000|2012-02-13 00:00:00|320|318.6|320.1|320|321.2|321.1|317.9|317.7|6798899
1329177600000|2012-02-14 00:00:00|320.2|319.1|329|328.8|329.2|329.1|319.5|319|17855360
1329264000000|2012-02-15 00:00:00|330.8|330.4|332.9|332.4|334.5|334.4|329.6|329|13408076
1329350400000|2012-02-16 00:00:00|324.5|324.2|325|324.7|327.1|326.9|314.2|312.4|25302798
1329436800000|2012-02-17 00:00:00|327|326.8|323.8|323.7|329.9|328.6|322.4|322.3|16033519
1329696000000|2012-02-20 00:00:00|326.1|325.6|325.1|324.8|327.4|327.3|324.6|324.5|10351855
1329782400000|2012-02-21 00:00:00|326.2|325.4|321|320.9|326.2|326.1|320.5|320.4|11190067
1329868800000|2012-02-22 00:00:00|322.2|320.3|325.8|325.5|326.6|326.6|320.3|320.1|11115798
1329955200000|2012-02-23 00:00:00|324.8|324.1|318.3|318.2|325.8|325.4|317.4|317.3|16298048
1330041600000|2012-02-24 00:00:00|321.2|320.3|316.6|316.4|322|321.7|314|313.9|16686013
1330300800000|2012-02-27 00:00:00|316.8|315.4|316.6|316.4|318.8|318.5|314.4|314.2|7644945
1330387200000|2012-02-28 00:00:00|317.2|316.6|309.2|309.1|317.9|317.7|308.3|308.1|15186585
1330473600000|2012-02-29 00:00:00|311|310.5|311.2|311.2|313.9|313.7|309|308.6|14548444
1330560000000|2012-03-01 00:00:00|312.9|312.4|311.9|311.8|313.9|313.1|311|310.5|11667341
1330646400000|2012-03-02 00:00:00|312.3|312|310.4|310.3|314.7|314.7|308.8|308.7|9660293
1330905600000|2012-03-05 00:00:00|308.9|307.9|308|307.8|310|309.7|306.3|306.1|11052282
1330992000000|2012-03-06 00:00:00|307.1|306.6|305.3|305|307.5|307.3|304|303.9|14787137
1331078400000|2012-03-07 00:00:00|304.7|304.1|310.3|310|311.7|311.6|304.5|304.1|14555766
1331164800000|2012-03-08 00:00:00|312.8|311.7|314.2|314.1|316.8|316.5|311.7|311.1|11349848
1331251200000|2012-03-09 00:00:00|315|313.6|311.5|311.4|315.6|314.6|311|310.9|11091118
1331510400000|2012-03-12 00:00:00|311.1|309.9|313.1|312.9|314|313.9|310.8|309.5|5048562
1331596800000|2012-03-13 00:00:00|314.7|314.5|313.9|313.8|314.7|314.5|311.8|311.7|8891618
1331683200000|2012-03-14 00:00:00|314.3|314.1|316.7|316.4|317.1|317|314|313.7|9566651
1331769600000|2012-03-15 00:00:00|315.8|315.7|315.2|315|318.3|318.2|313.3|313.2|8286013
1331856000000|2012-03-16 00:00:00|314.4|314.3|315.7|315.6|317.4|317.3|313.8|313.8|8110905
1332115200000|2012-03-19 00:00:00|316.4|315.1|314.2|314|316.5|315.9|313.5|313.1|4724556
1332201600000|2012-03-20 00:00:00|313.8|312.9|313.2|313.1|316.1|314.6|311|310.9|6778428
1332288000000|2012-03-21 00:00:00|314.3|313.7|309.4|309.2|315|314.2|308.5|308.3|9543557
1332374400000|2012-03-22 00:00:00|308.9|308.3|304.3|303.8|310.4|309.6|303.7|303.6|9088485
1332460800000|2012-03-23 00:00:00|305|304|305.6|305.5|308.2|308|302.5|302.3|6559849
1332716400000|2012-03-25 23:00:00|306.6|305.5|304.1|304|307.3|306.7|303.9|303.6|7681011
1332802800000|2012-03-26 23:00:00|306.4|305.6|304.4|304.3|308.5|308.3|303.8|303.7|7049587
1332889200000|2012-03-27 23:00:00|303.7|303.1|302.5|301.9|307.2|307.1|301.7|301.7|12294663
1332975600000|2012-03-28 23:00:00|300.6|300.1|297.5|297.5|300.6|300.1|295.9|295.7|12119101
1333062000000|2012-03-29 23:00:00|298.1|297.9|299.9|299.7|301|300.9|296.9|296.8|13772625
1333321200000|2012-04-01 23:00:00|300|299.9|302.9|302.5|302.9|302.7|297.6|297.4|10648961
1333407600000|2012-04-02 23:00:00|303.9|303.1|301.3|301.2|305.1|304.9|301.2|301.2|4941749
1333494000000|2012-04-03 23:00:00|300.7|299.6|295.3|294.8|301.3|300.9|294.6|294.5|12700649
1333580400000|2012-04-04 23:00:00|295.8|295.8|291.1|290.9|297|296.8|289.9|289.8|10284190
1334012400000|2012-04-09 23:00:00|289.7|289.5|291|290.7|294.2|294.1|287|286.9|13623385
1334098800000|2012-04-10 23:00:00|290.2|287.6|293.7|293.6|295.4|295.3|288.9|287.6|14626772
1334185200000|2012-04-11 23:00:00|294.4|293.4|297.2|297.1|298|297.5|291.7|291|9994202
1334271600000|2012-04-12 23:00:00|296.6|295.5|293.4|293.1|296.6|296.2|292.6|292.5|8871707
1334530800000|2012-04-15 23:00:00|292.4|291.5|296.2|296.1|297.9|297.8|292.1|291.3|8952662
1334617200000|2012-04-16 23:00:00|295.5|295.1|304.8|304.7|305.2|305.1|295.4|295|13605774
1334703600000|2012-04-17 23:00:00|291.7|290.9|289.4|289.3|293.5|293.4|288.3|288.2|13431262
1334790000000|2012-04-18 23:00:00|290.7|290.2|291.5|291.3|294.6|294.4|289.6|289.5|11655495
1334876400000|2012-04-19 23:00:00|292|291.1|292.7|292.3|293.8|293.7|290.8|290.5|7652234
1335135600000|2012-04-22 23:00:00|292.4|291.7|287.7|287.6|292.5|292.3|287.7|287.6|12734830
1335222000000|2012-04-23 23:00:00|289.7|289.1|291.3|291.2|291.9|291.8|287.8|287.5|7744177
1335308400000|2012-04-24 23:00:00|292.3|291.5|300.6|300.5|300.7|300.5|291.8|291.5|13983238
1335394800000|2012-04-25 23:00:00|301.6|301|301|301|303.3|302.4|298.2|298|12074961
1335481200000|2012-04-26 23:00:00|300.5|300.4|302.6|302.4|303.4|303.3|298.2|295.6|10568048
1335740400000|2012-04-29 23:00:00|304.3|303.2|296.1|295.8|304.6|303.2|293.2|293.1|9701071
1335826800000|2012-04-30 23:00:00|296.6|294.2|296|295.8|298.8|298.6|295|294.1|9248965
1335913200000|2012-05-01 23:00:00|298.3|298|291.7|291.5|300|299.1|290.1|290|20707196
1335999600000|2012-05-02 23:00:00|292.4|292|288.3|288.2|294.1|293.5|283.8|283.6|17682783
1336086000000|2012-05-03 23:00:00|287.6|287.2|282.8|282.7|289.8|289.2|281.7|281.6|8599424
1336431600000|2012-05-07 23:00:00|285.1|285|279.9|279.6|287|286.7|279.3|279.2|10158240
1336518000000|2012-05-08 23:00:00|280.8|280.5|279.3|279.1|281.9|281.2|275.1|275|9292515
1336604400000|2012-05-09 23:00:00|280.4|280.2|279|278.9|281.9|280.6|275.7|275.5|8719890
1336690800000|2012-05-10 23:00:00|277.9|277.4|280.3|280|281.8|281.7|275.4|275.2|12783064
1336950000000|2012-05-13 23:00:00|277.9|276.4|275.1|275|278|277.9|272.3|272.2|10561583
1337036400000|2012-05-14 23:00:00|274.7|274.7|273.3|273|278|277.1|272.7|272.6|10448500
1337122800000|2012-05-15 23:00:00|272.2|270.6|272.2|272|276.1|274.4|269.3|269.1|10311543
1337209200000|2012-05-16 23:00:00|274.2|271.8|274.7|274.6|276.2|276|272.2|271.8|14820862
1337295600000|2012-05-17 23:00:00|272.6|271.6|271.5|271.4|274|273.9|270.5|270.1|10463266
1337554800000|2012-05-20 23:00:00|272.2|271.2|272|271.8|273.8|273.7|269.4|268.9|11061738
1337641200000|2012-05-21 23:00:00|273.1|272.9|273.9|273.8|275.3|274.9|272.6|272.3|15410738
1337727600000|2012-05-22 23:00:00|272.4|272|271.9|271.7|275.5|275.4|271.5|270.7|16772166
1337814000000|2012-05-23 23:00:00|275|274.1|273.8|273.6|275.9|275.2|271.4|271.3|13448126
1337900400000|2012-05-24 23:00:00|274.4|273.1|269.6|265|275|273.4|268.9|265|9382055
1338159600000|2012-05-27 23:00:00|274|273|275.2|275|276.1|275.9|273.4|272.6|8793887
1338246000000|2012-05-28 23:00:00|276.2|276|278|277.8|278.8|278.8|275|274.8|9209643
1338332400000|2012-05-29 23:00:00|276.9|276|272.5|272.5|278|277.2|271.9|271.8|13508022
1338418800000|2012-05-30 23:00:00|273|272.8|273.4|273.3|276|275.9|271.8|271.7|9293537
1338505200000|2012-05-31 23:00:00|273.7|273.2|270.6|270.5|275.3|274.4|268.6|268.5|17966687
1338937200000|2012-06-05 23:00:00|272.4|272.1|277.3|277|277.6|277.5|272|271.9|13512730
1339023600000|2012-06-06 23:00:00|277.7|277.1|280|279.8|282.2|282.1|274.4|274.3|12608154
1339110000000|2012-06-07 23:00:00|278.1|277.6|279.2|279|279.9|279.8|275.1|274.9|12871919
1339369200000|2012-06-10 23:00:00|284|283.4|280.3|280.1|285.1|285.1|280.3|280.1|8889842
1339455600000|2012-06-11 23:00:00|280.3|279.7|281.1|281|281.9|281.7|279|278.9|7627033
1339542000000|2012-06-12 23:00:00|282|281.6|275.9|275.8|283|282.7|274.1|273.8|9544367
1339628400000|2012-06-13 23:00:00|276.5|275.7|278|277.9|278.3|278.2|273.4|273.3|8790954
1339714800000|2012-06-14 23:00:00|278.5|277.4|280.1|280|282.3|282.2|276.6|276.1|10308390
1339974000000|2012-06-17 23:00:00|283.7|282|282.4|282.2|284.8|284.3|279.4|279.3|7196761
1340060400000|2012-06-18 23:00:00|283|282.7|288.2|288.1|288.9|288.9|282.5|282|7828291
1340146800000|2012-06-19 23:00:00|288.4|287.8|293.7|292.1|293.7|292.7|285.5|285.4|8261801
1340233200000|2012-06-20 23:00:00|289.9|289.4|291.2|290.8|292.9|292.8|288.8|286.5|9144884
1340319600000|2012-06-21 23:00:00|289.4|287.3|286.8|286.7|289.4|288.9|285.8|285.7|7052732
1340578800000|2012-06-24 23:00:00|285.8|285|279.9|279.9|286.8|286.3|279.9|279.8|9735700
1340665200000|2012-06-25 23:00:00|280.4|279.9|277.1|277|281.8|281.4|276.9|276.9|11849594
1340751600000|2012-06-26 23:00:00|278.4|278.2|279.3|279.2|280.2|280.1|276.6|276.4|10456362
1340838000000|2012-06-27 23:00:00|280.4|280|281|280.9|281.9|281.6|275.8|275.7|11820828
1340924400000|2012-06-28 23:00:00|288.1|287.6|288.6|288.5|291.8|291.7|284|283.9|11010193
1341183600000|2012-07-01 23:00:00|289.7|289.6|291.5|291.5|291.5|291.5|288.3|288.1|4129000
1341270000000|2012-07-02 23:00:00|291.6|291.3|290.5|290.3|292.7|292.7|289.4|289.2|11933111
1341356400000|2012-07-03 23:00:00|291.4|290.9|292.3|292.2|294.2|294.1|290.7|290.5|3381880
1341442800000|2012-07-04 23:00:00|293.2|292.9|295.8|295.7|296.9|296.7|292.7|291.9|10531768
1341529200000|2012-07-05 23:00:00|295|294.6|293.1|293|295.7|295.6|291.7|291.6|7087421
1341788400000|2012-07-08 23:00:00|293.4|292.8|297.4|297.2|298.7|298.6|292.1|292|10607587
1341874800000|2012-07-09 23:00:00|298.3|297.7|304.9|304.8|307.8|307.6|298.1|297.5|16145227
1341961200000|2012-07-10 23:00:00|304.2|302.9|302.5|302.4|304.2|303.4|300.2|300|9142379
1342047600000|2012-07-11 23:00:00|302.4|302.1|300.3|300.2|303.6|303.5|298.1|298|7806537
1342134000000|2012-07-12 23:00:00|301.3|300.3|306.4|306.3|308|307.9|300.7|300.3|7658573
1342393200000|2012-07-15 23:00:00|306.4|306.3|308.6|308.5|310.4|310.3|305.8|304.2|6843771
1342479600000|2012-07-16 23:00:00|309|308.2|305.7|305.6|310.9|310.2|304.9|304.8|8407165
1342566000000|2012-07-17 23:00:00|307.8|307.5|308|307.9|308.7|308.4|303.9|303.8|5626031
1342652400000|2012-07-18 23:00:00|309.6|308.4|308.3|308.2|311|310.9|306.9|306.5|7518868
1342738800000|2012-07-19 23:00:00|309.7|309.5|307.7|307.5|312.1|311.9|306.9|306.8|8183485
1342998000000|2012-07-22 23:00:00|306.5|304.6|303.7|303.6|307|306.9|300.9|300.8|7293879
1343084400000|2012-07-23 23:00:00|304.6|304|305|304.9|306.7|306.7|303|302.7|8174168
1343170800000|2012-07-24 23:00:00|304.1|303.7|304.8|304.6|305.8|305.6|300.8|300.7|7304795
1343257200000|2012-07-25 23:00:00|305.8|304.4|309.2|309.1|310.4|310.3|302.5|302.3|6893660
1343343600000|2012-07-26 23:00:00|312|311.1|311.2|311|312.2|311.8|305.9|305.8|8538214
1343602800000|2012-07-29 23:00:00|312.9|312|313.6|313.5|314.8|314.6|310.3|310.3|6680804
1343689200000|2012-07-30 23:00:00|312.9|312.8|310|309.7|314.1|313.8|309.6|309.4|5798576
1343775600000|2012-07-31 23:00:00|308.8|308.2|313.1|312.9|314.2|314|307.5|307.3|9031572
1343862000000|2012-08-01 23:00:00|307|305.2|309.2|309|312|311.5|302.7|301.2|16664870
1344207600000|2012-08-05 23:00:00|314.5|314|310.7|310.6|315.6|314.6|310.1|310|10413553
1344294000000|2012-08-06 23:00:00|311.6|311|313.9|313.8|313.9|313.9|309.4|309.3|6866503
1344380400000|2012-08-07 23:00:00|313.6|312.6|312.9|312.7|313.9|313.8|311.2|310.8|4568694
1344466800000|2012-08-08 23:00:00|314.8|313.9|312.7|312.6|314.9|314.4|311.2|311|6528172
1344553200000|2012-08-09 23:00:00|312.2|311.8|314.9|314.8|315|314.9|311.6|311.1|6046968
1344812400000|2012-08-12 23:00:00|314.2|313.5|316.2|316.1|316.9|316.7|313.6|313.5|6875889
1344898800000|2012-08-13 23:00:00|317.7|317|318.5|318.3|319.4|319.3|317|316.9|5778020
1344985200000|2012-08-14 23:00:00|319.9|318.8|319|318.9|320.5|320.4|318.2|318.1|4614536
1345071600000|2012-08-15 23:00:00|319.6|319.1|320.7|320.7|321|320.9|318.1|317.7|5401537
1345158000000|2012-08-16 23:00:00|322|321.4|322.4|322.4|323.8|323.6|320.9|320.5|4758287
1345417200000|2012-08-19 23:00:00|322.7|322.2|317.6|317.4|323.7|322.9|317.5|317.4|5608714
1345503600000|2012-08-20 23:00:00|319.4|318.8|321.2|321|321.6|321.5|318.5|318.4|5140158
1345590000000|2012-08-21 23:00:00|319.5|318.4|315.8|315.6|319.5|319|315.4|315.3|6038996
1345676400000|2012-08-22 23:00:00|319.2|317.5|315.9|315.7|319.7|319.4|315.3|315.2|4874757
1345762800000|2012-08-23 23:00:00|316.4|315.3|317.9|317.8|319|319|315.6|314.5|5942328
1346108400000|2012-08-27 23:00:00|318.4|317.5|318.2|318.1|318.6|318.5|315.7|315.5|5918508
1346194800000|2012-08-28 23:00:00|317.9|317.6|317.3|317.1|318.9|318.4|316.7|316.6|3957533
1346281200000|2012-08-29 23:00:00|317.3|317|315.3|315.2|318.2|317.4|315|314.9|5236762
1346367600000|2012-08-30 23:00:00|315.2|315|318.2|318|320.8|320.7|314.6|314.1|7470772
1346626800000|2012-09-02 23:00:00|318.1|318|324|323.9|324.3|324.2|317.4|316.6|6014612
1346713200000|2012-09-03 23:00:00|324.8|323.7|320.8|320.6|325|324|319.9|319.8|7188249
1346799600000|2012-09-04 23:00:00|320.2|319.5|321.1|321.1|322.1|321.9|319.1|318.9|8086043
1346886000000|2012-09-05 23:00:00|321.8|321.5|325.8|325.8|327.1|327|321.5|320.9|7165182
1346972400000|2012-09-06 23:00:00|327.4|327.3|332.6|332.5|335|334.9|326.1|325.5|16758288
1347231600000|2012-09-09 23:00:00|332.1|331.6|328.2|328.1|333.9|333.8|328|327.9|10498288
1347318000000|2012-09-10 23:00:00|327.3|327.1|328|327.8|329|328.7|323.1|323|14462986
1347404400000|2012-09-11 23:00:00|330.2|329.3|360|358.7|367|366|327.5|327.4|48882990
1347490800000|2012-09-12 23:00:00|337.8|336.8|338.2|337.7|349|348.8|330.1|330|67826023
1347577200000|2012-09-13 23:00:00|345|345|347.2|346.7|354.1|354|336.9|336.6|33163062
1347836400000|2012-09-16 23:00:00|345|345|343|342.9|350.7|350.6|342.2|342.1|10477356
1347922800000|2012-09-17 23:00:00|341.4|341|341.6|341.3|342.9|342.6|338.5|338.4|9362092
1348009200000|2012-09-18 23:00:00|341.2|340.2|340.9|340.7|343.4|343.4|337.4|337.2|7206160
1348095600000|2012-09-19 23:00:00|340.4|339|341.1|340.8|343.9|343.3|338.1|337.6|7744213
1348182000000|2012-09-20 23:00:00|343.4|341.4|341|340.7|344.4|344.4|339.1|338|7387096
1348441200000|2012-09-23 23:00:00|341|338.9|335.3|334.9|341.5|340.4|333.5|333.4|10851775
1348527600000|2012-09-24 23:00:00|334.6|333.6|329|328.6|335.6|335.3|327.3|327|14322058
1348614000000|2012-09-25 23:00:00|326.3|326.3|320.3|319.8|328|327|317.2|317.1|14280316
1348700400000|2012-09-26 23:00:00|322|321.6|327.3|327|327.3|327.1|319.4|319.1|8147264
1348786800000|2012-09-27 23:00:00|328.2|327.8|325.6|325.2|328.7|328.3|325.1|325|7686062
1349046000000|2012-09-30 23:00:00|325.8|323.8|327.3|326.8|330|329.7|324.5|323.8|5781622
1349132400000|2012-10-01 23:00:00|327.3|326|334.1|333.8|337.5|337.2|326.4|326|9939503
1349218800000|2012-10-02 23:00:00|332.5|330.8|334.2|333.8|336.1|336.1|330.4|330|4997459
1349305200000|2012-10-03 23:00:00|335|334.3|333.7|333.3|336.4|335.9|333.3|332.5|9312792
1349391600000|2012-10-04 23:00:00|334|333.8|328.7|328.3|337.9|337.9|325.9|325.8|18592199
1349650800000|2012-10-07 23:00:00|328.4|328.1|327.6|327.3|328.4|328.1|322.8|322.1|7125391
1349737200000|2012-10-08 23:00:00|326.6|326.2|325|320.9|327|326.7|320.9|320.9|6731354
1349823600000|2012-10-09 23:00:00|324.1|324|322.4|321.6|330.3|330.1|316.1|316|22527469
1349910000000|2012-10-10 23:00:00|322.5|322.5|328.8|328.7|328.9|328.8|322.1|322|15285438
1349996400000|2012-10-11 23:00:00|328.5|327.6|327.5|327.3|329.2|329.1|325.9|325.8|8978780
1350255600000|2012-10-14 23:00:00|327.3|327.2|326.7|326.6|330.5|330.4|326.5|326.3|7965321
1350342000000|2012-10-15 23:00:00|328.5|327.4|330|329.9|330.2|330.1|328.4|327.1|6945326
1350428400000|2012-10-16 23:00:00|321.6|320|321.3|321.2|322.9|322.8|320.1|320|6580537
1350514800000|2012-10-17 23:00:00|322.3|321|319.1|318.9|322.9|322.2|318.7|318.6|3922096
1350601200000|2012-10-18 23:00:00|318.5|317.6|317.9|317.5|320.3|320.2|317.7|317.2|4811521
1350860400000|2012-10-21 23:00:00|318|317.1|312.9|312.8|318.9|318.7|312|311.9|5134686
1350946800000|2012-10-22 23:00:00|313.5|312.9|306.2|306.1|313.5|313.3|305.3|305.2|8044168
1351033200000|2012-10-23 23:00:00|308|306.4|312.9|312.7|314.9|314.8|306.2|306.1|9401467
1351119600000|2012-10-24 23:00:00|312.8|312.1|310.4|310.3|313.3|313.1|310.1|310.1|4023943
1351206000000|2012-10-25 23:00:00|308.8|308.2|311.4|311.3|319.2|313|308.4|308.1|5438216
1351468800000|2012-10-29 00:00:00|310.8|310|311.7|311.6|313.6|313.5|308.8|308.6|3479143
1351555200000|2012-10-30 00:00:00|311|310.2|311.7|311.5|313.6|313.4|310.5|309.2|3119064
1351641600000|2012-10-31 00:00:00|312.8|311.9|311.6|311.5|317.2|317.1|311.5|311.5|5015919
1351728000000|2012-11-01 00:00:00|312.5|312|316.9|316.6|317.2|317.1|310.1|310|5265039
1351814400000|2012-11-02 00:00:00|317|316.5|316.7|316.5|319.3|319.1|314.5|314.3|5300624
1352073600000|2012-11-05 00:00:00|316.5|315.8|318.1|317.9|320.9|320.8|315.9|315.6|4483471
1352160000000|2012-11-06 00:00:00|317.6|316.7|320.2|320.1|321.4|321.4|317|316.7|6734698
1352246400000|2012-11-07 00:00:00|321.5|321|316|315.9|321.6|321.3|315.2|315.2|8102336
1352332800000|2012-11-08 00:00:00|318|316.9|310.8|310.6|318.1|317.7|310|309.9|6667510
1352419200000|2012-11-09 00:00:00|311|310.4|309.6|309.5|313.3|313|306.4|306.2|3506785
1352678400000|2012-11-12 00:00:00|308.8|307.7|307.2|307.1|308.8|308.1|305.4|305|5731447
1352764800000|2012-11-13 00:00:00|306.1|305.6|308.6|308.3|309.9|309.7|304.9|304.8|7129794
1352851200000|2012-11-14 00:00:00|308.7|308.4|307.1|307|308.7|308.4|305.8|305.7|3949786
1352937600000|2012-11-15 00:00:00|305.3|304.8|306.3|306.2|306.9|306.6|302.7|302.6|5498630
1353024000000|2012-11-16 00:00:00|306.4|306.2|301.2|301.1|307|307|301|300.7|6637497
1353283200000|2012-11-19 00:00:00|303|302.1|304.8|304.7|305.3|305.1|301.5|301.2|4597318
1353369600000|2012-11-20 00:00:00|304.7|303.4|307.1|306.8|307.7|307.5|303.7|303.2|5201200
1353456000000|2012-11-21 00:00:00|306.4|306|309.7|309.6|312|311|306.1|305.9|4968394
1353542400000|2012-11-22 00:00:00|310.3|309.7|310.6|310.5|311.5|311.4|309.3|308.6|3738140
1353628800000|2012-11-23 00:00:00|309.7|309.1|310.4|310.2|311.3|311.2|308.4|307.3|4734022
1353888000000|2012-11-26 00:00:00|310|309.1|312.1|312|312.9|312.7|309.1|308.7|5031376
1353974400000|2012-11-27 00:00:00|312.9|312.6|320.8|320.6|324.4|324.1|311|310.8|11888880
1354060800000|2012-11-28 00:00:00|319.5|318.7|320|319.8|320.3|320.1|315.6|315.5|4444473
1354147200000|2012-11-29 00:00:00|321.6|320.9|327.2|327.1|328|327.9|321.2|320.9|7923609
1354233600000|2012-11-30 00:00:00|327.8|326.2|327.8|327.7|332.5|332.4|326|325.1|9089948
1354492800000|2012-12-03 00:00:00|328.8|327.5|329.3|329.1|333.1|332.8|327.9|327.4|4868368
1354579200000|2012-12-04 00:00:00|329|328.6|330|329.8|331.7|331.6|328.2|327.8|5664456
1354665600000|2012-12-05 00:00:00|331.6|331.1|332.2|332.1|333.1|333|330.3|330.1|4478612
1354752000000|2012-12-06 00:00:00|334.7|333.9|338.1|338|340|339.8|333|332.4|7990327
1354838400000|2012-12-07 00:00:00|337.6|337.1|337.7|337.5|338.3|337.8|333.4|333.3|4579191
1355097600000|2012-12-10 00:00:00|337.7|336.9|338.8|338.7|339|338.9|335.1|335|2763590
1355184000000|2012-12-11 00:00:00|339|337.9|337.5|337.4|339.4|339.2|335.8|335.6|4411871
1355270400000|2012-12-12 00:00:00|338.2|337.5|338.8|338.6|341.2|341|336.9|336.6|3978857
1355356800000|2012-12-13 00:00:00|339.6|338.5|338.2|337.6|340.4|340.3|335.4|335.3|4518130
1355443200000|2012-12-14 00:00:00|339.8|339.1|338.9|338.7|341.7|341.6|336.8|336.6|6911998
1355702400000|2012-12-17 00:00:00|339.9|339.2|337.8|337.4|340.8|340.5|336.8|336.6|3666953
1355788800000|2012-12-18 00:00:00|339|338.7|346.7|346.6|347.2|347.1|339|338.4|5844110
1355875200000|2012-12-19 00:00:00|347.3|346.4|342.2|341.8|347.4|347.1|337.8|337.3|10442932
1355961600000|2012-12-20 00:00:00|342.5|342.4|347.8|347.3|348.1|347.8|340.7|340.6|6595349
1356048000000|2012-12-21 00:00:00|347.6|347|344.9|344.8|347.7|347.2|338.2|338.1|9779618
1356307200000|2012-12-24 00:00:00|346.8|345.3|346.9|346.2|347.5|347.2|342.4|341.9|852747
1356566400000|2012-12-27 00:00:00|346.3|346|343|342.9|348.9|348.6|342.9|342.9|3653753
1356652800000|2012-12-28 00:00:00|343.1|343|340.4|340|344|343.4|337.7|337.5|4529667
1356912000000|2012-12-31 00:00:00|340.1|339.8|337.3|336.5|340.1|339.8|335|334.5|1795175
1357084800000|2013-01-02 00:00:00|343.9|343.9|350.8|350.5|352|351.1|342|341.7|7500194
1357171200000|2013-01-03 00:00:00|351.1|350.6|352.3|352.1|352.8|352.7|349.8|349.4|5920884
1357257600000|2013-01-04 00:00:00|352.3|351.5|352.4|352|355|354.6|349.8|349.6|7597193
1357516800000|2013-01-07 00:00:00|353.9|352.5|350.2|349.9|353.9|353|348.9|348.7|5121106
1357603200000|2013-01-08 00:00:00|349.8|349.4|351.9|351.8|353.1|352.9|348.9|348|4814973
1357689600000|2013-01-09 00:00:00|352.7|351.9|350.3|350|353.3|352.4|348.7|348.6|7198879
1357776000000|2013-01-10 00:00:00|351.4|350.4|347.7|347.5|352.4|352.2|347|346.9|11185226
1357862400000|2013-01-11 00:00:00|348.4|348.2|349.4|349.3|350.9|350.7|346.5|346.4|4289291
1358121600000|2013-01-14 00:00:00|349.7|349.4|348.9|348.7|352|351.7|347.9|347.4|4366835
1358208000000|2013-01-15 00:00:00|347.7|347.5|342.8|342.6|349|348.6|342.3|342|7510350
1358294400000|2013-01-16 00:00:00|343.7|343.2|341.6|341.5|344.6|344.3|339.6|339.4|6221385
1358380800000|2013-01-17 00:00:00|342|341.8|344|343.9|344.8|344.7|341.1|341|4672758
1358467200000|2013-01-18 00:00:00|345.1|344.5|342.5|342.4|345.1|344.8|341.2|341.1|5958339
1358726400000|2013-01-21 00:00:00|344.4|344.3|345.6|345.4|348.9|348.6|342.3|342.2|3683119
1358812800000|2013-01-22 00:00:00|346.1|344.5|345.1|345|346.6|346.4|343.7|343.5|2871947
1358899200000|2013-01-23 00:00:00|346.7|346.3|341.5|341.3|347.2|347.1|339.8|339.7|6647952
1358985600000|2013-01-24 00:00:00|342.2|341|342.2|342.1|343.2|343|337.6|337.5|6404609
1359072000000|2013-01-25 00:00:00|342.8|342|342.5|342|346.8|344.6|338.1|337.9|6146462
1359331200000|2013-01-28 00:00:00|343.8|343.3|347.3|347.2|347.5|347.4|342.1|342|4434179
1359417600000|2013-01-29 00:00:00|347.5|346.7|348.7|348.6|348.7|348.6|345.5|345.2|5005270
1359504000000|2013-01-30 00:00:00|349|348.7|342|341|350|350|340.1|339.9|7677137
1359590400000|2013-01-31 00:00:00|340.9|340.6|339.8|339.7|342|342|339.3|339|5387688
1359676800000|2013-02-01 00:00:00|339.9|339.5|338|337.8|340.9|340.5|337.6|337.4|7402087
1359936000000|2013-02-04 00:00:00|337.9|337.5|330.1|330|339|338.6|330|329.9|7195887
1360022400000|2013-02-05 00:00:00|332.3|332.1|334|333.2|337.9|337.5|332.3|332.1|5332937
1360108800000|2013-02-06 00:00:00|335.2|332.8|337.4|336.5|338.7|338.6|334.4|332.8|6959962
1360195200000|2013-02-07 00:00:00|337.1|336.6|337.7|337.5|337.8|337.6|335.1|334.9|5460600
1360281600000|2013-02-08 00:00:00|338.3|337.8|335.8|335.6|339.4|339|333.6|333.5|5256052
1360540800000|2013-02-11 00:00:00|336.5|335.2|336|335.8|338.5|336.7|334.5|334.3|3089428
1360627200000|2013-02-12 00:00:00|335.9|335.7|330|329.9|336.3|335.7|327.6|327.4|12109514
1360713600000|2013-02-13 00:00:00|331|330.8|330.3|330.2|332.5|332.4|327.3|327.1|5822292
1360800000000|2013-02-14 00:00:00|331.3|330.7|330.1|330|332.4|332.2|329.4|329.2|7150657
1360886400000|2013-02-15 00:00:00|330.2|330|328.7|328.4|330.4|330.1|326.2|326.1|7276274
1361145600000|2013-02-18 00:00:00|328.8|328.2|327|326.9|329|328.7|325.2|325.1|3910392
1361232000000|2013-02-19 00:00:00|327.5|326.6|329.7|329.5|330|329.9|324.8|324.7|5364173
1361318400000|2013-02-20 00:00:00|330.7|329.3|331.9|331.5|333.9|333.5|328.8|328.6|4857948
1361404800000|2013-02-21 00:00:00|344.8|343|346.8|346.6|352.9|352.1|341.2|341.2|19539934
1361491200000|2013-02-22 00:00:00|346.9|346.2|349.7|349.5|350.9|350.8|346.8|345.9|7073816
1361750400000|2013-02-25 00:00:00|352.5|351.6|348.5|348.3|355|354.9|346.5|346.4|9750153
1361836800000|2013-02-26 00:00:00|343.8|343.8|345|344.8|345.6|345.5|342.5|342.4|8283415
1361923200000|2013-02-27 00:00:00|346.2|345.7|350.2|350.1|350.5|350.4|345.4|345.2|5137173
1362009600000|2013-02-28 00:00:00|352.1|352|356|355.9|356|355.9|351.9|351.7|8028061
1362096000000|2013-03-01 00:00:00|355.4|354.5|354.5|354.3|356|355.9|350.6|350.5|5884980
1362355200000|2013-03-04 00:00:00|354.6|353.8|357.1|357|358.9|358.7|354.3|353.8|7118659
1362441600000|2013-03-05 00:00:00|359.8|358.9|363.8|363.6|366.9|365.9|359.5|358.2|8876680
1362528000000|2013-03-06 00:00:00|364.5|364.3|357.4|357.1|365.8|365.5|357.1|357|6778380
1362614400000|2013-03-07 00:00:00|357.9|357.6|356.8|356.6|359.6|359.4|355.9|355.8|6103892
1362700800000|2013-03-08 00:00:00|360.1|358.3|366.4|366.2|369|368.8|358|357.6|9691731
1362960000000|2013-03-11 00:00:00|367|366.6|368.5|368.3|368.8|368.5|364.6|364.2|5721248
1363046400000|2013-03-12 00:00:00|368.8|367.5|377.4|377.2|378.1|378|367.7|367.3|8459369
1363132800000|2013-03-13 00:00:00|377.1|376.5|378.7|378.4|379|378.9|372.9|372.8|6656692
1363219200000|2013-03-14 00:00:00|380.8|380.4|383.5|383.3|385.4|385.2|380.3|380|8377818
1363305600000|2013-03-15 00:00:00|384.3|383.4|382.7|382.6|385.2|385|381.4|381.2|9058477
1363564800000|2013-03-18 00:00:00|377.3|376.8|383.9|383.5|384.2|384.1|376.9|376.1|6427568
1363651200000|2013-03-19 00:00:00|384.4|383.9|392.3|392.2|395.2|395.1|382.5|381.9|10773168
1363737600000|2013-03-20 00:00:00|395.4|394.6|393.7|393.5|396.4|395.6|390.1|390|8860380
1363824000000|2013-03-21 00:00:00|392.8|391.7|384.7|384.6|394.2|393.6|383.1|382.9|7431648
1363910400000|2013-03-22 00:00:00|383.8|383.6|388.2|388|393|392.9|383.5|383.1|6109474
1364169600000|2013-03-25 00:00:00|390.5|390|386.6|386.1|392|391.8|384.7|384.5|6272944
1364256000000|2013-03-26 00:00:00|387.1|385.1|387.8|387.4|387.9|387.7|383.8|383.6|3948742
1364342400000|2013-03-27 00:00:00|389.6|387.2|384|383.8|389.6|387.9|380.6|380.5|4049138
1364428800000|2013-03-28 00:00:00|383.8|383.5|394.1|393.9|395.1|394.9|382.2|381.7|6045193
1364857200000|2013-04-01 23:00:00|396.1|393.3|395.3|395|398|397.9|393.5|393.2|3920756
1364943600000|2013-04-02 23:00:00|394.7|394|391.2|390.5|395.1|395|390.2|390.1|2827904
1365030000000|2013-04-03 23:00:00|390|389.9|383.7|383.5|391.3|391.1|381.8|381.7|7022852
1365116400000|2013-04-04 23:00:00|383.4|383|386.7|386.6|389|387.3|383|382.9|8793095
1365375600000|2013-04-07 23:00:00|387.8|387.4|388.1|387.9|389.2|389|384.9|384.8|5477523
1365462000000|2013-04-08 23:00:00|389.6|389.5|385.3|385.1|390.8|390.5|383.4|383.2|6127938
1365548400000|2013-04-09 23:00:00|386.5|386.1|392.6|392.5|393.9|393.8|385.6|385.3|4309019
1365634800000|2013-04-10 23:00:00|391.6|391|397.2|397|399.7|399.5|391.3|391|5718412
1365721200000|2013-04-11 23:00:00|388.9|388.1|396.6|396.5|398.4|398.2|384.3|382.4|10324466
1365980400000|2013-04-14 23:00:00|397|395.5|396.9|396.8|399.5|398.9|392.8|392.7|7172491
1366066800000|2013-04-15 23:00:00|394.2|393.4|389.9|389.8|395.1|394.9|389|388.7|4809956
1366153200000|2013-04-16 23:00:00|380|379.8|376.3|375.9|381.9|381.4|373.7|373.6|10092800
1366239600000|2013-04-17 23:00:00|377.9|376.8|378.7|378.5|383|382.9|377|376.2|6817989
1366326000000|2013-04-18 23:00:00|380.8|379.2|380.1|380|380.8|380.5|373.8|373.7|8755296
1366585200000|2013-04-21 23:00:00|382.1|380.7|373.6|373.4|382.8|382.2|373|372.9|5273086
1366671600000|2013-04-22 23:00:00|374.9|374.6|381.5|381.4|382.8|382.7|374.1|373.2|6647944
1366758000000|2013-04-23 23:00:00|374.7|374.3|382.8|382.6|384.9|384|372.7|372.5|6422335
1366844400000|2013-04-24 23:00:00|382.2|382|382.9|382.7|387.4|387.3|382.2|381.4|6509061
1366930800000|2013-04-25 23:00:00|381.7|381.3|379.2|379.2|384.5|384.2|375|374.8|5919899
1367190000000|2013-04-28 23:00:00|378.9|378.1|379.1|378.9|380.8|380.5|374.7|374.5|5022751
1367276400000|2013-04-29 23:00:00|380.5|378.1|375.6|375.4|380.5|380.2|374.1|374|7143552
1367362800000|2013-04-30 23:00:00|375.4|374.6|377.7|377.3|381.1|380.9|373.3|373|3721211
1367449200000|2013-05-01 23:00:00|377.6|376.4|375.6|375.4|379|378.5|372.7|372.3|7647755
1367535600000|2013-05-02 23:00:00|376.5|376.1|374.3|374.1|377|376.6|373|372.5|9332844
1367881200000|2013-05-06 23:00:00|376.1|376.1|374.1|373.8|376.8|376.2|371.6|370.9|6143017
1367967600000|2013-05-07 23:00:00|377.9|377|382|381.9|383.3|383|377|376.6|8698700
1368054000000|2013-05-08 23:00:00|382.4|380.8|381.8|381.6|383.6|383.3|379.1|379|5509157
1368140400000|2013-05-09 23:00:00|376.1|376.1|379.2|379|382|381.8|375.5|374.9|7223050
1368399600000|2013-05-12 23:00:00|381.9|380|388.9|388.7|389.7|389.5|380.4|380|7987431
1368486000000|2013-05-13 23:00:00|391.4|390.8|397.3|396|397.6|397.5|389.1|388.9|8553906
1368572400000|2013-05-14 23:00:00|398.5|398.1|400.8|400.6|405|404.9|398.3|398|8738027
1368658800000|2013-05-15 23:00:00|401.3|400.2|405.6|404.7|407.5|407.3|400.5|400|7658422
1368745200000|2013-05-16 23:00:00|405.4|405.1|410.6|410.1|411.2|411.1|404.6|404|9112636
1369004400000|2013-05-19 23:00:00|412|411|412.8|412.6|414.3|414.2|407.9|407.8|6362567
1369090800000|2013-05-20 23:00:00|413|412.1|417|416.1|417.4|417.3|413|412.1|7131124
1369177200000|2013-05-21 23:00:00|418|417.5|426.9|426.8|430.5|430.3|416.7|416.2|9812490
1369263600000|2013-05-22 23:00:00|420.3|419.4|415.6|415|420.3|419.6|411.7|411.4|7489396
1369350000000|2013-05-23 23:00:00|417.1|416.9|413.7|413.1|424.6|423.7|412.5|412.3|4502386
1369695600000|2013-05-27 23:00:00|417.6|416.2|414.9|414.7|420|420|412|411.2|8067171
1369782000000|2013-05-28 23:00:00|413|411.1|405.1|404.6|414|413.1|404.4|404.3|8446644
1369868400000|2013-05-29 23:00:00|402.5|399.9|412|411|412|411.7|400|399.7|6721391
1369954800000|2013-05-30 23:00:00|410.4|409.9|404.8|403.8|410.4|410|402.1|401.8|5833929
1370214000000|2013-06-02 23:00:00|402.9|402.5|405.8|405.6|408.9|408.7|401.8|401.1|6693933
1370300400000|2013-06-03 23:00:00|408.7|407.2|406.1|405.9|409.1|409|404.5|404.3|3953759
1370386800000|2013-06-04 23:00:00|405|404.4|399.5|399.5|406.9|406.6|398.6|398.5|5727813
1370473200000|2013-06-05 23:00:00|399.4|399.3|398.9|398.4|402.3|402|397.1|397|4632899
1370559600000|2013-06-06 23:00:00|399|398.4|401.9|401.5|404.3|404.1|395.4|395.3|6523808
1370818800000|2013-06-09 23:00:00|402|401.5|404.6|404.1|406.8|406.6|399.5|398.8|3576791
1370905200000|2013-06-10 23:00:00|402.6|402.1|393.3|393.2|403.4|403.1|389.8|389.6|7510420
1370991600000|2013-06-11 23:00:00|394.1|392.7|390|389.1|397.6|396.7|388.5|388.3|6052143
1371078000000|2013-06-12 23:00:00|385.1|384.2|389.8|389.5|390.5|390.2|382.6|382.5|4702742
1371164400000|2013-06-13 23:00:00|389.5|389.3|388.5|387.9|394.9|390.8|386|385.9|4573257
1371423600000|2013-06-16 23:00:00|388.7|388|387.2|386.9|392|391.9|385.8|385.5|4421475
1371510000000|2013-06-17 23:00:00|387.6|386.8|396.4|395.6|397.8|397.7|387.4|386.8|5617621
1371596400000|2013-06-18 23:00:00|396.1|395.9|403.7|403.5|404.6|404.5|393.1|392.9|8889205
1371682800000|2013-06-19 23:00:00|397.8|397.4|392.6|392.3|401.1|400.7|390.8|390.6|8109047
1371769200000|2013-06-20 23:00:00|392.8|391.5|388.2|388.1|400|399.8|388.2|388.1|6463382
1372028400000|2013-06-23 23:00:00|388.7|387|382.4|382.2|388.8|388.7|381.3|381|5331402
1372114800000|2013-06-24 23:00:00|383.9|383.7|387.2|386.9|388.5|388.2|382.8|382.3|5569680
1372201200000|2013-06-25 23:00:00|388.1|387.7|389.7|389.4|391.7|391.5|384.8|384.5|5635302
1372287600000|2013-06-26 23:00:00|390.5|389.1|391.4|391.3|392.2|392|383.9|383.8|6303265
1372374000000|2013-06-27 23:00:00|385|383.3|383.8|383.6|388.5|388.1|381.9|381.7|8458304
1372633200000|2013-06-30 23:00:00|386.5|385.3|396.8|396.6|397.7|397.6|385.3|384.2|6180742
1372719600000|2013-07-01 23:00:00|398.1|396.6|398.5|398.2|399.2|398.9|391.2|390.4|4965410
1372806000000|2013-07-02 23:00:00|395.6|393.8|397|396.7|397.7|397.4|393.2|393|5361205
1372892400000|2013-07-03 23:00:00|399.6|398.9|409.5|409|410.6|410.3|399.6|398.9|4946597
1372978800000|2013-07-04 23:00:00|409.7|408.2|409.2|408.7|415.4|415|405|404.8|4838331
1373238000000|2013-07-07 23:00:00|409.1|408.7|413.1|412.9|414.9|414.7|408.5|408.1|4645030
1373324400000|2013-07-08 23:00:00|415.7|415.5|419.2|419.1|420|419.8|415.1|413.7|4234099
1373410800000|2013-07-09 23:00:00|417.6|417|420.1|419.6|421.4|421.1|416.4|415.8|5901885
1373497200000|2013-07-10 23:00:00|425.6|425|422.4|422.1|425.6|425|417.7|417.5|6401287
1373583600000|2013-07-11 23:00:00|422.3|422|424.5|424.1|425.9|425.6|421.1|420.9|6534865
1373842800000|2013-07-14 23:00:00|425.6|424.2|428|427.7|430|429.9|425.1|424.2|6831482
1373929200000|2013-07-15 23:00:00|428.4|428.3|429.4|428.9|434.8|434.4|427.9|427.8|7645106
1374015600000|2013-07-16 23:00:00|428.6|426.4|428.1|427.8|434|433.8|424.7|423.2|7074611
1374102000000|2013-07-17 23:00:00|426.8|425.9|432.4|432.1|435.8|435.6|425.8|425.1|6009039
1374188400000|2013-07-18 23:00:00|431.6|431.3|430|429.8|433.5|431.8|427.6|427.5|5284130
1374447600000|2013-07-21 23:00:00|430.4|429.7|432.4|432|433.6|433.5|427|426.5|4628161
1374534000000|2013-07-22 23:00:00|433.9|433|435.9|435.7|436.6|436.5|430.6|430.4|5458599
1374620400000|2013-07-23 23:00:00|435.1|433.6|438.5|438.3|439.2|439|434.5|433.6|5808187
1374706800000|2013-07-24 23:00:00|438.4|437.1|438.5|438.2|440.3|440|434.6|434.4|4512018
1374793200000|2013-07-25 23:00:00|440.7|439|439.3|438.7|447.7|447.4|436.2|435.9|4260264
1375052400000|2013-07-28 23:00:00|440.6|439.6|444.6|444.4|445|444.8|438|437.8|3422736
1375138800000|2013-07-29 23:00:00|446.1|445.4|445.5|445.2|449|448.8|444.7|444.7|4539144
1375225200000|2013-07-30 23:00:00|445.4|440.5|444.9|444.9|451.2|451|443.1|440.5|4944770
1375311600000|2013-07-31 23:00:00|450|446.4|447.1|446.7|462.5|462.2|442.7|441.3|9138006
1375398000000|2013-08-01 23:00:00|459.4|457.7|451.5|451.3|459.4|458|447|446.8|4852108
1375657200000|2013-08-04 23:00:00|452.9|452.1|455.5|455.3|460.5|460.2|451.3|451|4663321
1375743600000|2013-08-05 23:00:00|456|455.7|453.2|453|459|458.8|449.4|449.2|4234348
1375830000000|2013-08-06 23:00:00|451.7|451.4|448.5|448.2|458|457.7|448.2|448|3935080
1375916400000|2013-08-07 23:00:00|449.2|448.7|438.8|438.6|449.2|448.9|436.9|436.7|6903239
1376002800000|2013-08-08 23:00:00|440.6|439.6|440.4|439.9|443.3|443.1|432.8|432.6|7449900
1376262000000|2013-08-11 23:00:00|441.1|439.3|440.2|440|442.5|441.5|436.4|436.2|4102684
1376348400000|2013-08-12 23:00:00|441.7|440.8|448.7|448.5|455.2|455|440.7|440.3|7297792
1376434800000|2013-08-13 23:00:00|450|449.2|451|450.5|453.2|452.9|445|444.7|3847009
1376521200000|2013-08-14 23:00:00|449.6|448.1|443.4|443.2|450.9|450.6|439.1|438.9|4065135
1376607600000|2013-08-15 23:00:00|443.7|442.7|437.3|436.8|443.7|442.7|436.3|436.1|6261877
1376866800000|2013-08-18 23:00:00|439.5|439.4|440.4|440.3|446.5|446.1|438.9|436.6|4797539
1376953200000|2013-08-19 23:00:00|440.2|438.4|442.3|441.9|443.8|443.7|433.1|433|4877126
1377039600000|2013-08-20 23:00:00|443.7|442|440.6|440.3|445.6|445.5|438.7|438.6|3515805
1377126000000|2013-08-21 23:00:00|440|439.3|444.2|443.9|449|448.9|440|438.5|5028693
1377212400000|2013-08-22 23:00:00|445.8|444.2|448.1|447.8|450.4|450.1|444.3|444|4389647
1377558000000|2013-08-26 23:00:00|448.8|445.6|444.5|444.1|449.2|449|442.5|442.1|6565526
1377644400000|2013-08-27 23:00:00|443.2|441.8|439.9|439.5|444.4|443.8|438|437.6|5666817
1377730800000|2013-08-28 23:00:00|441.4|440.5|440|439.8|444.4|444.2|438.9|438.5|6650350
1377817200000|2013-08-29 23:00:00|441.4|441.2|434.4|433.8|441.7|441.2|433.9|433.8|5997704
1378076400000|2013-09-01 23:00:00|437.3|437.1|441.1|440.7|442.3|442|435.4|435.1|2888188
1378162800000|2013-09-02 23:00:00|440.5|440.2|438.7|438.3|441.9|441.4|436.7|436.4|4535474
1378249200000|2013-09-03 23:00:00|440.7|439.6|440|439.8|440.7|440.3|433.4|433.2|4065348
1378335600000|2013-09-04 23:00:00|441.1|440.2|444.1|443.5|449.7|449.6|440.9|439.3|5102149
1378422000000|2013-09-05 23:00:00|446.3|443.9|448|447.4|448|447.7|442.2|442|7681273
1378681200000|2013-09-08 23:00:00|448.3|446.6|445.4|445.1|448.3|447.6|442.9|442.6|3984527
1378767600000|2013-09-09 23:00:00|448|447.5|448.4|448.2|449.1|448.3|445.5|445.3|6431008
1378854000000|2013-09-10 23:00:00|447.8|446.8|442.4|442.2|448.6|448.5|442.2|442|4866405
1378940400000|2013-09-11 23:00:00|442.2|441.7|446.6|446.4|447.4|447.3|438.8|438.6|5348577
1379026800000|2013-09-12 23:00:00|445.7|445.5|445.1|444.8|447.5|446.5|442.4|442.2|4072120
1379286000000|2013-09-15 23:00:00|447.3|446.1|446.3|446|448.9|448.7|444.8|444.6|4099064
1379372400000|2013-09-16 23:00:00|448.4|447.9|443.3|442.7|450|449.5|442.9|442.7|5522204
1379458800000|2013-09-17 23:00:00|444.4|442.6|443.7|443.4|444.6|444.1|441.5|441.3|5462286
1379545200000|2013-09-18 23:00:00|449.2|449.1|447.9|447.6|449.3|449.1|446|445|5488653
1379631600000|2013-09-19 23:00:00|448.1|447.7|448.2|448.1|450.8|450.7|447.4|447|5850730
1379890800000|2013-09-22 23:00:00|449.6|448.1|444.4|444.2|449.6|448.2|442.1|442|4164416
1379977200000|2013-09-23 23:00:00|444.1|443.5|449.4|449.2|451.9|451.7|444.1|443.5|5800636
1380063600000|2013-09-24 23:00:00|452|451|460.9|460.7|462.9|462.7|451.4|451|8438991
1380150000000|2013-09-25 23:00:00|464.1|463.9|467.5|467.4|470.8|470.6|462.5|461.1|9210518
1380236400000|2013-09-26 23:00:00|469.6|468.8|467.7|467.3|471.2|470.8|465.1|464.8|6325571
1380495600000|2013-09-29 23:00:00|462.9|462.1|454.4|454.3|463.4|463|453.1|453|7690740
1380582000000|2013-09-30 23:00:00|456.6|456.2|454.7|454.3|460.8|460.2|453.2|453|4778355
1380668400000|2013-10-01 23:00:00|455.9|455|449.1|448.9|456|455.2|448.4|448.3|5244132
1380754800000|2013-10-02 23:00:00|449.7|448.5|450.9|450.6|455.6|455.3|447.5|446.8|5175952
1380841200000|2013-10-03 23:00:00|450.8|450|453.6|452.8|455.7|455.5|447.9|447.5|3242772
1381100400000|2013-10-06 23:00:00|453.2|451.9|450.4|450|453.2|451.9|444.3|444|3880997
1381186800000|2013-10-07 23:00:00|449|448.4|447.5|447.3|453.4|453.1|445.6|444.8|5615425
1381273200000|2013-10-08 23:00:00|447|446.1|439.8|439.3|447.9|446.3|439|438.9|4137827
1381359600000|2013-10-09 23:00:00|440.8|440.1|450.2|449.9|455.5|455.2|438.8|437.2|6852184
1381446000000|2013-10-10 23:00:00|447.6|445.2|435.5|435.2|449.9|445.9|433.2|432.9|10210656
1381705200000|2013-10-13 23:00:00|435|434.5|443|442.8|443.5|443.4|433.7|433.5|6746319
1381791600000|2013-10-14 23:00:00|446.1|444.8|438.4|438.1|449|448.7|435.1|435|7833352
1381878000000|2013-10-15 23:00:00|439.2|438.3|442.1|441.9|442.4|442.3|429.5|429.3|6602248
1381964400000|2013-10-16 23:00:00|442.8|441.2|444.4|444.1|449|448.4|440|438.6|6147661
1382050800000|2013-10-17 23:00:00|447.3|445.8|445.7|445.2|448.7|448.4|441.8|441.6|5363204
1382310000000|2013-10-20 23:00:00|455.3|452.5|454.1|453.7|464.2|463.7|448.1|447.5|6355305
1382396400000|2013-10-21 23:00:00|454.4|454.1|456.7|456.4|457.1|457|450.8|450.4|5276040
1382482800000|2013-10-22 23:00:00|447.5|446.5|449.8|449.6|452.9|452.7|444.6|444.1|4952624
1382569200000|2013-10-23 23:00:00|452.3|452.2|454.9|454.2|456|455.7|451.5|451.4|4406120
1382655600000|2013-10-24 23:00:00|454|453.9|451.3|451|457.4|457.2|448.6|448.5|8048723
1382918400000|2013-10-28 00:00:00|453.1|453|448.8|448.5|455.8|455.3|446.6|446.3|4825092
1383004800000|2013-10-29 00:00:00|448|447.7|454.2|453.5|454.2|453.7|448|447.7|5030327
1383091200000|2013-10-30 00:00:00|454.9|454|452.5|452.2|456.5|456.1|450.6|450.5|5467622
1383177600000|2013-10-31 00:00:00|454.6|453.9|454.6|454.4|457.8|456.7|452.6|451.9|3535468
1383264000000|2013-11-01 00:00:00|457.6|456.5|455.6|455.4|460.9|460.6|450.5|450.3|6042957
1383523200000|2013-11-04 00:00:00|457.5|456.5|455.9|455.8|458|457.6|453|452.9|3796628
1383609600000|2013-11-05 00:00:00|456|455.3|453.9|453.7|457.7|457.5|451|450.8|5172636
1383696000000|2013-11-06 00:00:00|455.5|454.9|456.4|456|457.8|457.6|454.4|454|3603688
1383782400000|2013-11-07 00:00:00|456.8|456.1|460.4|460.2|464.1|463.8|454.9|454.6|5582113
1383868800000|2013-11-08 00:00:00|455.1|454.3|456|455.1|456.8|456.7|450.7|450.5|5411888
1384128000000|2013-11-11 00:00:00|457.3|456.6|451.9|451.7|457.3|456.8|451|450.9|4963281
1384214400000|2013-11-12 00:00:00|452.1|450.9|451.9|451.6|454|453.8|449.2|449|3992447
1384300800000|2013-11-13 00:00:00|450.5|450|446.9|446.5|451.9|451.3|444.5|444.3|4789151
1384387200000|2013-11-14 00:00:00|449.4|448.9|453.1|453|453.9|453.9|448.6|447.3|4598517
1384473600000|2013-11-15 00:00:00|454.8|454.2|449.4|448.9|455.4|454.9|446.4|446.1|5181719
1384732800000|2013-11-18 00:00:00|450.2|450.1|446.4|446.1|452.8|452.2|445.2|445|7005866
1384819200000|2013-11-19 00:00:00|445.2|445.1|441|440.8|446.6|446|439.2|438.9|5041269
1384905600000|2013-11-20 00:00:00|440.4|439.9|434.7|434.4|442.1|440.5|434|433.8|6882965
1384992000000|2013-11-21 00:00:00|433|431|428.6|428.5|434.5|433.3|428.1|427.9|9768093
1385078400000|2013-11-22 00:00:00|429.5|428.8|431|430.8|434.6|434.5|428.9|428.5|6844007
1385337600000|2013-11-25 00:00:00|431.5|430.9|432|431.7|435.7|435.6|430.2|429.8|5177777
1385424000000|2013-11-26 00:00:00|431.8|431.3|428.9|428.5|436.4|436|428.7|428.4|4812283
1385510400000|2013-11-27 00:00:00|429.4|429.2|426.5|426.2|431.2|430.8|421|420.9|8969372
1385596800000|2013-11-28 00:00:00|429.5|426.7|433.4|433.1|434.5|434.3|425.8|425.2|5874582
1385683200000|2013-11-29 00:00:00|432.5|432|428.3|428.1|435.4|434.9|428.2|428|4909697
1385942400000|2013-12-02 00:00:00|429.3|427.3|424.6|424.3|429.3|428.4|423.9|423.5|4358221
1386028800000|2013-12-03 00:00:00|428|427.6|416.9|416.7|428.4|428|416.7|416.6|9001970
1386115200000|2013-12-04 00:00:00|418.6|418.4|421.2|421|422|421.8|416.7|416.5|7287669
1386201600000|2013-12-05 00:00:00|420.9|419.3|418|417.7|427.2|426.7|417.1|417|8095780
1386288000000|2013-12-06 00:00:00|418.3|418.2|415|414.7|419.2|418.2|408.5|408.1|11437862
1386547200000|2013-12-09 00:00:00|417.7|417.5|416.8|416.6|419|418.7|414.6|414.2|6056829
1386633600000|2013-12-10 00:00:00|417|416.5|415.7|415.4|420.7|420.4|413.1|413|6530829
1386720000000|2013-12-11 00:00:00|416.2|414.3|426.5|426.2|431.8|431.4|416.2|414.2|9282719
1386806400000|2013-12-12 00:00:00|425.4|423.8|420.8|420.5|425.4|424.4|419.3|419.2|6307660
1386892800000|2013-12-13 00:00:00|421.1|419.6|433.7|433.5|434.2|434.1|420.1|419.6|9718337
1387152000000|2013-12-16 00:00:00|434.4|433.7|436.7|436.3|440|439.9|432.2|432|7328787
1387238400000|2013-12-17 00:00:00|436|435.8|432.9|432.7|440.9|440.5|432.8|432.7|5044736
1387324800000|2013-12-18 00:00:00|436.1|435.2|433.7|433.2|436.2|435.8|432|431.7|3449373
1387411200000|2013-12-19 00:00:00|447.1|440|443.2|443.1|455|447.3|440.2|440|6028641
1387497600000|2013-12-20 00:00:00|424|422.2|420.9|420.4|428.1|428|419.9|419.8|15716294
1387756800000|2013-12-23 00:00:00|424|423.5|430|429.9|430.1|430|421.5|420|10589979
1387843200000|2013-12-24 00:00:00|434|424.1|432.2|430.8|434|433.4|430|424.1|977647
1388102400000|2013-12-27 00:00:00|447|444.3|440|439.6|448.9|446.1|435.9|435.6|5965001
1388361600000|2013-12-30 00:00:00|441.5|440.6|434.7|434.1|442.1|440.6|433.8|433.6|2950737
1388448000000|2013-12-31 00:00:00|437.2|435|434.2|433.4|440.4|440|432.4|432.2|1578515
1388620800000|2014-01-02 00:00:00|437.1|435.5|430.1|429.9|438.9|438.2|429.7|429.4|5387816
1388707200000|2014-01-03 00:00:00|432.6|428.4|431.6|431.1|435|434.7|430.7|428.4|4320591
1388966400000|2014-01-06 00:00:00|433|430.4|431.8|431.1|436.1|436|431|430.3|4848883
1389052800000|2014-01-07 00:00:00|433|432|426.5|426.4|434.5|433.8|426.3|426.2|7417531
1389139200000|2014-01-08 00:00:00|428.3|426.2|426.6|426.4|428.3|428.2|423.6|423.5|6138068
1389225600000|2014-01-09 00:00:00|431.6|427.5|430.7|430.3|435.3|435.2|428|427.4|7953112
1389312000000|2014-01-10 00:00:00|432.6|431.3|433.5|433.3|436.8|436.6|431.2|431.1|6950162
1389571200000|2014-01-13 00:00:00|436.9|436|429.2|429|440|438|428.5|428.3|7659199
1389657600000|2014-01-14 00:00:00|427.7|427.5|428.3|428|428.9|428.8|425.1|423.4|6359839
1389744000000|2014-01-15 00:00:00|430.8|430.4|436.5|436.4|437.2|437.1|430.5|430|7709835
1389830400000|2014-01-16 00:00:00|436.8|435.8|440.2|439.8|441.8|441.6|435.9|435.6|6612861
1389916800000|2014-01-17 00:00:00|441.7|440.4|444.9|444.3|446.4|446.3|441.6|440.4|6297629
1390176000000|2014-01-20 00:00:00|445.2|444.6|444.4|444.1|448.5|447.6|442.9|442.5|2952915
1390262400000|2014-01-21 00:00:00|444.9|444.2|437|436.8|446.1|445.7|436.9|436.7|5510676
1390348800000|2014-01-22 00:00:00|438.5|437.5|434.2|434|439.9|439.6|434.1|433.9|6794681
1390435200000|2014-01-23 00:00:00|437.7|437|437.7|437.5|442.5|442.3|434.7|434.6|8382240
1390521600000|2014-01-24 00:00:00|438.9|438.5|430.7|430.2|447.1|446.9|430.3|430.2|9848327
1390780800000|2014-01-27 00:00:00|430.2|428.2|433.9|433.3|434.7|434.5|429.7|428.2|8445211
1390867200000|2014-01-28 00:00:00|434|432.5|438.9|438.4|439.1|439|430.5|430.2|6058156
1390953600000|2014-01-29 00:00:00|440.9|439.9|431.2|430.8|441.4|441.3|427.3|427.1|8411231
1391040000000|2014-01-30 00:00:00|431.9|431.1|436.7|436.4|436.8|436.5|428.7|428.1|4837399
1391126400000|2014-01-31 00:00:00|430|429.1|429.9|429.7|431.4|431|423.5|423.2|8728667
1391385600000|2014-02-03 00:00:00|430.4|429.7|422.9|422.8|433.9|433.6|422.5|422.4|9522520
1391472000000|2014-02-04 00:00:00|422.8|421.1|416|415.9|423.1|422.3|414.5|414.4|8214922
1391558400000|2014-02-05 00:00:00|417.7|416.1|419.9|419.5|426|425.9|417.3|416.1|7330430
1391644800000|2014-02-06 00:00:00|422.8|422.6|426.1|425.7|429|428.9|420.3|420|5454891
1391731200000|2014-02-07 00:00:00|428.1|427.1|428.4|428.4|430.9|430.7|423.7|422.6|4862326
1391990400000|2014-02-10 00:00:00|431.7|429.4|431.7|430.8|433|432.7|426.4|426.3|4755141
1392076800000|2014-02-11 00:00:00|433.2|432.3|436|435.6|436.1|436.1|430.9|430.8|5811150
1392163200000|2014-02-12 00:00:00|438.5|437.9|439.4|439.3|441.7|441.5|438.3|437.7|5805442
1392249600000|2014-02-13 00:00:00|437.3|436.2|424.9|424.7|437.4|436.8|421.5|421.4|13834755
1392336000000|2014-02-14 00:00:00|427.2|426.3|432.8|432.7|433.7|433.5|425.9|425.7|6015554
1392595200000|2014-02-17 00:00:00|439.5|433|436.3|436.2|439.5|439.3|433|433|4596872
1392681600000|2014-02-18 00:00:00|436.3|436.2|438.1|438|439.2|439|434.1|433.9|5831534
1392768000000|2014-02-19 00:00:00|438.1|438|437|436.8|455.9|455.7|434.5|434.2|14929494
1392854400000|2014-02-20 00:00:00|405.8|405.8|402|401.7|405.8|405.8|389|388.1|26071838
1392940800000|2014-02-21 00:00:00|402|401.7|411.6|411.5|413.8|413.6|402|401.7|18585080
1393200000000|2014-02-24 00:00:00|411.3|411.2|417.3|417.1|418.4|418.2|409.9|409.3|12017463
1393286400000|2014-02-25 00:00:00|417.3|417.1|411.8|411.8|422.4|422.2|409.4|409.3|12406163
1393372800000|2014-02-26 00:00:00|413|412.2|410.7|410.2|414.6|414.3|401.6|401.5|11698310
1393459200000|2014-02-27 00:00:00|410.7|410.2|412.1|411.8|412.1|412|406.8|406.6|11259333
1393545600000|2014-02-28 00:00:00|412.1|411.8|410.6|410.4|415|414.6|408.9|408.8|7283037
1393804800000|2014-03-03 00:00:00|410.6|410.4|410|409.7|411|410.7|401.2|400.6|11412754
1393891200000|2014-03-04 00:00:00|410|409.7|420.6|420.5|421.3|421.2|410|409.7|12024853
1393977600000|2014-03-05 00:00:00|420.6|420.5|417.5|417.3|421|420.5|414|413.8|8522926
1394064000000|2014-03-06 00:00:00|417.5|417.3|414|413.9|421|420.3|412|411.7|7280700
1394150400000|2014-03-07 00:00:00|414.5|413.7|406.4|406.3|415.9|414.8|405.4|405.3|9285211
1394409600000|2014-03-10 00:00:00|410.6|405|402.4|402.3|410.6|410.5|401.3|401.2|7679156
1394496000000|2014-03-11 00:00:00|403.9|403.4|406.6|406.2|407|406.9|401.6|401.3|8339757
1394582400000|2014-03-12 00:00:00|406.6|406.2|402|401.8|406.7|406.2|401.5|401.3|8051030
1394668800000|2014-03-13 00:00:00|402|401.8|392.5|392.2|402|401.8|392|391.8|12323474
1394755200000|2014-03-14 00:00:00|392.5|392.2|388.3|388.1|392.5|392.2|385.4|385.2|14687787
1395014400000|2014-03-17 00:00:00|388.5|387.7|396.8|396.5|396.8|396.5|388.2|387.7|7999111
1395100800000|2014-03-18 00:00:00|398.2|397.1|407.2|406.9|407.6|407.5|396.7|396.3|11006866
1395187200000|2014-03-19 00:00:00|411.6|410.2|414.7|414.5|420.9|420.7|410.2|410.1|14197134
1395273600000|2014-03-20 00:00:00|411.8|411.2|418.2|417.9|420|419.6|408.4|408.1|10971015
1395360000000|2014-03-21 00:00:00|418.8|418|411.7|411.4|420.9|420.7|410|409.9|12978111
1395619200000|2014-03-24 00:00:00|410.5|409.6|403.6|403.4|411.2|410.7|402.9|402.7|8203663
1395705600000|2014-03-25 00:00:00|405.1|403.5|411.2|410.9|412.2|412.1|400.1|400|9781401
1395792000000|2014-03-26 00:00:00|413.4|412.3|411.9|411.6|416.4|416.1|411.2|410.9|5900587
1395878400000|2014-03-27 00:00:00|411.1|410.1|410.2|409.9|411.3|411.1|405.9|405.7|5504350
1395964800000|2014-03-28 00:00:00|412.2|411.7|407|406.8|412.5|412.1|406.5|406.3|4883610
1396220400000|2014-03-30 23:00:00|409.3|407.8|415.4|415.3|415.7|415.5|408.9|407.8|10171290
1396306800000|2014-03-31 23:00:00|415.6|414.3|413.5|413.3|416.8|416.4|413.1|412.9|4896386
1396393200000|2014-04-01 23:00:00|415.8|415.2|413.9|413.5|418.4|418.3|413.4|413.2|3242095
1396479600000|2014-04-02 23:00:00|413.2|412.6|406.6|406.5|414.4|413.9|405.3|405.2|8037120
1396566000000|2014-04-03 23:00:00|408.6|407.3|410.6|410|413|412.8|407.2|407.1|5425020
1396825200000|2014-04-06 23:00:00|407.8|407.5|405.1|404.9|411.4|411.3|404.9|404.8|5432203
1396911600000|2014-04-07 23:00:00|405|404.6|401|400.8|405.6|405.4|399.4|399.2|8094677
1396998000000|2014-04-08 23:00:00|402.7|401.5|404.2|403.9|406.3|406.2|401|400.5|6358245
1397084400000|2014-04-09 23:00:00|404.8|404.7|405.5|405.3|409|408.2|403.7|403.3|7873531
1397170800000|2014-04-10 23:00:00|401.9|401.1|397.9|397.7|403.4|402.6|394.5|394.2|8132829
1397430000000|2014-04-13 23:00:00|397.7|396.9|395.4|395|402.6|399.3|390.2|390|7122160
1397516400000|2014-04-14 23:00:00|397.1|395.6|391.8|391.6|397.1|396.8|390.2|390.1|4921846
1397602800000|2014-04-15 23:00:00|384.1|383.9|376.5|376.2|386.7|385.5|374.2|374.2|11647452
1397689200000|2014-04-16 23:00:00|379.7|377.1|389.5|389.5|390.1|390|374.3|374.2|10442667
1398121200000|2014-04-21 23:00:00|390.4|390|392.4|392.2|392.9|392.7|385.5|385.5|7590159
1398207600000|2014-04-22 23:00:00|393.4|390.9|395.8|395.5|396.5|396.3|391.1|390.9|7537496
1398294000000|2014-04-23 23:00:00|398.8|395.2|396.4|396.2|401.1|400.8|394|393.9|5049371
1398380400000|2014-04-24 23:00:00|395.7|394.6|402|401.6|402.3|402.1|395.5|394.6|4497286
1398639600000|2014-04-27 23:00:00|402.8|402|401.7|401.4|403.1|402.9|396.3|396.1|4371857
1398726000000|2014-04-28 23:00:00|402.6|401.3|400.7|400.5|404.4|404.2|399.3|399.2|5283911
1398812400000|2014-04-29 23:00:00|399.7|398.4|400.7|400.1|400.7|400.6|395|394.7|4575127
1398898800000|2014-04-30 23:00:00|402|400|400.8|400.3|405|403.7|398.6|398|2856223
1398985200000|2014-05-01 23:00:00|401.5|399.8|399.9|399.7|408.1|403.9|396.3|396|5065965
1399330800000|2014-05-05 23:00:00|402.7|401.9|397.6|397.4|407.9|406.6|393.7|393.6|4841228
1399417200000|2014-05-06 23:00:00|398.1|397|404.3|404.1|405.4|405.3|395.1|394.8|8079495
1399503600000|2014-05-07 23:00:00|406.6|404.3|405.5|405.3|406.6|405.7|402.1|402|3684641
1399590000000|2014-05-08 23:00:00|406.3|405.6|406.1|405.9|406.6|406.1|401.8|401.7|2846388
1399849200000|2014-05-11 23:00:00|406.7|405.6|407.6|407.5|408|407.9|403.6|403.1|3562789
1399935600000|2014-05-12 23:00:00|408|407|410.1|409.8|413.4|413.3|407.1|406.2|5611296
1400022000000|2014-05-13 23:00:00|409.3|409|412.7|412.5|412.7|412.6|407.8|407|4283527
1400108400000|2014-05-14 23:00:00|412|411|417.3|417|418.7|418.5|408.2|408|10455917
1400194800000|2014-05-15 23:00:00|416.2|415.8|414.4|414.1|421.5|421.4|413.8|413.7|11186307
1400454000000|2014-05-18 23:00:00|414.9|414.2|413|412.6|418.2|418.1|411.4|411.2|7197136
1400540400000|2014-05-19 23:00:00|411.9|411.6|408.5|408.2|413.9|413.6|407.9|407.6|7554155
1400626800000|2014-05-20 23:00:00|408.2|407.7|411.3|411|411.4|411.3|403.8|403.6|4431437
1400713200000|2014-05-21 23:00:00|412.8|411.4|413.7|413.5|414.6|414.5|410|409.8|4358708
1400799600000|2014-05-22 23:00:00|413.9|413.2|415.4|415.1|416.5|416.4|411.6|411.4|3782342
1401145200000|2014-05-26 23:00:00|418.5|418|415.3|415|422.1|422|415.2|415|5128897
1401231600000|2014-05-27 23:00:00|417|416.1|419.4|419.1|421|420.9|416.3|415.6|4757385
1401318000000|2014-05-28 23:00:00|421.4|421.2|422.3|422|424.4|424.2|419.8|419.6|3419936
1401404400000|2014-05-29 23:00:00|422.8|421.6|423.9|423.6|424.7|424.7|421.2|421|3977033
1401663600000|2014-06-01 23:00:00|424.7|423.9|429.2|429|431.3|431.2|424.7|423.9|4056400
1401750000000|2014-06-02 23:00:00|429.1|427.8|424.2|424|430.2|430|423.4|423.3|4289727
1401836400000|2014-06-03 23:00:00|424.8|423.9|423.9|423.7|426|425.7|419.8|419.7|4132137
1401922800000|2014-06-04 23:00:00|424.8|423.9|423.2|422.9|424.8|424.6|420.3|420.1|4294810
1402009200000|2014-06-05 23:00:00|424.7|423.5|427.3|427.1|427.7|427.6|422.1|421.8|4030595
1402268400000|2014-06-08 23:00:00|427.9|427.3|431.3|431.1|431.6|431.3|426.7|426.1|3642951
1402354800000|2014-06-09 23:00:00|431.7|431.2|430.2|430.1|432.8|432.7|428.8|428.6|3587170
1402441200000|2014-06-10 23:00:00|429.6|429.2|425.8|425.6|430.5|429.9|424.2|424.1|5071735
1402527600000|2014-06-11 23:00:00|427.8|427.1|426.8|426.6|427.8|427.6|422.8|422.5|2449882
1402614000000|2014-06-12 23:00:00|426.5|426|426.6|426.4|428.2|428.1|422.8|422.7|4710626
1402873200000|2014-06-15 23:00:00|424.8|423.7|418.3|418|426.5|425.8|417|416.9|6233577
1402959600000|2014-06-16 23:00:00|419.7|418.9|417.4|417.2|420.2|420.1|416.3|416.2|4814332
1403046000000|2014-06-17 23:00:00|418.8|418.2|417.7|417.5|420.5|420.4|415.2|415.1|3430118
1403132400000|2014-06-18 23:00:00|419.6|419.4|425.3|425.1|425.8|425.7|418.7|418|6098218
1403218800000|2014-06-19 23:00:00|424.5|423.4|428.5|428.1|428.5|428.3|423.6|423.2|6293091
1403478000000|2014-06-22 23:00:00|428.6|427.4|424.1|424|429.3|428.4|420.9|420.8|4628945
1403564400000|2014-06-23 23:00:00|425.2|424.1|426.6|426.6|427.3|427.2|421.6|421.5|4908971
1403650800000|2014-06-24 23:00:00|425|424.3|422.6|422.5|426.6|426.5|420.5|418.9|5605616
1403737200000|2014-06-25 23:00:00|425|424.2|425.1|425|425.9|425.8|421.7|421.6|3527781
1403823600000|2014-06-26 23:00:00|426.4|424.8|432.2|431.9|432.5|432.4|425.6|424.8|4081082
1404082800000|2014-06-29 23:00:00|433.1|431.9|433.3|432.9|437.2|437.1|429.9|429.8|4928271
1404169200000|2014-06-30 23:00:00|433.4|432.8|432.8|432.6|433.5|433.2|429.5|429.3|3646721
1404255600000|2014-07-01 23:00:00|433.6|432.8|424.7|424.3|434.5|434.2|424.4|424.3|5083498
1404342000000|2014-07-02 23:00:00|424.1|423.8|428.2|427.8|429.4|429.3|423.8|423.3|6604227
1404428400000|2014-07-03 23:00:00|427|426.4|430.3|430|430.9|430.7|426.1|425.8|2122804
1404687600000|2014-07-06 23:00:00|430.4|428.7|426|425.7|431.4|431.3|425.8|425.6|3102611
1404774000000|2014-07-07 23:00:00|427.2|427|419.2|419|428.6|428.4|419.2|418.8|4753464
1404860400000|2014-07-08 23:00:00|420.1|419.3|416|415.9|420.1|419.4|411.7|411.6|6871591
1404946800000|2014-07-09 23:00:00|416.9|416.1|419.3|419.2|420.4|420.3|413.9|413.8|7072583
1405033200000|2014-07-10 23:00:00|420.9|418.9|416.9|416.5|420.9|420.2|415.5|415.2|6407446
1405292400000|2014-07-13 23:00:00|418.3|417.7|417.9|417.6|419.9|419.8|416.7|415.5|4294553
1405378800000|2014-07-14 23:00:00|416.8|416.6|416.8|416.5|418.9|418.6|415.3|415|4649889
1405465200000|2014-07-15 23:00:00|418.3|416|422.1|421.8|422.4|422.3|416|415.5|5079456
1405551600000|2014-07-16 23:00:00|421.6|421.4|417.5|417.2|422.1|421.5|417.1|416.9|4883643
1405638000000|2014-07-17 23:00:00|418.2|416.8|417.4|417|418.2|417.8|414|413.8|5008798
1405897200000|2014-07-20 23:00:00|418.7|417|420.3|420|427.4|427.1|418.3|417|5639950
1405983600000|2014-07-21 23:00:00|420|419.7|424.3|424.1|425.1|425|419.3|417.9|3956975
1406070000000|2014-07-22 23:00:00|423.6|422.4|425.8|425.7|428.4|428.1|422.1|421.8|4203206
1406156400000|2014-07-23 23:00:00|425.7|425|429.6|429.3|430.5|430.2|423.8|423.4|4194792
1406242800000|2014-07-24 23:00:00|429.1|428.2|426.8|426.5|429.6|429.4|426.2|426|3019624
1406502000000|2014-07-27 23:00:00|428.8|427|427.4|427.1|431.2|431.1|425|424.8|3103585
1406588400000|2014-07-28 23:00:00|428.3|427.5|425|424.6|429.5|429.3|424.4|424.1|4067868
1406674800000|2014-07-29 23:00:00|427.4|427|425.6|425.2|430.5|430|424.3|424.1|6044277
1406761200000|2014-07-30 23:00:00|426.7|418.3|428.2|428|431.5|431.3|420.9|418|8081613
1406847600000|2014-07-31 23:00:00|427.1|426.5|426.6|426.4|431.3|429.2|423.6|423.1|7643227
1407106800000|2014-08-03 23:00:00|427.3|426.9|426.2|426|429.7|429.6|425|424.9|5279598
1407193200000|2014-08-04 23:00:00|426.7|425.8|426.7|426.3|427.8|427.2|421.5|421.4|4508135
1407279600000|2014-08-05 23:00:00|425.1|424.9|421|420.9|426.1|425.7|420.8|420.7|7206539
1407366000000|2014-08-06 23:00:00|421.4|421|420.7|420.5|423.5|423.2|416.8|416.4|5338755
1407452400000|2014-08-07 23:00:00|418.3|417.5|421.5|421.2|422.2|421.9|415.1|414.9|3257760
1407711600000|2014-08-10 23:00:00|424.1|423.7|429|428.8|429.8|429.7|423.9|423.5|4011408
1407798000000|2014-08-11 23:00:00|429.4|428.7|433.4|433.2|434|433.9|427|426.6|5861748
1407884400000|2014-08-12 23:00:00|434.8|434.2|436.4|436.3|436.8|436.4|430.6|430.3|3704293
1407970800000|2014-08-13 23:00:00|435.1|434.1|436.4|436.2|439.4|439.3|434.9|434.1|3318065
1408057200000|2014-08-14 23:00:00|438.2|437.4|436.7|436.3|440.7|440.6|435.9|435.2|4191207
1408316400000|2014-08-17 23:00:00|439|438.2|438.7|438.6|439.8|439.6|437.7|436.8|4643544
1408402800000|2014-08-18 23:00:00|440.4|439.6|438.9|438.7|440.5|440.1|437.3|437.2|5047573
1408489200000|2014-08-19 23:00:00|439.6|438.5|439|438.8|439.6|439.4|436.7|436.6|3528534
1408575600000|2014-08-20 23:00:00|439.5|439.4|441.5|441.4|443.8|443.5|437.6|437.4|3553121
1408662000000|2014-08-21 23:00:00|442.4|441.5|438.2|437.9|444.3|444.1|437.4|437.2|5010248
1409007600000|2014-08-25 23:00:00|441.1|440|441.8|441.5|443.2|442|437.5|437.3|5919427
1409094000000|2014-08-26 23:00:00|441.7|439|443.2|443|444.3|444.3|438.7|438.2|3697185
1409180400000|2014-08-27 23:00:00|443.5|441.6|442.3|442.1|443.5|442.3|438.3|438|4341349
1409266800000|2014-08-28 23:00:00|444|443.2|443.8|443.6|446.9|446.7|441.1|441|5136259
1409526000000|2014-08-31 23:00:00|452|451|456.5|456.3|458.8|458.4|451.8|451|11346784
1409612400000|2014-09-01 23:00:00|457.9|456.9|455.6|455.3|461.6|461.5|454.2|454.1|8542102
1409698800000|2014-09-02 23:00:00|457|455.5|453.7|453.5|458.1|457.9|451.2|451|9584276
1409785200000|2014-09-03 23:00:00|453.8|453.4|455.7|455.5|457.4|457.1|450|449.4|5381013
1409871600000|2014-09-04 23:00:00|456.8|455|455.9|455.8|459|458.8|452.7|452.5|4484289
1410130800000|2014-09-07 23:00:00|455|454.6|450|449.7|455|454.6|443.4|443.2|8930132
1410217200000|2014-09-08 23:00:00|450.6|449.6|453.2|452.9|455|454.4|450.1|449.6|4789894
1410303600000|2014-09-09 23:00:00|452|450.9|455.8|455.4|456.5|456.3|448.6|448.6|4867641
1410390000000|2014-09-10 23:00:00|456.8|455.1|456.9|456.8|457.6|457.1|454|453.6|5736196
1410476400000|2014-09-11 23:00:00|456.7|456.6|459.8|459.5|460|459.8|454.6|454.5|5092605
1410735600000|2014-09-14 23:00:00|458.1|457.2|457.4|457.2|459.5|459.3|454.8|454.7|3832010
1410822000000|2014-09-15 23:00:00|458.7|457.3|456.9|456.5|458.7|457.9|453|452.9|4384395
1410908400000|2014-09-16 23:00:00|459.9|458.1|461.8|461.6|462|461.9|457.9|457.6|4286653
1410994800000|2014-09-17 23:00:00|462.2|461.1|467.5|467.4|470|469.8|461.5|461|8393540
1411081200000|2014-09-18 23:00:00|472|470.3|469.6|469.3|476.5|476.1|468|466.3|8089275
1411340400000|2014-09-21 23:00:00|475.9|468.4|475.2|475|475.9|475.8|468.8|468.4|10866447
1411426800000|2014-09-22 23:00:00|475.7|474.3|466.6|466.3|476.5|476.1|464.8|464.7|13464873
1411513200000|2014-09-23 23:00:00|466.8|466.1|466.1|465.8|466.9|466.5|461.4|461.3|8162740
1411599600000|2014-09-24 23:00:00|467.5|467.3|463.7|463.5|471.9|471.7|462.6|462.4|5810520
1411686000000|2014-09-25 23:00:00|463.4|462.6|469.8|469.5|471.1|471|460.6|460.1|5250064
1411945200000|2014-09-28 23:00:00|469.7|467|470|469.7|470.8|470.6|464.4|464.3|4604470
1412031600000|2014-09-29 23:00:00|469.3|469.3|473|472.6|473|472.7|466.8|466.6|5307514
1412118000000|2014-09-30 23:00:00|470.9|470.4|463.9|463.7|474.9|474.5|462.3|462|6956566
1412204400000|2014-10-01 23:00:00|453.9|453|454.4|454.1|460|459|453.2|453|12015935
1412290800000|2014-10-02 23:00:00|456|454.4|460.4|460.2|460.7|460.6|453.7|452.7|6535709
1412550000000|2014-10-05 23:00:00|458.8|457.9|460.6|460.4|466.1|465.9|458.8|457.9|7448440
1412636400000|2014-10-06 23:00:00|459.9|459.7|449.8|449.6|460|459.7|447.8|447.4|8803139
1412722800000|2014-10-07 23:00:00|449.5|448.2|452.9|452.6|453.4|453.3|446.6|445.4|5895993
1412809200000|2014-10-08 23:00:00|457.2|456.1|442.8|442.6|457.2|456.4|442.1|441.9|7485579
1412895600000|2014-10-09 23:00:00|440.5|438.9|445.8|445.6|447.2|447.1|438|437.7|7489867
1413154800000|2014-10-12 23:00:00|441.2|440.6|445.2|445|448.7|448.6|440.7|440|4946569
1413241200000|2014-10-13 23:00:00|442.3|441.8|449.4|449|449.6|449.3|439.9|439.7|5361751
1413327600000|2014-10-14 23:00:00|450.7|450.2|437.3|437|453.9|451.9|437.3|435.1|8911514
1413414000000|2014-10-15 23:00:00|439.4|439|440.4|440.1|444.6|444|429.6|429.3|11840141
1413500400000|2014-10-16 23:00:00|438|437.9|444.1|443.7|444.3|444.1|430.6|430.1|9620725
1413759600000|2014-10-19 23:00:00|445|443.1|440.6|440.2|445|444.2|439|438.6|5922830
1413846000000|2014-10-20 23:00:00|441.4|438.8|445|444.6|445|444.9|433.5|432.9|6487631
1413932400000|2014-10-21 23:00:00|444.9|444.7|448.3|447.9|449.6|449.4|444.6|444|6451188
1414018800000|2014-10-22 23:00:00|440.4|439.2|443.1|442.9|444.8|444.7|437.4|436.9|5887785
1414105200000|2014-10-23 23:00:00|443.3|441.6|441.4|441.3|443.4|443.4|440|439.7|4137511
1414368000000|2014-10-27 00:00:00|443.8|443.4|442.1|441.7|448.6|447.1|439.1|438.7|3660577
1414454400000|2014-10-28 00:00:00|444.6|443|443.1|442.9|447.1|445.4|441.4|441.2|5788769
1414540800000|2014-10-29 00:00:00|444.9|443.7|446.4|446.3|448.2|448|442.2|441.9|5459897
1414627200000|2014-10-30 00:00:00|450.3|447.1|449.8|449.3|451.3|451|446.1|445.5|6866475
1414713600000|2014-10-31 00:00:00|457.5|456.7|457.7|457.4|459.6|459.5|454.2|453.2|6760209
1414972800000|2014-11-03 00:00:00|458.7|458.2|457.2|457.1|461.3|460.8|456.1|455.9|6354570
1415059200000|2014-11-04 00:00:00|458|457.6|450.8|450.6|458.4|458|449.8|449.7|7479610
1415145600000|2014-11-05 00:00:00|453.2|452.2|454.9|454.7|455.4|455|453|451.5|5573496
1415232000000|2014-11-06 00:00:00|453.4|452.5|456.8|456.6|459|458.9|451.6|451|6451627
1415318400000|2014-11-07 00:00:00|458.1|456.7|456.7|456.3|461.1|460.8|453.8|453.6|5610424
1415577600000|2014-11-10 00:00:00|457.3|455.5|461.6|461.3|461.9|461.8|455.8|455.3|4143255
1415664000000|2014-11-11 00:00:00|463|462.6|462|461.8|465.1|465|461.6|461|5656901
1415750400000|2014-11-12 00:00:00|462.7|462.5|459.8|459.6|464.7|463.6|458.2|458.2|4355249
1415836800000|2014-11-13 00:00:00|462.2|461.3|460|459.7|463.1|462.5|458.7|458.4|4699344
1415923200000|2014-11-14 00:00:00|462|460.9|460|459.6|462.8|462.4|457.8|457.4|5374373
1416182400000|2014-11-17 00:00:00|458.3|457.4|462|461.5|462.9|462.8|457.3|456|3403482
1416268800000|2014-11-18 00:00:00|464.3|463.7|463.1|463.1|465.5|465.4|460.9|460.4|6077946
1416355200000|2014-11-19 00:00:00|462.7|462|463|462.7|467.6|467.4|462.6|462|7317392
1416441600000|2014-11-20 00:00:00|463.9|462.9|460.4|460.1|464.9|464.5|458.8|458.6|6078962
1416528000000|2014-11-21 00:00:00|461.8|460.8|465.4|465|466.8|466.6|461|460.4|8281361
1416787200000|2014-11-24 00:00:00|465.9|465.3|465.4|465.2|466.9|466.8|463.6|463.4|4303769
1416873600000|2014-11-25 00:00:00|466.9|466.6|471.7|471.4|472.1|472|466.6|465.9|7569908
1416960000000|2014-11-26 00:00:00|474.5|473.8|474.7|474.3|476|475.3|472.1|472|9049076
1417046400000|2014-11-27 00:00:00|474.6|473.9|478.8|478.6|479.3|479.1|473.4|473|6884430
1417132800000|2014-11-28 00:00:00|479.2|478.8|483|482.7|483.2|483.1|476.2|476.1|8090853
1417392000000|2014-12-01 00:00:00|479|478.6|475.7|475.4|482.9|482.5|474.9|474.8|8098935
1417478400000|2014-12-02 00:00:00|477|476.8|479|478.8|481.3|481|476.3|475.7|5761778
1417564800000|2014-12-03 00:00:00|479.1|478.2|479|478.6|483.5|483.2|478.7|478.2|5345722
1417651200000|2014-12-04 00:00:00|480.1|479.3|481.2|480.9|484.2|483.9|478.4|477.3|7379897
1417737600000|2014-12-05 00:00:00|484.8|484.4|481.9|481.5|486.7|486.6|481.5|481.3|9563696
1417996800000|2014-12-08 00:00:00|481.6|481.4|479.9|479.7|483.9|483.7|478.3|478.2|4162540
1418083200000|2014-12-09 00:00:00|477.1|477|467.6|467.4|480.9|479.1|466.9|466.7|8662064
1418169600000|2014-12-10 00:00:00|470.1|468|461.9|461.8|473.6|473.4|461.8|461.7|6802579
1418256000000|2014-12-11 00:00:00|461.1|460.5|455.9|455.7|461.5|461.4|455.3|455.1|9130221
1418342400000|2014-12-12 00:00:00|453.2|453|441.7|441.4|453.2|453|441.7|441.4|7786331
1418601600000|2014-12-15 00:00:00|440.7|440.2|435.2|435|443.4|443.2|434.6|434.5|9257699
1418688000000|2014-12-16 00:00:00|436.2|435.5|449.4|449.2|449.8|449.7|436.2|435.3|11941873
1418774400000|2014-12-17 00:00:00|445.4|445|451.5|451.2|452|451.9|440.5|440.2|8634964
1418860800000|2014-12-18 00:00:00|457.5|456.1|462.5|462.2|462.5|462.4|453.5|453.3|7924247
1418947200000|2014-12-19 00:00:00|464.4|464.2|463.7|463.3|467.9|467.4|458.6|458.3|9072000
1419206400000|2014-12-22 00:00:00|464.5|463.5|471.5|471.1|471.5|471.2|464.5|463.5|6350747
1419292800000|2014-12-23 00:00:00|473.7|471.5|473.3|473.2|476|475.4|472.5|471.4|4908593
1419379200000|2014-12-24 00:00:00|474.2|471.1|476.6|475.3|477.3|476.9|472.4|471.1|724260
1419811200000|2014-12-29 00:00:00|475|472.5|475.6|475.1|478|477.4|472.9|472.5|3807649
1419897600000|2014-12-30 00:00:00|475.7|473.8|470.6|470.3|478.6|478.5|468.5|468|4617699
1419984000000|2014-12-31 00:00:00|472.3|467.3|474.9|474.5|476.1|475.1|465.2|464.2|1163947
1420156800000|2015-01-02 00:00:00|474.4|473.1|468.5|468.1|475.7|474.6|466.5|466|3331015
1420416000000|2015-01-05 00:00:00|467.5|467.1|460.7|460.5|470.1|469.9|460.1|460.1|9571131
1420502400000|2015-01-06 00:00:00|461.7|461.5|457.1|456.7|463.2|462.8|455.2|454.8|11068101
1420588800000|2015-01-07 00:00:00|460.3|457.1|462.6|462.4|466.1|466|457.7|456.8|9959059
1420675200000|2015-01-08 00:00:00|467.5|466.5|468.3|468|473.9|473.8|466.2|466.1|14188261
1420761600000|2015-01-09 00:00:00|468.7|468.1|466.6|466.3|473.7|473.4|464.3|463.8|7751257
1421020800000|2015-01-12 00:00:00|469.9|468.7|470.4|470.2|473.9|473.5|468.4|468|5854941
1421107200000|2015-01-13 00:00:00|469.8|468.6|476.2|475.7|477|476.8|468.9|468|6930064
1421193600000|2015-01-14 00:00:00|471.1|470.1|469|468.8|475.9|475.3|465.8|465.5|8956678
1421280000000|2015-01-15 00:00:00|471.8|471|478.8|478.6|479.2|479|465|460.1|9833439
1421366400000|2015-01-16 00:00:00|478|475.8|484.3|484|484.4|484.3|472.7|472.2|9413023
1421625600000|2015-01-19 00:00:00|484.7|484.1|489.1|489|490.9|490.5|484.6|483.4|7077904
1421712000000|2015-01-20 00:00:00|491.8|491|491.9|491.6|493.5|493.4|489.9|489.6|8343412
1421798400000|2015-01-21 00:00:00|499.8|499.1|504|503|504|504|493.5|493.1|14462682
1421884800000|2015-01-22 00:00:00|501.5|501|520|519.5|520.5|520|499.3|499.2|14271882
1421971200000|2015-01-23 00:00:00|519|517|520.5|520|521|520.5|514.5|514|9615910
1422230400000|2015-01-26 00:00:00|521|515.5|511.5|511|521|517.5|509.5|509|11806540
1422316800000|2015-01-27 00:00:00|512.5|511.5|506.5|506|512.5|511.5|504|503.5|9546282
1422403200000|2015-01-28 00:00:00|509|507.5|512|511.5|513.5|513|505|504.5|6479175
1422489600000|2015-01-29 00:00:00|511.5|511|515.5|515|518|517|509.5|509|7218979
1422576000000|2015-01-30 00:00:00|522|521|508|507|522|521.5|507|507|11583956
1422835200000|2015-02-02 00:00:00|511|510|506|505.5|515.5|515|504.5|504|12516102
1422921600000|2015-02-03 00:00:00|511|510|520.5|520|523.5|523|511|510|12026646
1423008000000|2015-02-04 00:00:00|520|519|528|527.5|528|527.5|519.5|519|8510421
1423094400000|2015-02-05 00:00:00|526|525|515.5|514.5|527|526.5|514|513.5|11614010
1423180800000|2015-02-06 00:00:00|517|516|517.5|517|519|519|511.5|511|8129130
1423440000000|2015-02-09 00:00:00|516.5|516|515|514.5|516.5|516|510|510|6165114
1423526400000|2015-02-10 00:00:00|516|515|521|520.5|523.5|523|514.5|513.5|6584706
1423612800000|2015-02-11 00:00:00|522.5|521|524.5|524|525|524.5|518|517.5|5835636
1423699200000|2015-02-12 00:00:00|525|524.5|528|527.5|533|532.5|524|523.5|10891649
1423785600000|2015-02-13 00:00:00|530|529|524|523.5|530.5|529.5|516.5|516|7705338
1424044800000|2015-02-16 00:00:00|523.5|521.5|521.5|520.5|524.5|523.5|518.5|518|5137514
1424131200000|2015-02-17 00:00:00|520|518.5|521|520|522.5|522|515|514|5207359
1424217600000|2015-02-18 00:00:00|529.5|520.5|521.5|520.5|530|525.5|518|517.5|6082223
1424304000000|2015-02-19 00:00:00|518|517.5|527|526|528.5|528|499.7|498.6|11958276
1424390400000|2015-02-20 00:00:00|527.5|526.5|529|528|532|531|522|522|6206033
1424649600000|2015-02-23 00:00:00|532.5|531.5|534|533.5|535.5|534.5|530.5|529|6280546
1424736000000|2015-02-24 00:00:00|541|539.5|537.5|537|541|540.5|534.5|534|6600156
1424822400000|2015-02-25 00:00:00|537|536|540.5|540|542|541.5|536|535.5|8721711
1424908800000|2015-02-26 00:00:00|539.5|538.5|533|532.5|543|542|532.5|532|8838478
1424995200000|2015-02-27 00:00:00|534|532|531.5|531|536.5|536.5|530.5|530.5|6560248
1425254400000|2015-03-02 00:00:00|530.5|529.5|530.5|530|534.5|534|528.5|528|5127534
1425340800000|2015-03-03 00:00:00|533|529.5|526.5|525.5|534|533.5|526|525|5177919
1425427200000|2015-03-04 00:00:00|530.5|527|533|532.5|533|532.5|525|524.5|4472837
1425513600000|2015-03-05 00:00:00|535.5|534.5|535|534|536.5|536|531.5|531|7849730
1425600000000|2015-03-06 00:00:00|536|534.5|538|537|539.5|539|534|533|5914220
1425859200000|2015-03-09 00:00:00|536.5|535.5|532.5|532|538|537.5|528|527.5|7890910
1425945600000|2015-03-10 00:00:00|532|531.5|534|533|539.5|539|532|531|10206651
1426032000000|2015-03-11 00:00:00|536|535.5|535.5|535|539|538.5|533.5|533|7148814
1426118400000|2015-03-12 00:00:00|539.5|539|535.5|534.5|544|543|534.5|534|7314375
1426204800000|2015-03-13 00:00:00|536.5|535|532.5|531.5|539|538.5|531|530.5|6758828
1426464000000|2015-03-16 00:00:00|535|533|538.5|538|539|538.5|533.5|533|4187193
1426550400000|2015-03-17 00:00:00|539|537.5|537.5|536.5|540|539.5|534|533.5|6698668
1426636800000|2015-03-18 00:00:00|540.5|540|545.5|545|547|546.5|538.5|538|7361795
1426723200000|2015-03-19 00:00:00|546.5|544.5|548|547|548.5|548.5|542.5|542|8934046
1426809600000|2015-03-20 00:00:00|549|546|545.5|544.5|549.5|548.5|543|542.5|4986564
1427068800000|2015-03-23 00:00:00|548|545|538.5|537.5|548.5|547.5|536.5|536|6517897
1427155200000|2015-03-24 00:00:00|540|538.5|544|543.5|548.5|548|539.5|538.5|7136967
1427241600000|2015-03-25 00:00:00|542.5|541|542.5|541.5|546.5|546|541.5|540|4795095
1427328000000|2015-03-26 00:00:00|540|539|532.5|531.5|543|542.5|530.5|530|12884446
1427414400000|2015-03-27 00:00:00|534.5|533|530.5|529.5|535.5|535|529|528.5|6113200
1427670000000|2015-03-29 23:00:00|535.5|532|526|525|537.5|537|525.5|525|10505917
1427756400000|2015-03-30 23:00:00|528|527|523.5|523|532.5|532|519.5|519|11509439
1427842800000|2015-03-31 23:00:00|522|520|524|523.5|528|527.5|517.5|517|6721670
1427929200000|2015-04-01 23:00:00|523.5|522|523.5|523|527|526.5|522|521.5|5349753
1428361200000|2015-04-06 23:00:00|527.5|526|527.5|526.5|530.5|530|525|524|6235443
1428447600000|2015-04-07 23:00:00|528.5|527|531.5|531|534|533.5|526.5|526|7179414
1428534000000|2015-04-08 23:00:00|535.5|534|535.5|535|537|536.5|534|533.5|4362880
1428620400000|2015-04-09 23:00:00|539|536.5|541|540.5|541.5|541|534.5|533|6475402
1428879600000|2015-04-12 23:00:00|540.5|539.5|536.5|535.5|541|540.5|532.5|532|6432816
1428966000000|2015-04-13 23:00:00|535.5|534.5|529|528.5|537.5|536.5|528|527.5|9282538
1429052400000|2015-04-14 23:00:00|528|527.5|533|532|536.5|536|527.5|526.5|9521878
1429138800000|2015-04-15 23:00:00|517.5|516|516.5|516|517.5|517.5|509.5|509|9651731
1429225200000|2015-04-16 23:00:00|515|514|513|512|520.5|520|511.5|511|6481063
1429484400000|2015-04-19 23:00:00|515.5|513.5|510|509|516.5|516|508|507.5|6770474
1429570800000|2015-04-20 23:00:00|512.5|510.5|511|510|515|515|509.5|509|10292602
1429657200000|2015-04-21 23:00:00|512.5|511.5|507.5|506.5|514|513|502|501.5|11791098
1429743600000|2015-04-22 23:00:00|508|507.5|503.5|503|509|508.5|501|500.5|8969370
1429830000000|2015-04-23 23:00:00|525.5|512|515.5|514.5|525.5|522|511.5|511|19990242
1430089200000|2015-04-26 23:00:00|517|515.5|514|513|519|518.5|510|509.5|7664607
1430175600000|2015-04-27 23:00:00|515|514.5|504.5|504|515|514.5|504|503.5|7088175
1430262000000|2015-04-28 23:00:00|507|505|508|507.5|512.5|512|505.5|505|11668953
1430348400000|2015-04-29 23:00:00|508.5|508|510.5|509.5|513.5|513|503|502.5|8923647
1430434800000|2015-04-30 23:00:00|507|506.5|502.5|502|513|509.5|499.5|499.1|5619854
1430780400000|2015-05-04 23:00:00|509|508|504|503.5|513.5|513|503.5|503|9570855
1430866800000|2015-05-05 23:00:00|503|501|501|500.5|504|503.5|498.7|498.5|8064213
1430953200000|2015-05-06 23:00:00|499.3|497.7|498.4|498.2|501.5|501|489.6|489.3|8951168
1431039600000|2015-05-07 23:00:00|518.5|517|510.5|509.5|519|517.5|508.5|508.5|11336793
1431298800000|2015-05-10 23:00:00|510|508|510.5|510|514.5|514|508|507|8282153
1431385200000|2015-05-11 23:00:00|507.5|507|498.1|497.9|508.5|507|495.3|495.1|14221604
1431471600000|2015-05-12 23:00:00|500.5|499.2|500.5|499.8|505.5|505|498.3|498|7547503
1431558000000|2015-05-13 23:00:00|501|500|503|502|503.5|503|499.6|499.4|6851534
1431644400000|2015-05-14 23:00:00|505|504.5|503.5|502.5|508|507.5|501.5|501|5779501
1431903600000|2015-05-17 23:00:00|504|502|503|502|506|505.5|498.6|498.5|6241667
1431990000000|2015-05-18 23:00:00|504|503|509|508.5|510.5|510|502|501.5|8889723
1432076400000|2015-05-19 23:00:00|510.5|509.5|510|509.5|512|511.5|507|506.5|4651364
1432162800000|2015-05-20 23:00:00|509|509|513.5|513|514.5|514|508|507.5|5778879
1432249200000|2015-05-21 23:00:00|514|512|516.5|516|517.5|517|512.5|511.5|5497248
1432594800000|2015-05-25 23:00:00|515.5|514|515|514|519.5|519|512|511.5|6423506
1432681200000|2015-05-26 23:00:00|516.5|515|523|522|524.5|524|515|514.5|7198711
1432767600000|2015-05-27 23:00:00|522|521|522.5|522|524.5|524|520|519.5|6222228
1432854000000|2015-05-28 23:00:00|522|521.5|513.5|513|523.5|523|513.5|513|8088388
1433113200000|2015-05-31 23:00:00|517.5|515.5|517|516.5|520|519.5|514.5|514|9083312
1433199600000|2015-06-01 23:00:00|519.5|517|511.5|511|519.5|518|510|509.5|7215276
1433286000000|2015-06-02 23:00:00|512|511.5|514.5|513.5|516.5|516|508|507.5|5107353
1433372400000|2015-06-03 23:00:00|512|511|506.5|505.5|512|511.5|504.5|504|7764155
1433372400000|2015-06-03 23:00:00|512|511|506.5|505.5|512|511.5|504.5|504|7764155
1433458800000|2015-06-04 23:00:00|504|503|498.3|498.1|504|503.5|498.1|498|8326269
1433718000000|2015-06-07 23:00:00|499.3|497.5|494.6|494.3|499.5|499.2|494.3|494.1|6135280
1433804400000|2015-06-08 23:00:00|493.5|491.9|489|488.9|494.4|494.2|487.9|487.8|7899994
1433890800000|2015-06-09 23:00:00|488.9|487.4|492.2|492.2|494|493.9|486|485.7|7501049
1433977200000|2015-06-10 23:00:00|492.7|490.4|491.4|491.1|494.9|494.8|489.2|488.4|7805392
1434063600000|2015-06-11 23:00:00|490.5|488.3|489|488.8|491.8|491.7|487.1|486.9|6094772
1434322800000|2015-06-14 23:00:00|486.6|486.1|482.3|482.1|488.6|488.4|482.2|482.1|6113864
1434409200000|2015-06-15 23:00:00|480.2|480|481.2|480.8|482.2|482|475.9|475.8|6227542
1434495600000|2015-06-16 23:00:00|481.4|481.3|473.8|473.6|482.7|482.5|473.6|473.5|9192398
1434582000000|2015-06-17 23:00:00|473.6|473|471.7|471.4|473.7|473|466.2|465.9|6665417
1434668400000|2015-06-18 23:00:00|473.9|472.5|475.1|474.9|477|476.9|473.3|472.1|5010115
1434927600000|2015-06-21 23:00:00|479.9|479.9|479.7|479.5|480.3|479.9|474.8|474.6|8443478
1435014000000|2015-06-22 23:00:00|482.4|481.2|474.5|474.4|483|482.9|474.4|474.3|8766421
1435100400000|2015-06-23 23:00:00|474.3|473.7|481|480.8|481.4|481.2|469.4|469.1|13728060
1435186800000|2015-06-24 23:00:00|481.1|481|475.3|475|482.8|482.7|473.7|473.5|8888821
1435273200000|2015-06-25 23:00:00|474.1|472.7|468.4|468.2|474.1|473.5|468|467.8|7158460
1435532400000|2015-06-28 23:00:00|458.9|457.4|463.5|463.1|467.2|467.1|458.7|457.4|8780013
1435618800000|2015-06-29 23:00:00|462.2|460.3|452.9|452.6|462.2|460.5|452.4|452.3|13602249
1435705200000|2015-06-30 23:00:00|453.7|453.6|457|456.5|460.6|460.4|453.2|453|6913534
1435791600000|2015-07-01 23:00:00|457.7|456|453.6|453.3|457.7|456.5|452.9|452.8|7023902
1435878000000|2015-07-02 23:00:00|460.7|460|452.2|452.1|463|462.4|452.1|452|6908099
1436137200000|2015-07-05 23:00:00|449.9|449|454.4|454|456.3|456.1|448.8|448.1|10266598
1436223600000|2015-07-06 23:00:00|454.5|453.9|446.3|446.2|455.7|455.5|445.9|445.7|11495785
1436310000000|2015-07-07 23:00:00|446|445.6|461.2|461.2|461.5|461.4|445.7|445.6|15390635
1436396400000|2015-07-08 23:00:00|461.1|460.9|467.1|466.9|468.5|468.4|460.6|460|12240057
1436482800000|2015-07-09 23:00:00|477.2|477|474.7|474.4|477.2|477|469.6|469.4|10321976
1436742000000|2015-07-12 23:00:00|483.8|483.3|484.7|484.5|485.4|485.3|476.1|475.9|11775803
1436828400000|2015-07-13 23:00:00|485|483.5|483.3|483.1|485.2|485.1|481.4|481.3|8195074
1436914800000|2015-07-14 23:00:00|483.6|482.6|486.3|486|488.4|488.3|481.6|481.2|8808534
1437001200000|2015-07-15 23:00:00|487.5|486.1|485.3|485.3|488.8|488.7|483.9|483.8|7876346
1437087600000|2015-07-16 23:00:00|487.1|486.2|482.8|482.5|487.1|486.3|481.4|481.3|7135380
1437346800000|2015-07-19 23:00:00|484.7|483|481.8|481.5|486.5|486.2|481.2|481|5423091
1437433200000|2015-07-20 23:00:00|483.2|482.2|473.8|473.6|483.7|483.3|472.8|472.7|8823731
1437519600000|2015-07-21 23:00:00|471.6|470|470|469.9|473.7|473.4|468.8|468.7|10875991
1437606000000|2015-07-22 23:00:00|473.1|471.3|464.7|464.5|473.9|473.7|464.4|464.3|10229023
1437692400000|2015-07-23 23:00:00|464.2|462.9|461.5|461.3|469|468.9|461.2|461.1|6681217
1437951600000|2015-07-26 23:00:00|460.6|460|459.8|459.7|462.4|462.1|457.8|457.6|9323618
1438038000000|2015-07-27 23:00:00|461|460.4|461.1|460.9|463.6|463.5|457.4|457.3|11610951
1438124400000|2015-07-28 23:00:00|462.7|460.8|468.9|468.6|468.9|468.8|461.8|460.7|9825305
1438210800000|2015-07-29 23:00:00|474.4|474.1|472.8|472.5|480|479.8|470.2|470|11471215
1438297200000|2015-07-30 23:00:00|475.5|475.1|481.4|481.2|481.6|481.4|473.2|473|7272867
1438556400000|2015-08-02 23:00:00|479.7|478.5|475.6|475.3|481.7|481.4|473.9|473.8|9943857
1438642800000|2015-08-03 23:00:00|477|475.7|474.1|474|477.8|477.5|472.2|472.1|12199771
1438729200000|2015-08-04 23:00:00|475.1|474.7|473.2|473|477.7|477.6|470.2|470.1|13302192
1438815600000|2015-08-05 23:00:00|473.8|472.5|471.4|471.2|473.9|473.7|469.2|469.1|9165854
1438902000000|2015-08-06 23:00:00|473.3|472.1|472.4|472.1|473.3|473.2|469.1|468.9|5826792
1439161200000|2015-08-09 23:00:00|474.9|472.9|473.2|473.1|475.4|474.5|466.7|466.5|6474963
1439247600000|2015-08-10 23:00:00|473.4|471.9|467.5|467.4|474.2|473.9|466.6|466.5|5476037
1439334000000|2015-08-11 23:00:00|465.6|465.1|460.4|460.1|465.8|465.3|457.4|457.3|11816362
1439420400000|2015-08-12 23:00:00|464.9|464.6|467.3|467.1|468.7|468.6|463.2|462.9|7888447
1439506800000|2015-08-13 23:00:00|467.6|467|468.4|468.3|473|472.9|465.4|465.2|10628984
1439766000000|2015-08-16 23:00:00|470.9|470.3|469|468.9|473.2|472.8|467.1|467|7727811
1439852400000|2015-08-17 23:00:00|468|467.6|468.4|468.3|469.9|469.6|466.2|466|5126133
1439938800000|2015-08-18 23:00:00|467.8|465.5|459.5|459.5|468.8|467.3|459.3|459.1|5196466
1440025200000|2015-08-19 23:00:00|457.7|456.7|456.5|456.2|461.5|461.3|455.9|455.8|7516270
1440111600000|2015-08-20 23:00:00|451.6|451.4|446.3|446.3|456.9|456.8|445.7|445.6|8743911
1440370800000|2015-08-23 23:00:00|435.8|434.2|431.5|431.3|439.8|439.6|419.4|419|20961518
1440457200000|2015-08-24 23:00:00|437.1|436.5|446|445.6|446.5|446.3|435.9|435.5|13772416
1440543600000|2015-08-25 23:00:00|440.6|438.7|438.5|438.3|446.3|446.1|435.2|434.8|13793396
1440630000000|2015-08-26 23:00:00|445.4|444.8|446.9|446.7|448.1|448|441.7|441.4|10020293
1440716400000|2015-08-27 23:00:00|445.7|445.1|450.4|450.1|451.2|451.1|444.2|444.1|7030683
1441062000000|2015-08-31 23:00:00|443.2|443.1|443.5|443|447.7|447.5|441.8|441.7|17315793
1441148400000|2015-09-01 23:00:00|445|443.9|446.6|446.4|449.9|449.7|442.8|442.6|10114916
1441234800000|2015-09-02 23:00:00|449.7|448.6|453.5|453.4|455.1|455|449.7|448.6|6136940
1441321200000|2015-09-03 23:00:00|448.8|448.3|443.9|443.7|449.7|449.6|441.8|441.5|6492933
1441580400000|2015-09-06 23:00:00|447.4|446.8|440.3|440.1|447.5|446.9|438.9|438.7|5736018
1441666800000|2015-09-07 23:00:00|443.4|442.8|444|443.8|448.4|448.3|442.9|442.8|5004002
1441753200000|2015-09-08 23:00:00|451.1|450.5|449.6|449.4|451.8|451.7|445.9|445.8|6809070
1441839600000|2015-09-09 23:00:00|447.3|445.3|443.8|443.4|448.4|448.2|441.6|441.5|8142073
1441926000000|2015-09-10 23:00:00|445.6|445.1|452.3|452.3|452.4|452.3|439.3|439.2|15463055
1442185200000|2015-09-13 23:00:00|453.6|453|452|451.8|458|457.9|449.7|449.6|9821861
1442271600000|2015-09-14 23:00:00|452.4|450.7|454.2|454.1|455.4|455.3|446.4|446.3|9128544
1442358000000|2015-09-15 23:00:00|454.7|453.7|453.3|453.2|456.4|456|448.3|448.1|10372019
1442444400000|2015-09-16 23:00:00|454|452.6|445.1|445|454|453.1|444.5|444.3|9125665
1442530800000|2015-09-17 23:00:00|442.2|442.1|437.8|437.5|442.2|442.1|434.8|434.7|11964503
1442790000000|2015-09-20 23:00:00|440|439.2|438.4|438.2|441.8|441.7|437.4|437.2|6677729
1442876400000|2015-09-21 23:00:00|438.6|437.5|425.4|425.3|438.6|437.8|425.4|425.3|9046445
1442962800000|2015-09-22 23:00:00|425.9|425.1|431.8|431.7|434.7|434.6|423.9|423.6|7794441
1443049200000|2015-09-23 23:00:00|432.2|430.8|428.1|428|432.4|432.2|427.4|427.3|10173689
1443135600000|2015-09-24 23:00:00|434.8|434.2|440.3|440.2|440.5|440.3|432.5|432.3|8543426
1443394800000|2015-09-27 23:00:00|439.8|438|445.6|445.3|446.2|446.1|437.2|436.8|12982322
1443481200000|2015-09-28 23:00:00|439|438.1|437.7|437.4|443|442.8|435.9|435.8|9000136
1443567600000|2015-09-29 23:00:00|443|442.6|447.1|446.9|449.7|449.6|443|442.6|7380076
1443654000000|2015-09-30 23:00:00|451.9|451.2|443.5|443.4|455.1|455|441.4|441.3|15738387
1443740400000|2015-10-01 23:00:00|446.7|445.1|445.4|445.2|450|449.8|440.3|440.2|10989588
1443999600000|2015-10-04 23:00:00|451.9|451|459.6|459.4|460.5|460.4|451.3|450.7|8544567
1444086000000|2015-10-05 23:00:00|461.3|458.9|461.5|461.4|462|461.9|457.7|457.5|7650210
1444172400000|2015-10-06 23:00:00|461.9|461.5|462.6|462.4|466.9|466.8|459.9|459.6|8962970
1444258800000|2015-10-07 23:00:00|463.5|460.5|468.2|468|469.1|469|461.5|460.5|8678591
1444345200000|2015-10-08 23:00:00|470|469.3|469.6|469.4|473|473|467.4|467.3|6927851
1444604400000|2015-10-11 23:00:00|470.5|468.9|462.6|462.4|470.6|469|459.5|459.4|8124734
1444690800000|2015-10-12 23:00:00|463.4|461.1|459.8|459.6|463.8|463.5|455.7|455.5|8398003
1444777200000|2015-10-13 23:00:00|457|456.6|450.5|450.5|457|456.6|449.9|449.8|10508617
1444863600000|2015-10-14 23:00:00|454.1|452|453.9|453.7|455.7|455.6|450.1|449.8|6744013
1444950000000|2015-10-15 23:00:00|456.6|455.1|455.3|455.1|457.6|457.4|451.9|451.8|5686842
1445209200000|2015-10-18 23:00:00|454.3|453.3|450.9|450.7|457.7|457.5|450.2|450|5626251
1445295600000|2015-10-19 23:00:00|452|450.3|449.7|449.6|452.4|452.3|446.8|446.7|6351682
1445382000000|2015-10-20 23:00:00|451.3|450.1|453.4|453.3|455.9|455.8|448.3|448|6067407
1445468400000|2015-10-21 23:00:00|444|443.4|447.7|447.6|449.1|449|439.7|439.5|7535262
1445554800000|2015-10-22 23:00:00|454.2|453.8|453.8|453.8|460.2|460|452.2|452|8881407
1445817600000|2015-10-26 00:00:00|454.1|452.5|454.5|454.3|457|456.8|450.1|449.9|4451139
1445904000000|2015-10-27 00:00:00|455.3|454.7|441.1|440.9|455.8|455|440.3|440.2|10336060
1445990400000|2015-10-28 00:00:00|441|439.7|442.6|442.4|443.5|443.4|435.6|435.4|7993309
1446076800000|2015-10-29 00:00:00|439.7|438.6|438.8|438.6|439.7|439.3|433|432.9|11505648
1446163200000|2015-10-30 00:00:00|440|439.1|438.4|438.2|445.4|445.3|438.1|437.9|8235157
1446422400000|2015-11-02 00:00:00|439|438.1|444.2|444.1|445.6|445.4|437.9|437.3|6495158
1446508800000|2015-11-03 00:00:00|444|443.8|443.9|443.8|446|445.8|441.8|441.6|3979795
1446595200000|2015-11-04 00:00:00|445.9|445|448|447.7|451.4|451.2|445.2|444.9|6152419
1446681600000|2015-11-05 00:00:00|449|447.1|437.6|437.4|449|447.2|436.8|436.6|12008707
1446768000000|2015-11-06 00:00:00|439|437.1|445|444.9|448.4|448.3|437.5|436.6|14868973
1447027200000|2015-11-09 00:00:00|446|445.4|440.8|440.6|447.9|447.8|440.6|440.6|6556476
1447113600000|2015-11-10 00:00:00|442.9|442.5|438.4|438.1|442.9|442.5|433.6|433.5|8264952
1447200000000|2015-11-11 00:00:00|437.7|437.3|438|437.8|440.3|440.1|435.8|435.7|6157211
1447286400000|2015-11-12 00:00:00|438.1|437.2|457.6|457.4|473|473|435.7|435.4|30947686
1447372800000|2015-11-13 00:00:00|455|453|453.4|453.2|455|454.3|448|447.9|15837170
1447632000000|2015-11-16 00:00:00|450.1|449.7|465.1|464.8|466.5|466.4|450.1|449.7|14128298
1447718400000|2015-11-17 00:00:00|469.5|469.1|474.5|474.3|475.6|475.4|469.2|468.9|9333688
1447804800000|2015-11-18 00:00:00|471.5|471.2|477.7|477.5|481|480.9|471.3|470.9|8086741
1447891200000|2015-11-19 00:00:00|479.3|477.9|485.1|485|490|489.9|478|477.9|13159643
1447977600000|2015-11-20 00:00:00|491.5|490.5|492.2|492.1|494.5|494.3|485.4|485|8826308
1448236800000|2015-11-23 00:00:00|491.8|491.2|498.7|498.4|502|501.5|490|489.3|16760546
1448323200000|2015-11-24 00:00:00|496.8|495.5|501|500.5|502.5|502|491.9|491.8|8805593
1448409600000|2015-11-25 00:00:00|503|501|506|505.5|511.5|511|502|500.5|6538723
1448496000000|2015-11-26 00:00:00|509.5|508.5|519|518.5|522|521.5|508.5|508|5791738
1448582400000|2015-11-27 00:00:00|517.5|517|520|519.5|522|521.5|515.5|515|4341954
1448841600000|2015-11-30 00:00:00|520|519|517|516.5|521.5|521|517|516.5|7249159
1448928000000|2015-12-01 00:00:00|519.5|517.5|516.5|516|520|519.5|512.5|512|7761417
1449014400000|2015-12-02 00:00:00|517.5|517|515|514.5|519|518.5|513|512.5|4947282
1449100800000|2015-12-03 00:00:00|513|511.5|510.5|510|519|518.5|508.5|508|8646065
1449187200000|2015-12-04 00:00:00|505|504|507.5|507|510|509.5|504.5|503.5|6852472
1449446400000|2015-12-07 00:00:00|510.5|510|508.5|508|516|515.5|508|507.5|4755283
1449532800000|2015-12-08 00:00:00|509|507.5|502.5|502|509|508|500.5|500|7954891
1449619200000|2015-12-09 00:00:00|503|502.5|503|502|505.5|504.5|500|500|7014629
1449705600000|2015-12-10 00:00:00|501|500.5|498.7|498.7|506|505.5|498.7|498.4|8242373
1449792000000|2015-12-11 00:00:00|498.8|498|491.1|490.9|500|499.9|488.3|488.1|9266952
1450051200000|2015-12-14 00:00:00|492.4|491|483.5|483.1|497.7|497.6|482.4|482.1|7403550
1450137600000|2015-12-15 00:00:00|487.2|486.7|489.9|489.7|493.3|493|485.3|485|7293054
1450224000000|2015-12-16 00:00:00|489.8|489.1|492.6|492.4|493.2|492.9|486.5|485.9|6977691
1450310400000|2015-12-17 00:00:00|498.7|497.6|496.5|496.3|499.4|499.1|494.8|494|6388958
1450396800000|2015-12-18 00:00:00|492.5|492.1|491.9|491.7|502|501.5|490.9|490|7934390
1450656000000|2015-12-21 00:00:00|490.9|490.5|493.4|493.3|500.5|500|490.3|490|4876076
1450742400000|2015-12-22 00:00:00|495.7|494.7|493.4|493.2|507.5|502|490.7|488.2|5866753
1450828800000|2015-12-23 00:00:00|497.5|496.3|499.1|498.8|501.5|501|496.7|495.4|4156832
1450915200000|2015-12-24 00:00:00|501|496.7|500.5|499.7|501|500.5|496.8|496.6|927297
1451347200000|2015-12-29 00:00:00|501|500|507|506.5|508.5|507.5|497.9|497.2|4749980
1451433600000|2015-12-30 00:00:00|507.5|506|506|505|509|507.5|503|502.5|2246978
1451520000000|2015-12-31 00:00:00|507|504.5|501.5|500.5|507|504.5|499.8|499.6|719767
1451865600000|2016-01-04 00:00:00|496.5|495.8|491.4|491.2|496.6|496.5|488.5|488.2|6634833
1451952000000|2016-01-05 00:00:00|497.9|496.8|493|492.8|499.4|499.2|487.8|487.7|6859282
1452038400000|2016-01-06 00:00:00|499.1|495.2|511.5|511|514|513.5|496|495.2|16403048
1452124800000|2016-01-07 00:00:00|503.5|502.5|504.5|504|510|509.5|499.8|499.5|16915050
1452211200000|2016-01-08 00:00:00|511|509.5|522|521|534|533.5|508|507.5|21091675
1452470400000|2016-01-11 00:00:00|523.5|522|528|527|536|535.5|521|519.5|17974881
1452556800000|2016-01-12 00:00:00|527|526|523|522|531|530.5|520.5|520|14409813
1452643200000|2016-01-13 00:00:00|524|522.5|523.5|522.5|528|527.5|520.5|520|12325510
1452729600000|2016-01-14 00:00:00|519.5|519|519.5|519|520|519.5|512.5|512|11998515
1452816000000|2016-01-15 00:00:00|519|518|511.5|511|524.5|524|509|509|12988336
1453075200000|2016-01-18 00:00:00|513|512|509.5|509|519|518.5|508|507.5|7764762
1453161600000|2016-01-19 00:00:00|510|508.5|506|505.5|512.5|511.5|500.5|500|15533824
1453248000000|2016-01-20 00:00:00|496.5|495.5|488.6|488.3|497.4|497.2|487.2|487|14906834
1453334400000|2016-01-21 00:00:00|492|489.9|478.7|478.3|492.2|492|477.7|477.6|20818253
1453420800000|2016-01-22 00:00:00|485.8|485|494.1|493.8|494.5|494.4|481.7|480.9|11932201
1453680000000|2016-01-25 00:00:00|495.9|495|496|495.8|498.4|498.3|491.1|491|6953177
1453766400000|2016-01-26 00:00:00|492.1|491.1|504|503.5|505|504.5|492.1|491|10777122
1453852800000|2016-01-27 00:00:00|504.5|502.5|505.5|505|507|506.5|498.9|498.7|10234772
1453939200000|2016-01-28 00:00:00|507.5|504.5|504.5|504|513|512.5|503|503|12143527
1454025600000|2016-01-29 00:00:00|511|510|516.5|515.5|517|516.5|506|505.5|8085649
1454284800000|2016-02-01 00:00:00|519.5|518|508.5|508|520|519.5|504|503.5|9170697
1454371200000|2016-02-02 00:00:00|507.5|507|501|500.5|507.5|507|495.9|495.8|9693223
1454457600000|2016-02-03 00:00:00|500.5|500|486|485.6|502|501.5|482.1|481.9|14789281
1454544000000|2016-02-04 00:00:00|492.9|492.1|489.3|489.1|494|493.3|481.1|481|11035982
1454630400000|2016-02-05 00:00:00|491.4|489.1|478.4|478.1|491.4|489.8|477.8|477.6|16739351
1454889600000|2016-02-08 00:00:00|481.5|480.6|467.4|467|481.8|480.8|465.5|465.3|11916067
1454976000000|2016-02-09 00:00:00|469.1|468.2|469.6|469.3|475.9|475.8|465.5|465.4|13135470
1455062400000|2016-02-10 00:00:00|475|474|470.9|470.6|478.8|477.2|468.7|468.4|9858401
1455148800000|2016-02-11 00:00:00|466.4|464.9|460.6|460.3|466.5|466.1|455.5|455.1|13423151
1455235200000|2016-02-12 00:00:00|461.9|460.8|467.3|467.1|468.1|468|459.3|459|10999600
1455494400000|2016-02-15 00:00:00|477.5|476.6|482.1|481.9|483.4|483.3|472.7|472.5|7742290
1455580800000|2016-02-16 00:00:00|485.3|485|487.3|487.2|487.9|487.7|482.1|481.6|7894347
1455667200000|2016-02-17 00:00:00|490.2|489.5|497.8|497.7|499.2|499.1|488.8|488.5|14010510
1455753600000|2016-02-18 00:00:00|510|509.5|506|505|511.5|511|503|502|7829501
1455840000000|2016-02-19 00:00:00|505|504|505|504|510|509.5|501.5|501|6283247
1456099200000|2016-02-22 00:00:00|509.5|508|510|509.5|512.5|512.5|507.5|507|6649176
1456185600000|2016-02-23 00:00:00|507.5|506.5|509|508.5|513.5|513|506|505.5|5763204
1456272000000|2016-02-24 00:00:00|507.5|507|502.5|502|508.5|508|501.5|501|6611470
1456358400000|2016-02-25 00:00:00|510.5|509.5|514|513.5|514|513.5|506.5|506|6919316
1456444800000|2016-02-26 00:00:00|518|517|513|512.5|519|518.5|511|510.5|5370667
1456704000000|2016-02-29 00:00:00|509|507.5|511.5|511|513.5|513|506.5|506|5051615
1456790400000|2016-03-01 00:00:00|513|512|510|509.5|514.5|514|506.5|506|8817548
1456876800000|2016-03-02 00:00:00|514.5|512.5|505|504.5|515.5|515|503.5|503|6183192
1456963200000|2016-03-03 00:00:00|505.5|505|498.4|498.1|508.5|507.5|497|496.9|10621342
1457049600000|2016-03-04 00:00:00|502.5|502|506.5|506|507.5|507|498.3|498.1|7736980
1457308800000|2016-03-07 00:00:00|505.5|504.5|501.5|500.5|507.5|507|498.6|498.5|6356682
1457395200000|2016-03-08 00:00:00|496.4|495.6|497.4|497.3|501|500.5|495.5|494.9|5469007
1457481600000|2016-03-09 00:00:00|498.3|497.4|502|501.5|504|503.5|496.3|495.9|5044154
1457568000000|2016-03-10 00:00:00|500.5|499.9|495.1|494.8|509|508.5|494.9|494.7|7837461
1457654400000|2016-03-11 00:00:00|499.3|498.5|496.6|496.3|502|501.5|496.1|496|5906686
1457913600000|2016-03-14 00:00:00|497.4|496.5|497|496.9|503|502.5|495.6|494.7|5464368
1458000000000|2016-03-15 00:00:00|494.6|493.9|496.8|496.5|497.3|497.2|488.7|488.5|5178827
1458086400000|2016-03-16 00:00:00|498.6|497.7|502.5|502|503|502.5|496.8|496.5|6019967
1458172800000|2016-03-17 00:00:00|506.5|506|506|505.5|512|511.5|500|500|9365338
1458259200000|2016-03-18 00:00:00|507|506|498|497.8|508|507.5|496.7|496.7|6509765
1458518400000|2016-03-21 00:00:00|496.5|496|496.3|496.2|501|500|494.2|493.7|6582036
1458604800000|2016-03-22 00:00:00|496.5|495.1|499.1|498.9|499.8|499.7|491.9|491.4|7060833
1458691200000|2016-03-23 00:00:00|500|499|507|506.5|507.5|507|498.4|497.5|4824944
1458777600000|2016-03-24 00:00:00|503|502|499.3|499.1|504.5|504|498.4|498.2|5375217
1459206000000|2016-03-28 23:00:00|500.5|499.6|507.5|507|508|507.5|500.5|499.5|6853296
1459292400000|2016-03-29 23:00:00|511|510.5|514|513.5|516|515.5|511|510.5|5003173
1459378800000|2016-03-30 23:00:00|511|510|509|508.5|513|512|508|507.5|5096038
1459465200000|2016-03-31 23:00:00|504.5|504|501|500|505|504.5|495.9|495.7|6244175
1459724400000|2016-04-03 23:00:00|502.5|501.5|500.5|500|506.5|506.5|499.4|499.1|5357948
1459810800000|2016-04-04 23:00:00|497.2|490.2|492.6|492.4|497.2|495.9|489.4|488.5|8806801
1459897200000|2016-04-05 23:00:00|494.4|493.5|494|493.9|497.2|497.1|491.3|490.7|5588418
1459983600000|2016-04-06 23:00:00|495.7|494.4|491.6|491.5|497.2|497.1|490.6|490.4|6278848
1460070000000|2016-04-07 23:00:00|493.4|492.7|498.6|498.5|500.5|500|492.8|492|5425667
1460329200000|2016-04-10 23:00:00|498.8|497.3|499.7|499.6|501.5|501|496.8|496.6|5726122
1460415600000|2016-04-11 23:00:00|499.8|499.1|502.5|502|503|502.5|497.3|497.3|7521152
1460502000000|2016-04-12 23:00:00|506|505|503.5|503|508|507.5|500.5|500|4491130
1460588400000|2016-04-13 23:00:00|505.5|505|511|510|511.5|511|504|503|4828077
1460674800000|2016-04-14 23:00:00|511.5|510.5|512|511.5|515|514.5|509.5|509|4719318
1460934000000|2016-04-17 23:00:00|507.5|507|510.5|509.5|512.5|512|507.5|507|6238971
1461020400000|2016-04-18 23:00:00|512|510|518|517.5|520|519.5|510.5|510|7429000
1461106800000|2016-04-19 23:00:00|517.5|515.5|510.5|510|518|517.5|508.5|508|6662446
1461193200000|2016-04-20 23:00:00|501.5|500|499|498.8|501.5|500.5|489.1|489|7984088
1461279600000|2016-04-21 23:00:00|497.2|495.7|488|487.7|497.4|497.2|486.9|486.8|7673649
1461538800000|2016-04-24 23:00:00|490.6|489.6|488.5|488.3|492.1|492|487.1|487|7065773
1461625200000|2016-04-25 23:00:00|490.6|489.7|484.2|484|490.6|489.7|483|482.9|8704350
1461711600000|2016-04-26 23:00:00|482|480.4|488.7|488.5|488.7|488.6|481.4|480.4|6769582
1461798000000|2016-04-27 23:00:00|485.8|485.2|482.9|482.7|485.8|485.2|476|475.9|7355756
1461884400000|2016-04-28 23:00:00|480|479.5|477.8|477.6|482.9|482.7|476.7|476.4|7557044
1462230000000|2016-05-02 23:00:00|477.1|476.5|476.3|476.1|477.4|477.3|469.6|469.4|11269291
1462316400000|2016-05-03 23:00:00|476.7|475.1|478.4|478.3|482.8|482.7|473.6|473.5|9867453
1462402800000|2016-05-04 23:00:00|480.3|479.8|480.2|480.1|483.1|482.4|477.9|477.6|6080191
1462489200000|2016-05-05 23:00:00|480|479.4|488.3|488.1|488.5|488.4|478.4|478|7705357
1462748400000|2016-05-08 23:00:00|492.2|491.9|491.3|491.2|493.7|493.2|489.6|489.4|5741520
1462834800000|2016-05-09 23:00:00|494.4|493.8|490.3|490.3|496.5|496.3|488.3|488.2|6689844
1462921200000|2016-05-10 23:00:00|490.9|490.1|490.2|490.1|496.1|496|488|487.8|7236183
1463007600000|2016-05-11 23:00:00|489.6|487.3|487|486.9|497.2|497.1|486.7|486.6|4815441
1463094000000|2016-05-12 23:00:00|486.7|486.3|487.3|487|488.1|488|480.8|480.7|5141957
1463353200000|2016-05-15 23:00:00|486.6|485.7|490.1|490|490.7|490.5|482.7|482.4|3851133
1463439600000|2016-05-16 23:00:00|492.6|490.5|485|484.8|492.6|492.3|484|483.8|6801627
1463526000000|2016-05-17 23:00:00|485.2|484.2|480.9|480.7|485.2|484.4|478.5|478.4|6690833
1463612400000|2016-05-18 23:00:00|480|479.9|478.1|477.9|480.9|480|474.5|474.4|6709165
1463698800000|2016-05-19 23:00:00|481.6|480.2|482.7|482.6|484.9|484.7|481.2|480.2|4979334
1463958000000|2016-05-22 23:00:00|484|482.8|480.4|480.3|484|482.9|479.1|478.8|4144907
1464044400000|2016-05-23 23:00:00|479|477.9|484|483.9|484.4|484.3|477.6|477.3|6838509
1464130800000|2016-05-24 23:00:00|486.3|486.2|481.3|481.1|487.7|487.6|477.6|477.5|10333096
1464217200000|2016-05-25 23:00:00|481.2|480.2|482.2|482.1|482.3|482.2|477.5|477.3|6478097
1464303600000|2016-05-26 23:00:00|482.9|482.7|482.6|482.5|487|486.9|481.4|481.2|7266388
1464649200000|2016-05-30 23:00:00|482.4|482|483.7|483.5|485.9|485.7|480.5|480|6206615
1464735600000|2016-05-31 23:00:00|482.5|482.2|487.8|487.6|489.3|489.1|480.4|480|10030006
1464822000000|2016-06-01 23:00:00|487.5|486.9|493.4|493.2|495.3|495.2|487.4|486.9|11195262
1464908400000|2016-06-02 23:00:00|494.5|494.4|490.4|490.3|495.9|495.1|486.8|486.7|6247917
1465167600000|2016-06-05 23:00:00|491.8|490.8|492.3|492.1|494.2|494.1|490.5|490.3|4904194
1465254000000|2016-06-06 23:00:00|493.1|492.5|492.8|492.7|496.3|496.2|490.7|490.3|7039803
1465340400000|2016-06-07 23:00:00|493.5|492.8|492.8|492.6|493.5|492.9|488.2|488.1|6258678
1465426800000|2016-06-08 23:00:00|492.7|490.4|485.8|485.7|493|491.3|485.4|485.3|5954690
1465513200000|2016-06-09 23:00:00|483.7|483.3|479.8|479.6|484.8|484.3|476.3|476.2|8331300
1465772400000|2016-06-12 23:00:00|475.7|475.4|477.8|477.7|478.1|478|474.5|474.3|8748587
1465858800000|2016-06-13 23:00:00|473.8|471.8|475.7|475.5|476.4|476.3|468.6|468.5|12285646
1465945200000|2016-06-14 23:00:00|478.7|477.4|478.7|478.5|482.4|482.2|477.5|477.3|5333570
1466031600000|2016-06-15 23:00:00|474.2|474.1|476.7|476.6|478.2|478|472.4|472.3|8801133
1466118000000|2016-06-16 23:00:00|477.7|477.5|478.3|478|486.6|486.5|476.9|476.2|8966973
1466377200000|2016-06-19 23:00:00|487.8|487|494.6|494.5|497.2|497.1|484|483.5|8267595
1466463600000|2016-06-20 23:00:00|493.8|492.6|498|497.9|499.6|499.5|492|491.7|10696862
1466550000000|2016-06-21 23:00:00|499.3|498.1|506|505.5|507|506.5|495.7|495.5|7061960
1466636400000|2016-06-22 23:00:00|501|500|504.5|504|508.5|508|498|497.9|9197730
1466722800000|2016-06-23 23:00:00|491.6|487|480.9|480.4|493.3|493|468.1|467.2|24903851
1466982000000|2016-06-26 23:00:00|478.5|469.6|468.9|468.7|478.5|478.1|464.9|464.6|17193193
1467068400000|2016-06-27 23:00:00|478.5|477.7|483|482.8|484.5|484.3|475.3|473.6|12996670
1467154800000|2016-06-28 23:00:00|489.9|486.6|503|502.5|503.5|503|489.6|486.6|12435819
1467241200000|2016-06-29 23:00:00|505|504|523|522.5|524.5|524|503|502|12557272
1467327600000|2016-06-30 23:00:00|528|526.5|531|530.5|534.5|534|521.5|521|12127994
1467586800000|2016-07-03 23:00:00|534|533|528|527.5|538|537.5|524|524|7542827
1467673200000|2016-07-04 23:00:00|527.5|526|535.5|535|536|535.5|524|523.5|11677096
1467759600000|2016-07-05 23:00:00|531|530|526|525|539.5|539|522.5|522|13214305
1467846000000|2016-07-06 23:00:00|530.5|529.5|530.5|530|535.5|535|527|526|7768831
1467932400000|2016-07-07 23:00:00|528|527.5|537.5|537|540|539.5|528|527.5|6837586
1468191600000|2016-07-10 23:00:00|542.5|541|546|545.5|548.5|547.5|536.5|536.5|7821028
1468278000000|2016-07-11 23:00:00|545|543|540.5|540|545|544.5|536.5|536|9814517
1468364400000|2016-07-12 23:00:00|541.5|540.5|543.5|543|545.5|545|538|537.5|7090702
1468450800000|2016-07-13 23:00:00|544.5|543.5|539.5|539|546|545.5|532|531.5|7655236
1468537200000|2016-07-14 23:00:00|540|538|537.5|537|540.5|539.5|535|534.5|7287875
1468796400000|2016-07-17 23:00:00|539.5|538|536|535|540.5|539.5|535|534|5581304
1468882800000|2016-07-18 23:00:00|534|533|540.5|540|540.5|540|530|529.5|8347899
1468969200000|2016-07-19 23:00:00|541|539.5|543.5|543|545.5|545|538.5|538|6183328
1469055600000|2016-07-20 23:00:00|542|541|537|536.5|543.5|542|535.5|535|5869551
1469142000000|2016-07-21 23:00:00|538|537|532|531.5|538|538|529|528.5|8813689
1469401200000|2016-07-24 23:00:00|534|532.5|532.5|531.5|534|533.5|525.5|525|8820966
1469487600000|2016-07-25 23:00:00|534|533.5|535|534.5|537|535|530|529.5|10295727
1469574000000|2016-07-26 23:00:00|536.5|535.5|541|540.5|542|542|535.5|534.5|8823027
1469660400000|2016-07-27 23:00:00|545.5|545|540|539.5|547.5|547|538.5|538|9464027
1469746800000|2016-07-28 23:00:00|540.5|539|535|534.5|542.5|542|533|532.5|9670519
1470006000000|2016-07-31 23:00:00|536.5|535.5|531|530.5|538|537.5|529|528.5|6141555
1470092400000|2016-08-01 23:00:00|535|533|526.5|526|535|535|524.5|524|6379108
1470178800000|2016-08-02 23:00:00|527.5|526.5|523|522.5|527.5|526.5|521|520.5|4841445
1470265200000|2016-08-03 23:00:00|525|523.5|528|527.5|529.5|529|515.5|515|9412302
1470351600000|2016-08-04 23:00:00|530|528.5|530.5|530|532|531.5|525.5|525|5580775
1470610800000|2016-08-07 23:00:00|533|532|525.5|525|533.5|533|525|524.5|5664089
1470697200000|2016-08-08 23:00:00|526.5|525.5|524.5|524|527.5|527|523.5|523|4589123
1470783600000|2016-08-09 23:00:00|524|523|520.5|520|525.5|525|519.5|519.5|7552003
1470870000000|2016-08-10 23:00:00|522.5|521.5|526.5|526|526.5|526.5|519.5|519|8096603
1470956400000|2016-08-11 23:00:00|528|526.5|532|531.5|535|534.5|527|526.5|9001459
1471215600000|2016-08-14 23:00:00|532.5|530.5|533.5|533|534.5|534.5|526.5|526.5|5385642
1471302000000|2016-08-15 23:00:00|532|531|521.5|521|532.5|531|521.5|521|6671251
1471388400000|2016-08-16 23:00:00|522.5|521.5|522.5|521.5|524.5|524|517|516.5|6861319
1471474800000|2016-08-17 23:00:00|524.5|523.5|527|526.5|528|527.5|523.5|523|5912059
1471561200000|2016-08-18 23:00:00|527.5|527|528.5|527.5|532|531.5|526.5|526|8245135
1471820400000|2016-08-21 23:00:00|529|527.5|528|527.5|531.5|531|524.5|524|5146926
1471906800000|2016-08-22 23:00:00|532|530|532.5|532|534.5|534|529.5|528.5|4848998
1471993200000|2016-08-23 23:00:00|531|529.5|530|529|532.5|532|527|526.5|4810700
1472079600000|2016-08-24 23:00:00|530.5|529.5|528.5|528|531|530.5|525|524.5|5144164
1472166000000|2016-08-25 23:00:00|534.5|532|541.5|541|542.5|542|533|532|9100054
1472511600000|2016-08-29 23:00:00|542.5|541|538.5|538|543.5|542|537|536.5|7169109
1472598000000|2016-08-30 23:00:00|539|537.5|538|537|539|538.5|534|533.5|6279513
1472684400000|2016-08-31 23:00:00|540|539.5|539.5|538.5|544.5|544|538.5|537.5|10649775
1472770800000|2016-09-01 23:00:00|541.5|541|551|550.5|551.5|551|540|539|11170485
1473030000000|2016-09-04 23:00:00|550|548.5|557|556.5|557.5|557.5|549.5|548.5|7618507
1473116400000|2016-09-05 23:00:00|556|555.5|549|548.5|558|557.5|548|547.5|10739907
1473202800000|2016-09-06 23:00:00|550.5|549.5|551|550.5|553|552.5|547.5|547|7914650
1473289200000|2016-09-07 23:00:00|553|552.5|551|550.5|556|555.5|550|549.5|10806821
1473375600000|2016-09-08 23:00:00|551|550|548|547.5|555|554.5|545|544.5|8752588
1473634800000|2016-09-11 23:00:00|542|541|545|544.5|545|544.5|539.5|539|6945277
1473721200000|2016-09-12 23:00:00|545.5|545|544.5|544|549.5|549.5|543.5|543|7967272
1473807600000|2016-09-13 23:00:00|547|545.5|547|546.5|548.5|548|544.5|544|8272837
1473894000000|2016-09-14 23:00:00|546.5|545|548.5|548|550|549.5|544.5|544|9399657
1473980400000|2016-09-15 23:00:00|546.5|546|532.5|532|546.5|546|532|531|13729523
1474239600000|2016-09-18 23:00:00|537.5|537|542|541.5|542.5|542|537|536.5|6564648
1474326000000|2016-09-19 23:00:00|542.5|541|545|544.5|549.5|548.5|540.5|539.5|7143949
1474412400000|2016-09-20 23:00:00|548|546.5|534|533.5|548|546.5|532|531.5|10363178
1474498800000|2016-09-21 23:00:00|538|536|537|536.5|538|537.5|532|531.5|13213203
1474585200000|2016-09-22 23:00:00|538.5|538|524.5|524|538.5|538|524|523.5|12037078
1474844400000|2016-09-25 23:00:00|524|523|520|519.5|524|523.5|519|518.5|8926139
1474930800000|2016-09-26 23:00:00|523|522|520.5|520|525.5|525|516.5|516|9137086
1475017200000|2016-09-27 23:00:00|521|519.5|526|525.5|527.5|527|520.5|519.5|8334824
1475103600000|2016-09-28 23:00:00|529.5|529|523.5|523|532.5|531.5|522.5|522|6247333
1475190000000|2016-09-29 23:00:00|519.5|519|524|523.5|525|525|516.5|516|7818320
1475449200000|2016-10-02 23:00:00|527|526|532.5|532|534|533.5|523.5|522.5|8195500
1475535600000|2016-10-03 23:00:00|533.5|532.5|548|547.5|548.5|548|533|532.5|13018791
1475622000000|2016-10-04 23:00:00|544.5|544|538|537.5|546.5|546.5|536.5|536.5|8579359
1475708400000|2016-10-05 23:00:00|540.5|540|537.5|537|543|542.5|536.5|536|12005851
1475794800000|2016-10-06 23:00:00|537|536|542.5|542|542.5|542|534|533.5|15423323
1476054000000|2016-10-09 23:00:00|543.5|542.5|547|546.5|549.5|549|542.5|542|10930843
1476140400000|2016-10-10 23:00:00|546.5|546|543.5|543|549.5|549|543|542.5|6292740
1476226800000|2016-10-11 23:00:00|543|542.5|540|539.5|545.5|544.5|539.5|539|6610381
1476313200000|2016-10-12 23:00:00|540.5|540|536|535|541|540.5|532.5|532|8259522
1476399600000|2016-10-13 23:00:00|537.5|536.5|543|542.5|544|543.5|534|533.5|6591430
1476658800000|2016-10-16 23:00:00|542|540.5|539.5|539|544|543.5|537|536.5|6367912
1476745200000|2016-10-17 23:00:00|544|543.5|546|545.5|549|548.5|543.5|543|6849771
1476831600000|2016-10-18 23:00:00|547.5|547|553|552.5|554.5|554|543|542.5|8423489
1476918000000|2016-10-19 23:00:00|547.5|547|541.5|541|549.5|549|539.5|539|6175174
1477004400000|2016-10-20 23:00:00|543|540.5|539|538.5|544|543|537.5|537|4060524
1477263600000|2016-10-23 23:00:00|539.5|539|541|540.5|545|544.5|539.5|539|5469178
1477350000000|2016-10-24 23:00:00|541.5|539|540.5|540|544|543.5|538.5|538|5960926
1477436400000|2016-10-25 23:00:00|540|539.5|541|540.5|541.5|541|534|533.5|8343362
1477522800000|2016-10-26 23:00:00|540|539|544|543.5|546.5|546.5|536.5|536|8245070
1477609200000|2016-10-27 23:00:00|544.5|543|542.5|542|545|544|536.5|536|4281788
1477872000000|2016-10-31 00:00:00|541|540|542.5|542|543.5|543.5|537|536.5|3764769
1477958400000|2016-11-01 00:00:00|543.5|543|537.5|537|544.5|544.5|537|536.5|4836636
1478044800000|2016-11-02 00:00:00|536|536|536|535.5|537|536.5|532.5|532|4226804
1478131200000|2016-11-03 00:00:00|542|541|535.5|535|544.5|544|534.5|534|7899985
1478217600000|2016-11-04 00:00:00|535.5|534|540|539.5|540|539.5|533|532.5|8231356
1478476800000|2016-11-07 00:00:00|545|544.5|549|548.5|552|551.5|543.5|543|9258188
1478563200000|2016-11-08 00:00:00|549.5|548|549|548.5|553.5|553|548|547.5|6212757
1478649600000|2016-11-09 00:00:00|551.5|546.5|586|585.5|587|586.5|549|546.5|29331118
1478736000000|2016-11-10 00:00:00|593.5|592|614|613.5|631.5|631|588.5|588|26009243
1478822400000|2016-11-11 00:00:00|612.5|610|590|589.5|614.5|614|587.5|587|17336700
1479081600000|2016-11-14 00:00:00|596.5|596|595|594.5|605|604.5|591.5|591|12010894
1479168000000|2016-11-15 00:00:00|600|598.5|601|600|607.5|607|595|592.5|8853535
1479254400000|2016-11-16 00:00:00|601.5|600.5|598.5|598|603|601.5|596|595|8780975
1479340800000|2016-11-17 00:00:00|602|601.5|597.5|597|603|602|594|593.5|6002659
1479427200000|2016-11-18 00:00:00|596.5|595.5|593.5|593|597.5|597|587.5|587.5|9678247
1479686400000|2016-11-21 00:00:00|596|593.5|598.5|598|599|598.5|588|587.5|5709072
1479772800000|2016-11-22 00:00:00|603.5|602.5|595.5|595|604|603.5|594|593.5|5803690
1479859200000|2016-11-23 00:00:00|598.5|597.5|603.5|603|604.5|604|597.5|597|5480844
1479945600000|2016-11-24 00:00:00|605.5|605|608.5|608|609|608.5|603.5|603|3864717
1480032000000|2016-11-25 00:00:00|609|607|604|603.5|610|609|601.5|601|5301833
1480291200000|2016-11-28 00:00:00|607.5|604|602|601.5|607.5|605|597.5|596.5|6650548
1480377600000|2016-11-29 00:00:00|603|602|602.5|601.5|603.5|602.5|594.5|594.5|6428290
1480464000000|2016-11-30 00:00:00|605.5|603.5|601.5|600.5|608|607.5|599.5|599|6255955
1480550400000|2016-12-01 00:00:00|599|598|598|597|600|599|590.5|590|10092000
1480636800000|2016-12-02 00:00:00|597|595.5|596|595|597|596|585.5|585|5921042
1480896000000|2016-12-05 00:00:00|595|592.5|600|599.5|603|602.5|593.5|592|8480539
1480982400000|2016-12-06 00:00:00|600.5|599|598.5|598|602|601.5|591.5|591|8273389
1481068800000|2016-12-07 00:00:00|604|603.5|603.5|603|609.5|609|599.5|599|9892724
1481155200000|2016-12-08 00:00:00|608|607.5|603.5|603|611.5|610.5|601.5|601|7890753
1481241600000|2016-12-09 00:00:00|604|602.5|601|600.5|606.5|606|595.5|595.5|8319027
1481500800000|2016-12-12 00:00:00|601.5|599.5|585.5|585|604.5|604|584|583.5|17638194
1481587200000|2016-12-13 00:00:00|588|587|598.5|598|599.5|598.5|582|581.5|10998974
1481673600000|2016-12-14 00:00:00|594.5|591|591|590.5|595.5|595|587.5|587|7521656
1481760000000|2016-12-15 00:00:00|585.5|582.5|591|590|592|592|580.5|580.5|10901548
1481846400000|2016-12-16 00:00:00|590|589.5|590.5|589.5|598|597.5|589.5|589|5629267
1482105600000|2016-12-19 00:00:00|593.5|592|595.5|594.5|597|596.5|589.5|589|5555031
1482192000000|2016-12-20 00:00:00|597|596.5|596|595.5|599|598.5|591.5|591|5774043
1482278400000|2016-12-21 00:00:00|597|596|597|596|603|602.5|593.5|593|7030918
1482364800000|2016-12-22 00:00:00|596|594|592|591|596|594|588|587.5|7542829
1482451200000|2016-12-23 00:00:00|593|591.5|596.5|595.5|598.5|598|590.5|590|1912551
1482883200000|2016-12-28 00:00:00|599|597.5|599|598.5|600|599.5|596|595.5|3607438
1482969600000|2016-12-29 00:00:00|597|595.5|593.5|593|599|598.5|589.5|589|3380462
1483056000000|2016-12-30 00:00:00|595|594|590.5|589.5|595|594|586|585.5|2020600
1483401600000|2017-01-03 00:00:00|594.5|591.5|591|590|597.5|597|587.5|587|5284675
1483488000000|2017-01-04 00:00:00|593|590.5|584.5|584|593|592.5|582.5|582|5736825
1483574400000|2017-01-05 00:00:00|586|584.5|587.5|587|589.5|589.5|583|582.5|4946206
1483660800000|2017-01-06 00:00:00|588|586.5|606|605|606|605.5|586.5|586|8872686
1483920000000|2017-01-09 00:00:00|607.5|606|597|596.5|610|609|593|592.5|8628928
1484006400000|2017-01-10 00:00:00|598.5|597.5|613.5|612.5|613.5|613|596.5|596|7917596
1484092800000|2017-01-11 00:00:00|611.5|609.5|610|609.5|615|614.5|608.5|608|8966565
1484179200000|2017-01-12 00:00:00|612|610|617|616.5|619|618.5|606|606|8419488
1484265600000|2017-01-13 00:00:00|618|617|609.5|609|618|617|607.5|607|11420449
1484524800000|2017-01-16 00:00:00|609|608|610.5|610|616.5|616|604|603|5849254
1484611200000|2017-01-17 00:00:00|611|608.5|604.5|604|614.5|614|604|603.5|5749797
1484697600000|2017-01-18 00:00:00|603.5|603|604|603.5|604.5|604|597.5|597|6735943
1484784000000|2017-01-19 00:00:00|604.5|604|601.5|601|610|609.5|600|599.5|6078910
1484870400000|2017-01-20 00:00:00|603|602|600.5|600|605.5|605.5|600|599.5|5820347
1485129600000|2017-01-23 00:00:00|599|597.5|599.5|599|603.5|603|596|595.5|3897192
1485216000000|2017-01-24 00:00:00|602.5|601|597|596.5|604.5|603.5|596|595.5|6249454
1485302400000|2017-01-25 00:00:00|600.5|599.5|600.5|600|607.5|607|599.5|599|5529919
1485388800000|2017-01-26 00:00:00|603|599.5|595|594.5|603|601|591.5|591|5122685
1485475200000|2017-01-27 00:00:00|598|596.5|593.5|593|598.5|598|591|590.5|4103817
1485734400000|2017-01-30 00:00:00|591.5|590|584|583.5|594|593.5|584|583.5|6836185
1485820800000|2017-01-31 00:00:00|585.5|585|583|582.5|588.5|588|581|580.5|6550183
1485907200000|2017-02-01 00:00:00|587|586|582.5|582|589|588.5|580.5|580|8825978
1485993600000|2017-02-02 00:00:00|582|581|583|582.5|586.5|586|581|580|7189242
1486080000000|2017-02-03 00:00:00|585|583.5|584.5|584|586.5|586|583.5|583|5880259
1486339200000|2017-02-06 00:00:00|585.5|583|588.5|587.5|591|590.5|583.5|583|5713233
1486425600000|2017-02-07 00:00:00|590|589|596|595.5|599|598.5|588.5|588.5|4596034
1486512000000|2017-02-08 00:00:00|598|597.5|598.5|598|603|602.5|595.5|595|6800724
1486598400000|2017-02-09 00:00:00|601.5|600|600.5|600|606|605.5|597|596.5|4846190
1486684800000|2017-02-10 00:00:00|603.5|601|613.5|613|615.5|615|601.5|601|8098434
1486944000000|2017-02-13 00:00:00|613|612|617|616.5|620|620|610.5|610|7645908
1487030400000|2017-02-14 00:00:00|616.5|615.5|606|605.5|617|616|603.5|603|7452663
1487116800000|2017-02-15 00:00:00|608|607|609.5|609|609.5|609|603.5|603.5|4530631
1487203200000|2017-02-16 00:00:00|608.5|606.5|603|602.5|609.5|609|601.5|601|4476197
1487289600000|2017-02-17 00:00:00|605.5|605|605.5|605|612.5|612|603.5|602.5|4422833
1487548800000|2017-02-20 00:00:00|608.5|607.5|613|612.5|614.5|614|608.5|607.5|3744549
1487635200000|2017-02-21 00:00:00|614|613|608.5|608|614|613.5|608|607.5|6165073
1487721600000|2017-02-22 00:00:00|610.5|609|604.5|604|613|612.5|601.5|601|8044096
1487808000000|2017-02-23 00:00:00|612|610.5|610.5|610|626|625.5|607.5|607|9492864
1487894400000|2017-02-24 00:00:00|612.5|611|616.5|616|617|616.5|608|607.5|8336667
1488153600000|2017-02-27 00:00:00|618|617.5|618|617.5|620.5|620|612|611.5|8700911
1488240000000|2017-02-28 00:00:00|627.5|626|630|629|634.5|634|625|624.5|11456520
1488326400000|2017-03-01 00:00:00|631|630|637.5|637|639.5|639|629.5|629|7140486
1488412800000|2017-03-02 00:00:00|639|637.5|651|650.5|651|650.5|637|636.5|10483790
1488499200000|2017-03-03 00:00:00|650|649.5|643|642.5|650|649.5|639|639|10314937
1488758400000|2017-03-06 00:00:00|644.5|644|644|643.5|648.5|647.5|640|639|7200518
1488844800000|2017-03-07 00:00:00|644.5|643|643.5|643|647|646.5|642|641.5|5353030
1488931200000|2017-03-08 00:00:00|643|641.5|652.5|652|652.5|652|641.5|641|6708338
1489017600000|2017-03-09 00:00:00|651.5|649.5|641.5|641|651.5|651|641|641|9271665
1489104000000|2017-03-10 00:00:00|646.5|644.5|637.5|637|646.5|645|636.5|636|8376936
1489363200000|2017-03-13 00:00:00|639|638|636|635.5|641|640.5|635|634.5|7115289
1489449600000|2017-03-14 00:00:00|637|636|638.5|638|640|639.5|635.5|635|4959915
1489536000000|2017-03-15 00:00:00|640.5|639|640.5|640|642.5|642|637.5|637|5912427
1489622400000|2017-03-16 00:00:00|646|645|645.5|645|646.5|646.5|641|640.5|8218595
1489708800000|2017-03-17 00:00:00|646|644.5|645.5|645|646|645.5|641.5|641|6838584
1489968000000|2017-03-20 00:00:00|647.5|646.5|649.5|649|651.5|651|645.5|645|5185421
1490054400000|2017-03-21 00:00:00|651.5|649.5|644|643.5|652|651.5|641.5|641|7571505
1490140800000|2017-03-22 00:00:00|643|642.5|644|643.5|645|644.5|635.5|635.5|7414540
1490227200000|2017-03-23 00:00:00|645.5|644.5|652|651.5|653|652.5|640|639.5|6821067
1490313600000|2017-03-24 00:00:00|652.5|652|652.5|652|657.5|657|648|647.5|14003838
1490569200000|2017-03-26 23:00:00|651.5|650.5|641|640.5|652|651|638.5|638|10020931
1490655600000|2017-03-27 23:00:00|644.5|642.5|651|650|651.5|651|643.5|642.5|5705016
1490742000000|2017-03-28 23:00:00|653.5|652.5|647|646.5|656|655|645|644.5|6853759
1490828400000|2017-03-29 23:00:00|648|647|655|654.5|655.5|655|645.5|645|5698044
1490914800000|2017-03-30 23:00:00|655.5|655|644.5|644|655.5|655|644.5|644|7639330
1491174000000|2017-04-02 23:00:00|647|645.5|635|634.5|647|646|633|632.5|8460151
1491260400000|2017-04-03 23:00:00|635.5|635|641|640.5|643|642.5|635|634.5|5322934
1491346800000|2017-04-04 23:00:00|644.5|643.5|635.5|635|645.5|644.5|634.5|634|7556374
1491433200000|2017-04-05 23:00:00|631|630|635|634.5|638|638|630.5|629.5|7062964
1491519600000|2017-04-06 23:00:00|637|635.5|651|650|654|653.5|636|635.5|10719114
1491778800000|2017-04-09 23:00:00|650.5|648.5|644|643|652.5|652|641|640.5|6659783
1491865200000|2017-04-10 23:00:00|640.5|640|644|643.5|645|644.5|639.5|639|5333486
1491951600000|2017-04-11 23:00:00|643.5|642|648.5|648|653.5|653|640.5|639.5|8340963
1492038000000|2017-04-12 23:00:00|646|645.5|643|642.5|647.5|647.5|639.5|639|6704250
1492470000000|2017-04-17 23:00:00|645|644.5|637.5|637|646|645|634|633.5|8352150
1492556400000|2017-04-18 23:00:00|638.5|637.5|631.5|631|640|639.5|630|629.5|7397223
1492642800000|2017-04-19 23:00:00|623|622|620|619|623|622|616.5|616|6356892
1492729200000|2017-04-20 23:00:00|617.5|617|623|622|623|622.5|617|616.5|5044635
1492988400000|2017-04-23 23:00:00|634|633|629.5|628.5|636.5|635|625.5|625|6693840
1493074800000|2017-04-24 23:00:00|631|629|632|631.5|633.5|633|626|626|7120311
1493161200000|2017-04-25 23:00:00|631.5|630|638.5|637.5|639|638.5|626.5|626|6205605
1493247600000|2017-04-26 23:00:00|637|634|630|629.5|637.5|636|628|627.5|7454007
1493334000000|2017-04-27 23:00:00|632|631.5|629|628.5|633.5|633|626.5|626|4943590
1493679600000|2017-05-01 23:00:00|628|627|637.5|637|638|637.5|624.5|624|4905601
1493766000000|2017-05-02 23:00:00|639|638|635|634.5|639|638|633|632.5|4185250
1493852400000|2017-05-03 23:00:00|638|636.5|636|635.5|640.5|640|632.5|632|3518442
1493938800000|2017-05-04 23:00:00|635.5|633.5|648.5|648|649|649|634|633.5|4893608
1494198000000|2017-05-07 23:00:00|646|644|639|638.5|646|645.5|638|637.5|3803265
1494284400000|2017-05-08 23:00:00|642|640|644|643.5|648|647|640.5|640|4841709
1494370800000|2017-05-09 23:00:00|643|641.5|640|639.5|645.5|645|635|635|5227760
1494457200000|2017-05-10 23:00:00|638|637|641|640.5|641.5|641|635|634.5|6039272
1494543600000|2017-05-11 23:00:00|643|642|639|638.5|643|642|634.5|634|4743734
1494802800000|2017-05-14 23:00:00|644|642|635|634.5|644|642.5|634.5|634|6702758
1494889200000|2017-05-15 23:00:00|636.5|635|644|643.5|646|645.5|633.5|633|6033611
1494975600000|2017-05-16 23:00:00|642|641|637|636|643.5|643|635|634.5|6107987
1495062000000|2017-05-17 23:00:00|640.5|638|637|636.5|640.5|638|626.5|626.5|11216324
1495148400000|2017-05-18 23:00:00|640.5|639|640|639.5|645.5|645|632|631.5|7418873
1495407600000|2017-05-21 23:00:00|643|641.5|642.5|642|647|646.5|640|639.5|5424142
1495494000000|2017-05-22 23:00:00|642|638.5|643.5|643|646.5|646|641.5|638.5|3962344
1495580400000|2017-05-23 23:00:00|643|642|650|649.5|662|661.5|643|642|11177251
1495666800000|2017-05-24 23:00:00|653|651.5|657.5|657|658|657.5|650.5|650|4881473
1495753200000|2017-05-25 23:00:00|658|656|667.5|666.5|667.5|667|657.5|656|5908491
1496098800000|2017-05-29 23:00:00|663|662.5|663|662.5|666|665.5|661|660.5|6073425
1496185200000|2017-05-30 23:00:00|666|665|666|665.5|669|668.5|663|662.5|6647987
1496271600000|2017-05-31 23:00:00|670.5|669.5|674|673.5|677|676.5|668.5|667.5|8668344
1496358000000|2017-06-01 23:00:00|678|676.5|670|669.5|678|676.5|668|667.5|5974831
1496617200000|2017-06-04 23:00:00|672|671|672|671|672.5|672|667|666.5|4772812
1496703600000|2017-06-05 23:00:00|674|672.5|673.5|673|674|673.5|669|669|7631518
1496790000000|2017-06-06 23:00:00|673|672.5|667.5|667|678.5|678.5|666|665.5|7454242
1496876400000|2017-06-07 23:00:00|672.5|670|662|661.5|672.5|670.5|659.5|659|8993625
1496962800000|2017-06-08 23:00:00|661|658.5|675.5|674.5|676|675.5|660.5|658.5|10438859
1497222000000|2017-06-11 23:00:00|675|673|668|667.5|675.5|675|664|663.5|5934977
1497308400000|2017-06-12 23:00:00|666.5|665.5|659.5|659|667|666.5|656.5|656|8498937
1497394800000|2017-06-13 23:00:00|658.5|658|661.5|661|664|663.5|658|657.5|9385820
1497481200000|2017-06-14 23:00:00|662|661.5|657.5|657|662.5|661.5|652|651.5|6738704
1497567600000|2017-06-15 23:00:00|660.5|660|672|671|672|671.5|658|657.5|6285011
1497826800000|2017-06-18 23:00:00|677.5|676.5|677|676|680|679.5|670.5|670.5|5927944
1497913200000|2017-06-19 23:00:00|679|678.5|677|676|683|682.5|675.5|675|5260970
1497999600000|2017-06-20 23:00:00|677.5|676.5|677|676.5|679.5|679|674|673.5|5493001
1498086000000|2017-06-21 23:00:00|677.5|676|663|662.5|677.5|676|660|659.5|9025364
1498172400000|2017-06-22 23:00:00|660.5|659|651.5|651|661|659.5|649.5|649|10352865
1498431600000|2017-06-25 23:00:00|651|650|651.5|650.5|652.5|652|642.5|642.5|8880776
1498518000000|2017-06-26 23:00:00|649.5|648.5|643|642.5|650|649.5|642.5|642|6239327
1498604400000|2017-06-27 23:00:00|643.5|642|641|640.5|645|644.5|637.5|637|6996538
1498690800000|2017-06-28 23:00:00|644.5|642|635.5|635|645|644|632|631.5|7674832
1498777200000|2017-06-29 23:00:00|636|634.5|633|632|640|639.5|632.5|632|6418683
1499036400000|2017-07-02 23:00:00|637|636|632.6|630.4|637.5|636.5|626|625.5|5699605
1499122800000|2017-07-03 23:00:00|630.5|628.5|624.5|624|630.5|629|622|621.5|5222356
1499209200000|2017-07-04 23:00:00|624|623.5|620.5|620|625|624.5|619|618.5|8114754
1499295600000|2017-07-05 23:00:00|621|619.5|612.5|612|625|624.5|611.5|611|13293626
1499382000000|2017-07-06 23:00:00|614|612.5|617|616.5|619|618.5|609|608.5|8166679
1499641200000|2017-07-09 23:00:00|620.5|619|631|630.5|632|631.5|612|611.5|18869270
1499727600000|2017-07-10 23:00:00|628.5|627|626|625.5|630.5|630|618.5|618|10739528
1499814000000|2017-07-11 23:00:00|624.5|623|618.5|617.5|627.5|627|613.5|613|11745398
1499900400000|2017-07-12 23:00:00|618|616.5|618.5|618|623.5|623|616.5|615.5|6264445
1499986800000|2017-07-13 23:00:00|620|617.5|610|609.5|620.5|619.5|609.5|609|5651442
1500246000000|2017-07-16 23:00:00|614|611.5|614.5|614|618.5|618|611|610.5|6228321
1500332400000|2017-07-17 23:00:00|614|612.5|613.5|613|618.5|618|611.5|611|7704946
1500418800000|2017-07-18 23:00:00|614|613.5|611.5|610.5|615.5|614|609|608.5|6403262
1500505200000|2017-07-19 23:00:00|614|612|614.5|614|615|614.5|608|607.5|7629879
1500591600000|2017-07-20 23:00:00|614|613.5|607.5|607|615|614.5|605|604.5|6865991
1500850800000|2017-07-23 23:00:00|608|606|599.5|599|613|612.5|599|598.5|8086541
1500937200000|2017-07-24 23:00:00|603.5|602|604|603.5|607.5|607|602.5|602|4611744
1501023600000|2017-07-25 23:00:00|605.5|604.5|603|602|608|607.5|602.5|602|5929493
1501110000000|2017-07-26 23:00:00|602.5|601|609.5|609|611|610.5|601.5|601|5930902
1501196400000|2017-07-27 23:00:00|607.5|606|604.5|604|608.5|608|603|603|5897390
1501455600000|2017-07-30 23:00:00|605.5|604.5|603|602.5|607|606.5|602|601.5|4762515
1501542000000|2017-07-31 23:00:00|607.5|606.5|606.5|606|610|609.5|602.5|602|8283429
1501628400000|2017-08-01 23:00:00|624.5|622|590|589.5|628|627.5|588.5|588|15187590
1501714800000|2017-08-02 23:00:00|592|591|589.5|589|594.5|594|585.5|585|10516562
1501801200000|2017-08-03 23:00:00|589|588|586|585.5|590|589.5|584.5|584|8442849
1502060400000|2017-08-06 23:00:00|587.5|587|582.5|582|593|593|581|580.5|7905764
1502146800000|2017-08-07 23:00:00|583|582.5|576.5|576|583|582.5|576.5|576|9562826
1502233200000|2017-08-08 23:00:00|572|571.5|584.5|584|584.5|584|571|570.5|13147299
1502319600000|2017-08-09 23:00:00|586|585.5|583.5|583|593|592|582|581.5|10898661
1502406000000|2017-08-10 23:00:00|582.5|581|582|581.5|584.5|584|580|579.5|6768502
1502665200000|2017-08-13 23:00:00|585.5|583.5|581|580.5|585.5|584|578|577.5|5464471
1502751600000|2017-08-14 23:00:00|587|586.5|594.5|594|601|600|586|585|8722947
1502838000000|2017-08-15 23:00:00|597|594.5|598.5|598|599.5|599|594.5|594|7910324
1502924400000|2017-08-16 23:00:00|598|597|593.5|592.5|601|600.5|590|589.5|4156182
1503010800000|2017-08-17 23:00:00|588.5|586.5|583.5|583|590|589.5|582.5|582|4699402
1503270000000|2017-08-20 23:00:00|583.5|582|586.5|586|588.5|588|582.5|582|6568057
1503356400000|2017-08-21 23:00:00|591|589|597|596.5|597|596.5|586.5|586|4945211
1503442800000|2017-08-22 23:00:00|595.5|594.5|592|591.5|595.5|595|588|587.5|5918341
1503529200000|2017-08-23 23:00:00|595|591|604|603.5|605|604.5|593|591|8965717
1503615600000|2017-08-24 23:00:00|605|604.5|600|599.5|606|605.5|598.5|598|4521901
1503961200000|2017-08-28 23:00:00|595|593.5|591|590.5|596.5|596|587|586|8555984
1504047600000|2017-08-29 23:00:00|592.5|591.5|605|604|605|604.5|592|591|4990809
1504134000000|2017-08-30 23:00:00|604.5|603|608.5|608|610.5|610|603.5|602.5|5585479
1504220400000|2017-08-31 23:00:00|610|609|610.5|610|612.5|612|607|606|6103184
1504479600000|2017-09-03 23:00:00|608.5|606|606|605|610|609.5|603.5|603|4344075
1504566000000|2017-09-04 23:00:00|608|604.5|609.5|609|610.5|610|601|600.5|6517724
1504652400000|2017-09-05 23:00:00|607|606.5|594.5|594|607|606.5|594|593.5|7960738
1504738800000|2017-09-06 23:00:00|593.5|592.5|596|595.5|597.5|597|591.5|591|4790285
1504825200000|2017-09-07 23:00:00|594|593|599.5|599|600.5|600|592.5|592|3413320
1505084400000|2017-09-10 23:00:00|602|600|597.5|597|604.5|604|597|596.5|3401663
1505170800000|2017-09-11 23:00:00|599|598|595.5|595|599|598|593.5|593|5753949
1505257200000|2017-09-12 23:00:00|594|593|594|593|594.5|594|586.5|586|7397270
1505343600000|2017-09-13 23:00:00|592|591|596|595.5|596.5|596|586.5|586|9009287
1505430000000|2017-09-14 23:00:00|595|594|596.5|596|606|605.5|592.5|592|8240708
1505689200000|2017-09-17 23:00:00|603.5|603|621.5|621|623|622.5|603.5|603|9133470
1505775600000|2017-09-18 23:00:00|619|618|621.5|621|623.5|623|616.5|616|6782038
1505862000000|2017-09-19 23:00:00|622.5|621.5|623|622.5|626|625.5|621|621|6816819
1505948400000|2017-09-20 23:00:00|625|624.5|629|628.5|629|629|622|621.5|7607128
1506034800000|2017-09-21 23:00:00|628.5|626.5|632.5|632|633.5|633|624.5|624|6258907
1506294000000|2017-09-24 23:00:00|633.5|632.5|636.5|636|637|636.5|629|628.5|4368003
1506380400000|2017-09-25 23:00:00|636|634|632|631.5|636|634|625|624.5|6992611
1506466800000|2017-09-26 23:00:00|634.5|632.5|630|629.5|634.5|634|627|626.5|7478976
1506553200000|2017-09-27 23:00:00|631.5|630.5|633|632|636.5|636|629.5|629|6005805
1506639600000|2017-09-28 23:00:00|634|632.5|630.5|630|639|638.5|628.5|628|6612558
1506898800000|2017-10-01 23:00:00|633.5|632|629.5|629|634.5|634|626|625.5|5870645
1506985200000|2017-10-02 23:00:00|624.5|623.5|620.5|620|625|624.5|613|612.5|7624410
1507071600000|2017-10-03 23:00:00|622.5|620.5|620|619.5|627|626.5|618|617.5|7240367
1507158000000|2017-10-04 23:00:00|619.5|618|613.5|613|620.5|620.5|612|611.5|6762776
1507244400000|2017-10-05 23:00:00|615|613.5|612|611.5|618.5|618|610.5|610.5|6399891
1507503600000|2017-10-08 23:00:00|611.5|610|619.5|618.5|619.5|618.5|608.5|607.5|6789309
1507590000000|2017-10-09 23:00:00|617|615.5|616.5|616|619.5|619|610|609.5|8573084
1507676400000|2017-10-10 23:00:00|617|615.5|616|615.5|619.5|619|611|610.5|7405281
1507762800000|2017-10-11 23:00:00|615.5|614|616|615.5|618.5|618|613|613|4348815
1507849200000|2017-10-12 23:00:00|614.5|612.5|615.5|615|615.5|615|611|610.5|3079567
1508108400000|2017-10-15 23:00:00|615|614.5|611|610.5|615|614.5|607.5|607|5803117
1508194800000|2017-10-16 23:00:00|610.5|609.5|614|613|614.5|614|606|605.5|4511490
1508281200000|2017-10-17 23:00:00|613.5|613.5|616|615.5|617.5|617|611|610.5|5124697
1508367600000|2017-10-18 23:00:00|606.5|605|600|599.5|608|607.5|596|595.5|7399900
1508454000000|2017-10-19 23:00:00|601|600.5|596.5|596|603|602.5|595.5|595|5672285
1508713200000|2017-10-22 23:00:00|598|597|599.5|599|600.5|600.5|596|595.5|4287831
1508799600000|2017-10-23 23:00:00|598|597.5|600|599.5|602|601.5|598|597.5|5387568
1508886000000|2017-10-24 23:00:00|598|597|588.5|588|599|598|587|586.5|10426747
1508972400000|2017-10-25 23:00:00|590.5|589.5|586.5|586|591.5|591.5|584.5|584.5|10876499
1509058800000|2017-10-26 23:00:00|588|587.5|591.5|591|596|595.5|588|587.5|6970045
1509321600000|2017-10-30 00:00:00|591.5|590.5|595.5|595|597|596.5|587|586.5|5897165
1509408000000|2017-10-31 00:00:00|593|592|595|594.5|595|594.5|589.5|589|4106200
1509494400000|2017-11-01 00:00:00|597|595.5|581.5|581|597.5|597|581.5|581|13407191
1509580800000|2017-11-02 00:00:00|583|582.5|582.5|582|586|585.5|581|580.5|9813574
1509667200000|2017-11-03 00:00:00|583|582.5|592|591.5|592.5|592|582.5|582|5018441
1509926400000|2017-11-06 00:00:00|592|590|585.5|585|592|591|585.5|585|4889039
1510012800000|2017-11-07 00:00:00|587|586|580|579.5|587|586|576.5|576|4817785
1510099200000|2017-11-08 00:00:00|579.5|577.5|569.5|569|580|579.5|567.5|567|7773542
1510185600000|2017-11-09 00:00:00|570|568.5|566|565|570|569|563|562.5|6146462
1510272000000|2017-11-10 00:00:00|564.5|564|557|556.5|564.5|564|557|556.5|6601046
1510531200000|2017-11-13 00:00:00|548|546|539.5|539|548|548|536|535.5|10993461
1510617600000|2017-11-14 00:00:00|540.5|540|540|539.5|546|545.5|537|536.5|8115828
1510704000000|2017-11-15 00:00:00|537|536|540.5|539.5|541.5|541|537|536|5839372
1510790400000|2017-11-16 00:00:00|542.5|541.5|542.5|541.5|543|542.5|537.5|537|5921785
1510876800000|2017-11-17 00:00:00|541.5|540|535.5|535|542|541.5|534.5|534|6969128
1511136000000|2017-11-20 00:00:00|537.5|536.5|545|544.5|549|548.5|534|533.5|3450372
1511222400000|2017-11-21 00:00:00|546.5|542.5|544.5|544|546.5|546|541|540.5|104933
1511308800000|2017-11-22 00:00:00|543|542|543|542.5|544|544|541|541|0
1511395200000|2017-11-23 00:00:00|542|541|543.5|543|545.5|545|540.5|540|2025599
1511481600000|2017-11-24 00:00:00|543|542|543|542.5|545|544|541|540.5|2303097
1511740800000|2017-11-27 00:00:00|541|540|544|543.5|546|545.5|537.5|537|3627556
1511827200000|2017-11-28 00:00:00|541.5|540.5|548|547.5|548|547.5|539.5|538.5|4016303
1511913600000|2017-11-29 00:00:00|549|548.5|545|544.5|551.5|550.5|542.5|542|6137280
1512000000000|2017-11-30 00:00:00|552|551|552|551.5|563.5|563|551|550.5|10292951
1512086400000|2017-12-01 00:00:00|554|553.5|551.5|551|557.5|557|547.5|547|7646966
1512345600000|2017-12-04 00:00:00|561.5|560.5|556.5|556|562.5|562|552|551.5|5048637
1512432000000|2017-12-05 00:00:00|557|556.5|551|550.5|559|558.5|549.5|549|4395121
1512518400000|2017-12-06 00:00:00|548.5|547.5|562|561|563.5|563|546|545.5|6144141
1512604800000|2017-12-07 00:00:00|561.5|561.5|553|552.5|564|563.5|552|551|6002891
1512691200000|2017-12-08 00:00:00|554|553.5|558|557.5|559|558.5|553|552.5|4577176
1512950400000|2017-12-11 00:00:00|566|565|556.5|556|575.5|573.5|555.5|555|6405847
1513036800000|2017-12-12 00:00:00|558|557|555.5|555|559|558.5|554.5|554|4152985
1513123200000|2017-12-13 00:00:00|553|552|566|565.5|566|565.5|552|550.5|6970783
1513209600000|2017-12-14 00:00:00|565|564|563.5|563|566|566|560.5|560|7447050
1513296000000|2017-12-15 00:00:00|561.5|560.5|562.5|562|565.5|565|560|559.5|5710105
1513555200000|2017-12-18 00:00:00|566.5|565|564|563.5|568.5|568|563.5|563.5|5252423
1513641600000|2017-12-19 00:00:00|564.5|563|565|564.5|567|566.5|562|561.5|4405661
1513728000000|2017-12-20 00:00:00|563.5|563|568.5|568|570|569.5|559.5|559|6355353
1513814400000|2017-12-21 00:00:00|569.5|568.5|568|567.5|570.5|570|564.5|564.5|3288117
1513900800000|2017-12-22 00:00:00|568.5|567|568.5|568|576.5|576|567.5|567|2867490
1514332800000|2017-12-27 00:00:00|569.5|569|569|568.5|571|570.5|565|564.5|3258390
1514419200000|2017-12-28 00:00:00|570|569|569.5|569|571|570.5|566.5|566|2683441
1514505600000|2017-12-29 00:00:00|569|568|576|575|576|575.5|568.5|568|1746248
1514851200000|2018-01-02 00:00:00|573.6|571|575.4|575|578.4|578|570.4|570.2|6425635
1514937600000|2018-01-03 00:00:00|577.2|575.6|575|574.8|578|577.4|571.2|571|9005056
1515024000000|2018-01-04 00:00:00|576.6|575.6|573.6|573.2|576.6|575.8|572.4|572.2|6460504
1515110400000|2018-01-05 00:00:00|572.8|571.6|572.2|572|572.8|572.6|566.8|566.6|7937775
1515369600000|2018-01-08 00:00:00|574.2|573.6|572.8|572.6|579.8|579.6|571.6|571.4|8203727
1515456000000|2018-01-09 00:00:00|573|572|572.8|572.6|574.2|574|570|569.8|5521530
1515542400000|2018-01-10 00:00:00|575.4|575|577.2|576.8|580.6|580.4|575|574.6|7315058
1515628800000|2018-01-11 00:00:00|579.6|577.6|586|585.8|589.4|589.2|578|577.6|9530796
1515715200000|2018-01-12 00:00:00|588.4|587.6|589.8|589.6|590.6|590.2|584.6|584.2|7158741
1515974400000|2018-01-15 00:00:00|591|590|591.6|591.2|595|594.8|590.2|590|7653278
1516060800000|2018-01-16 00:00:00|593|592|591.2|590.8|596.6|596.4|590.2|590|8189434
1516147200000|2018-01-17 00:00:00|594|592.6|593|592.8|598.6|598.4|589.8|589.6|8344243
1516233600000|2018-01-18 00:00:00|594.6|593.2|585.6|585.2|594.6|593.6|583.2|582.8|6519953
1516320000000|2018-01-19 00:00:00|587.6|586.4|588|587.6|589.6|589.4|585.4|585.2|4851450
1516579200000|2018-01-22 00:00:00|588.8|588.2|583.4|583.2|588.8|588.6|583.2|583|6433068
1516665600000|2018-01-23 00:00:00|585.2|584.6|582.6|582.4|586.6|586.4|578.2|578|5737918
1516752000000|2018-01-24 00:00:00|583.6|582.2|567.4|567.2|583.8|583.6|565.8|565.6|11660221
1516838400000|2018-01-25 00:00:00|565.2|565|566.2|565.8|568.4|568|563.2|563|4870382
1516924800000|2018-01-26 00:00:00|568.8|566.8|578.8|578.6|579.2|579|566|565.4|3921729
1517184000000|2018-01-29 00:00:00|581.8|580.6|589.4|589|590.6|590.4|579.6|579.2|5660164
1517270400000|2018-01-30 00:00:00|589.8|589.2|585.2|584.8|595.6|595.4|584.2|584|5068336
1517356800000|2018-01-31 00:00:00|586.6|585|593.6|593.4|596.8|596.6|585.4|585|6804883
1517443200000|2018-02-01 00:00:00|596.6|595|593.2|593|598.6|597.8|589.8|589.6|6701789
1517529600000|2018-02-02 00:00:00|592.2|590.8|592.2|591.8|595|594.8|590|589.6|6361447
1517788800000|2018-02-05 00:00:00|588.2|586.8|585.8|585.4|590.4|590|583.4|582.8|7116633
1517875200000|2018-02-06 00:00:00|570.2|570|561.8|561.4|572.2|571.8|560.4|560.2|11232517
1517961600000|2018-02-07 00:00:00|566.2|564.6|574|573.8|576|575.8|562.6|562.2|5381808
1518048000000|2018-02-08 00:00:00|570.4|568.8|568.6|568.2|581.6|581.4|568.2|568|7150945
1518134400000|2018-02-09 00:00:00|567.2|566|557.8|557.4|573.6|571.8|557.6|557.4|5067564
1518393600000|2018-02-12 00:00:00|565.6|563.8|566.4|566|567.4|567|560.8|560.2|3272264
1518480000000|2018-02-13 00:00:00|566.2|564.8|569.8|569.4|570.6|570.4|565.2|564.6|3332055
1518566400000|2018-02-14 00:00:00|572.6|572|573.2|573|577.6|577.4|567.2|566.8|4331034
1518652800000|2018-02-15 00:00:00|577.2|575.8|592|591.6|592|591.8|575.8|575.4|4035301
1518739200000|2018-02-16 00:00:00|594.4|593|597.6|597.2|598.6|598.4|591.4|591.2|3788724
1518998400000|2018-02-19 00:00:00|599.6|598|592.4|592|599.6|599.2|591.2|591|2059669
1519084800000|2018-02-20 00:00:00|594.2|591.4|597.4|597|600.6|600.2|593.6|591.4|3580154
1519171200000|2018-02-21 00:00:00|594.4|592.2|601.8|601.4|601.8|601.4|586.8|586.4|3928156
1519257600000|2018-02-22 00:00:00|603.8|602.8|586|585.6|607.6|607.2|573.2|573|8765618
1519344000000|2018-02-23 00:00:00|577|576.2|565.2|564.8|577.4|577.2|556.2|555.8|10296914
1519603200000|2018-02-26 00:00:00|562.4|560.8|578.2|577.8|581.4|581.2|562.2|560.8|7223663
1519689600000|2018-02-27 00:00:00|580.2|577.6|572.8|572.4|581|580.2|570.8|570.6|6175722
1519776000000|2018-02-28 00:00:00|571.8|570.8|580.4|580|586.4|586.2|568.6|567.6|3997528
1519862400000|2018-03-01 00:00:00|578.6|577.2|579|578.6|584.4|584.2|576|575.4|4730787
1519948800000|2018-03-02 00:00:00|577.2|574.8|577.4|577|582.6|582.4|570.8|570.2|5135107
1520208000000|2018-03-05 00:00:00|576|574|572.8|572.4|579|578.6|570.6|569.8|3505157
1520294400000|2018-03-06 00:00:00|578.4|577|589.4|589|593.6|593.2|577.8|576.8|4200219
1520380800000|2018-03-07 00:00:00|588.8|584.8|586.4|586|594.6|594.4|584.8|584.2|4058637
1520467200000|2018-03-08 00:00:00|587.6|585.4|590|589.6|591.6|591.2|579|578.8|5275623
1520553600000|2018-03-09 00:00:00|588|586.8|602.6|602.2|610.2|610|585|584.8|8173678
1520812800000|2018-03-12 00:00:00|602.2|601.2|596.8|596.4|608.2|607.8|595.4|595|4342689
1520899200000|2018-03-13 00:00:00|597|595|581.2|580.8|597|595.8|579.2|579|3969816
1520985600000|2018-03-14 00:00:00|577.4|575.6|579.6|579.4|582.2|582|573.2|572.8|5146882
1521072000000|2018-03-15 00:00:00|580.8|579.6|584.2|584|587.4|587|578.4|578.2|4236883
1521158400000|2018-03-16 00:00:00|583.4|581.2|584.8|584.6|590.2|590|581.2|580.6|3151132
1521417600000|2018-03-19 00:00:00|585.6|584.4|581.4|581|586|585|580|579.8|2779622
1521504000000|2018-03-20 00:00:00|584.4|582.2|585.8|585.6|589.6|589.4|582.4|581.8|3450572
1521590400000|2018-03-21 00:00:00|587.8|586|582.6|582.2|587.8|586|580.6|580.4|2922566
1521676800000|2018-03-22 00:00:00|577.6|577.2|571.8|571.4|581.8|581.4|568.6|568.4|2609409
1521763200000|2018-03-23 00:00:00|568.2|566.4|565.6|565.2|571.2|570.8|562|561.8|3701912
1522018800000|2018-03-25 23:00:00|568.6|567|562.8|562.4|569.4|569.2|560.8|560.6|2380593
1522105200000|2018-03-26 23:00:00|569|566.2|572.4|572|575.2|575|566.6|565.8|3453375
1522191600000|2018-03-27 23:00:00|571.6|570.6|575.2|575|577.4|577|565.6|565|3960031
1522278000000|2018-03-28 23:00:00|580|575.4|583|582.2|586.2|586|575.4|575|5248640
1522710000000|2018-04-02 23:00:00|574.6|573.2|575.6|575.2|578.4|578.2|568.8|568.2|3676092
1522796400000|2018-04-03 23:00:00|573.4|572.4|578.2|577.8|578.2|578|570.6|570.2|4587157
1522882800000|2018-04-04 23:00:00|587.6|586.4|597.2|597|597.6|597.4|585.2|584.6|4584986
1522969200000|2018-04-05 23:00:00|597.8|596.8|600.6|600.2|602.8|602.6|594.6|593.8|5222859
1523228400000|2018-04-08 23:00:00|605|603.4|602.4|602|606.2|605.4|600|599.8|2837848
1523314800000|2018-04-09 23:00:00|607.4|605.8|602.2|602|607.4|605.8|596.8|596.6|2867007
1523401200000|2018-04-10 23:00:00|601.4|599.6|596.4|596.2|601.6|600.2|594.6|594.4|2752966
1523487600000|2018-04-11 23:00:00|597.6|596.4|591.8|591.6|597.8|597.4|585.6|585.4|3091892
1523574000000|2018-04-12 23:00:00|594.8|593.4|594|593.6|596.6|596.2|592|591.6|1706125
1523833200000|2018-04-15 23:00:00|596|594|599.6|599.2|600.6|600.2|594|593.2|3581913
1523919600000|2018-04-16 23:00:00|602.8|598.6|601.4|601|602.8|602.6|592.6|591.8|3913454
1524006000000|2018-04-17 23:00:00|603|601.4|600.8|600.4|605.8|605.4|598.8|598.6|3982278
1524092400000|2018-04-18 23:00:00|589.8|587.4|593|592.6|593.6|593.2|586.6|586.2|2893895
1524178800000|2018-04-19 23:00:00|597.6|596.8|601.4|601|606.6|606.2|595.4|594.8|8513550
1524438000000|2018-04-22 23:00:00|600|598.6|604.8|604.4|604.8|604.6|599.2|598.6|3439554
1524524400000|2018-04-23 23:00:00|614.8|612.2|617.6|617.2|621.6|621.4|610.8|610|8167146
1524610800000|2018-04-24 23:00:00|615|613.4|614|613.8|616|615.8|611|610.8|4351076
1524697200000|2018-04-25 23:00:00|614.6|613.6|611.2|611|616.8|616.4|608.4|608|3767445
1524783600000|2018-04-26 23:00:00|613.4|611.6|613|612.8|615|614.2|610|609.6|5489783
1525042800000|2018-04-29 23:00:00|615.8|613.8|610.6|610.2|616.6|616.2|610|609.8|3682655
1525129200000|2018-04-30 23:00:00|612.4|609.4|611.6|611.2|615|614.6|608.2|608|2064027
1525215600000|2018-05-01 23:00:00|612.6|609|614.6|614.2|615.8|615.4|610.6|609|4456133
1525302000000|2018-05-02 23:00:00|614|612.2|612.6|612.2|615.2|614.6|612|611.8|2792076
1525388400000|2018-05-03 23:00:00|616|614.8|613|612.6|619.8|619.2|612.6|612.4|2846078
1525734000000|2018-05-07 23:00:00|612.8|611.6|610.6|610.4|613|612.8|609.4|609.2|5641031
1525820400000|2018-05-08 23:00:00|611.2|609.8|613.6|613.2|616.2|615.6|611.2|609.8|5593628
1525906800000|2018-05-09 23:00:00|614.8|613.6|619|618.6|619.4|619.2|613.8|613.6|3957089
1525993200000|2018-05-10 23:00:00|618|617.4|634.8|634.4|635.2|635|615.6|615.4|6977967
1526252400000|2018-05-13 23:00:00|635.8|635.2|631.2|631|636.8|636|629.8|629.4|4266275
1526338800000|2018-05-14 23:00:00|631.6|629.6|638.6|638.4|639.4|639.2|631.2|629.6|3888187
1526425200000|2018-05-15 23:00:00|639.4|636.8|639.4|639|641|640.8|635.8|635.6|2988249
1526511600000|2018-05-16 23:00:00|639.2|637.4|642.6|642.2|644|643.6|639|637.4|3151843
1526598000000|2018-05-17 23:00:00|642.8|641.6|648.2|647.8|648.8|648.6|642.6|641.6|3780508
1526857200000|2018-05-20 23:00:00|652|650|655.6|655.4|655.8|655.4|649|648|2131339
1526943600000|2018-05-21 23:00:00|653|651.8|647.8|647.4|654.8|654.4|647.2|647|4542833
1527030000000|2018-05-22 23:00:00|645|644|645.6|645.4|650.4|650.2|642.8|642.4|4735526
1527116400000|2018-05-23 23:00:00|647.6|645.6|647.2|646.8|648|647.8|643|642.6|4732256
1527202800000|2018-05-24 23:00:00|648.2|647.8|643.6|643.2|649|648.2|637.4|637.2|3673315
1527548400000|2018-05-28 23:00:00|642|638.8|634.8|634.6|642.4|641.4|634.8|634.4|5003126
1527634800000|2018-05-29 23:00:00|636|634.8|639|638.6|643.6|643.2|632.8|632|3800869
1527721200000|2018-05-30 23:00:00|642.8|641|644|643.6|649.4|649.2|638.4|637.8|4566250
1527807600000|2018-05-31 23:00:00|644.4|643.2|653|652.6|656.2|656|643.8|643.2|5218280
1528066800000|2018-06-03 23:00:00|654.8|653.8|652.2|652|659.4|658.6|650.8|650.6|2709826
1528153200000|2018-06-04 23:00:00|650.6|649.6|649.2|649|653.2|653|644|643.8|2502342
1528239600000|2018-06-05 23:00:00|648|647.8|651.8|651.2|653|652.8|645|644.4|2483860
1528326000000|2018-06-06 23:00:00|659.6|656.6|649.6|649.2|660|659|648.6|648.2|2886048
1528412400000|2018-06-07 23:00:00|647.4|645.2|647|646.8|653|652.6|644.4|644|2613835
1528671600000|2018-06-10 23:00:00|651.2|648.8|652.6|652.2|654.6|654.4|649.4|648|2032408
1528758000000|2018-06-11 23:00:00|653.8|651.8|648.2|648|653.8|653.2|646.6|646.4|3284180
1528844400000|2018-06-12 23:00:00|647.4|645.8|644.2|643.8|649.8|649.6|642|641.8|3557349
1528930800000|2018-06-13 23:00:00|641|640.2|652.2|652|654.6|654.4|640|639.2|4456355
1529017200000|2018-06-14 23:00:00|651.8|650|640.8|640.6|651.8|651.4|635|634.8|5004046
1529276400000|2018-06-17 23:00:00|641.8|641.2|636.4|636.2|641.8|641.2|633.6|633.4|3458518
1529362800000|2018-06-18 23:00:00|631.2|630.8|630.4|630|632.4|632.2|625.4|624|3827266
1529449200000|2018-06-19 23:00:00|636|635|634.4|634.2|639|638.8|633.6|633.4|3136550
1529535600000|2018-06-20 23:00:00|635.6|634.4|621.2|620.8|636.4|635.2|618.8|618.6|3417525
1529622000000|2018-06-21 23:00:00|622|620.4|625.2|625|627.4|627.2|621.2|620.4|3035383
1529881200000|2018-06-24 23:00:00|623.2|621|611.4|611|623.4|623|610.6|610.4|3446250
1529967600000|2018-06-25 23:00:00|612.6|611.8|614.4|614.2|616|615.6|610.8|610.4|2142385
1530054000000|2018-06-26 23:00:00|614|613|621.4|621|623.4|623.2|609.4|608.8|3640041
1530140400000|2018-06-27 23:00:00|621.8|620|632.2|631.8|638.6|638|619.2|618.4|7176280
1530226800000|2018-06-28 23:00:00|645.4|644.2|648.8|648.4|653.8|653.6|642.2|641.6|4985933
1530486000000|2018-07-01 23:00:00|643|641|640.4|640|644.2|643.8|636.6|636.2|3454246
1530572400000|2018-07-02 23:00:00|645.2|642.6|640.2|639.8|645.2|644.4|639.6|639.4|2771244
1530658800000|2018-07-03 23:00:00|639.6|638|640.2|640|641.6|641.2|636|635.2|1957334
1530745200000|2018-07-04 23:00:00|642.4|641|640.8|640.4|642.6|642.2|637.8|637.4|2658806
1530831600000|2018-07-05 23:00:00|642.8|641.8|642.6|642.2|643.6|643.2|640|639.6|2750050
1531090800000|2018-07-08 23:00:00|645.8|643.8|644.6|644.4|646.4|646|642.6|642.2|3007629
1531177200000|2018-07-09 23:00:00|646|645.2|648|647.6|651.2|651|645.4|645|2868685
1531263600000|2018-07-10 23:00:00|645.4|643.6|656.4|656|658.6|658.2|643.6|643.4|5397996
1531350000000|2018-07-11 23:00:00|657.6|655.8|668.6|668.4|669.2|669|653|652.6|4489948
1531436400000|2018-07-12 23:00:00|672.6|670.6|672.4|672|676.4|676.2|669.6|668.8|4484497
1531695600000|2018-07-15 23:00:00|669.2|668.4|672.6|672.4|679.6|679.4|669.2|668.4|5426350
1531782000000|2018-07-16 23:00:00|674|673|673.8|673.6|676|675.6|670.4|670.2|2242548
1531868400000|2018-07-17 23:00:00|675.8|674|675.2|675|680|679.8|671.2|670.8|6880604
1531954800000|2018-07-18 23:00:00|673.6|672.6|676.8|676.6|680.6|680.2|672.2|671.4|2828017
1532041200000|2018-07-19 23:00:00|676.2|674.4|674.4|674|679.8|679.6|671|670.8|4211533
1532300400000|2018-07-22 23:00:00|674.2|670.2|675|674.6|677.4|677|671.6|670.2|2267921
1532386800000|2018-07-23 23:00:00|678.8|675.8|670.2|669.8|678.8|677|667.6|667.2|3832161
1532473200000|2018-07-24 23:00:00|668|667.2|654.8|654.6|669|668.4|653.2|653|5114543
1532559600000|2018-07-25 23:00:00|660|657.4|654.8|654.4|660|658.8|649.2|649|4248953
1532646000000|2018-07-26 23:00:00|656|653.4|654|653.8|656.8|656.6|651|650.8|2860887
1532905200000|2018-07-29 23:00:00|651.4|650.4|654.8|654.4|658.8|658.4|646.4|646|2941426
1532991600000|2018-07-30 23:00:00|653.8|652.2|655.8|655.4|657.4|657|649.2|648.8|3993521
1533078000000|2018-07-31 23:00:00|640.8|639.4|632.6|632.2|653.2|653|631.4|631|7126896
1533164400000|2018-08-01 23:00:00|633.2|633|635.8|635.4|640.4|639.8|631.8|631.6|5399429
1533250800000|2018-08-02 23:00:00|636.2|634.6|625.8|625.4|636.2|635.6|622.6|622.4|5139875
1533510000000|2018-08-05 23:00:00|626.6|625|628.4|628|629.8|629.6|623.8|623.6|3243563
1533596400000|2018-08-06 23:00:00|627.4|625.2|629.2|629|631.4|631|625.4|625.2|3010249
1533682800000|2018-08-07 23:00:00|630|628.6|629|628.6|634.8|634.6|627.2|627|2711180
1533769200000|2018-08-08 23:00:00|628.8|628|624.6|624.2|629.2|628.8|620.2|620|2438090
1533855600000|2018-08-09 23:00:00|625|623.8|626.4|626|626.8|626.6|620.6|620.4|3897549
1534114800000|2018-08-12 23:00:00|638.8|637|628.6|628.2|644.4|643.6|626.8|626.6|4611501
1534201200000|2018-08-13 23:00:00|630.6|627|629.8|629.4|633.2|633|627|626.8|2627035
1534287600000|2018-08-14 23:00:00|630.2|627.6|623.6|623.4|630.4|629.8|622|621.6|2735650
1534374000000|2018-08-15 23:00:00|627|625.4|626.2|625.8|628.8|628.6|623|622.8|1742946
1534460400000|2018-08-16 23:00:00|627.2|624.2|625.4|625|627.2|626.2|621.2|621|2037917
1534719600000|2018-08-19 23:00:00|627.2|625.2|628.6|628.2|630.2|630|625.6|624.8|1322479
1534806000000|2018-08-20 23:00:00|626.8|625|624.2|623.8|628.6|628.2|622.6|622.4|1407255
1534892400000|2018-08-21 23:00:00|624.4|622.4|617.4|617|624.8|624.6|616.6|616.4|2142637
1534978800000|2018-08-22 23:00:00|618.8|615.8|612.8|612.6|618.8|617.4|612.2|611.8|2551812
1535065200000|2018-08-23 23:00:00|614.4|611.8|612|611.6|614.8|614.4|611|610.8|2535565
1535410800000|2018-08-27 23:00:00|617.4|614.2|620|619.6|620.6|620.2|612|611.8|3626033
1535497200000|2018-08-28 23:00:00|620.2|618|618|617.8|625.2|624.8|616.8|616.6|3135685
1535583600000|2018-08-29 23:00:00|618.4|616.6|612|611.6|618.4|617|609.6|609.4|2565126
1535670000000|2018-08-30 23:00:00|612.8|611.8|606|605.8|615.2|614.8|605.2|605|2458026
1535929200000|2018-09-02 23:00:00|606.6|605|612.6|612.4|613.8|613.6|606.4|605|2039790
1536015600000|2018-09-03 23:00:00|615.8|612.6|604.8|604.4|616.2|616|602.4|602.2|3144115
1536102000000|2018-09-04 23:00:00|604.2|602.6|606.2|605.8|607.6|607.4|602.2|602|3141990
1536188400000|2018-09-05 23:00:00|607.8|605.2|609.2|609|611.4|611.2|603.8|603.2|3148056
1536274800000|2018-09-06 23:00:00|611.6|610.2|619.8|619.4|620.2|620|610|609.4|4874876
1536534000000|2018-09-09 23:00:00|622.2|620.6|618.2|617.8|622.4|621|613|612.4|4446807
1536620400000|2018-09-10 23:00:00|619.8|618|618.8|618.4|619.8|619|614.4|614|2816296
1536706800000|2018-09-11 23:00:00|621|620.4|617.2|617|622.8|622.4|616.6|616.2|3037865
1536793200000|2018-09-12 23:00:00|618.8|616.4|609.8|609.6|618.8|617.4|609.6|609.2|3351134
1536879600000|2018-09-13 23:00:00|613.6|610.2|625.8|625.4|626.6|626.4|612.8|610.2|3998361
1537138800000|2018-09-16 23:00:00|625.4|623.2|626.8|626.4|629.6|629.4|621.8|621.4|3835532
1537225200000|2018-09-17 23:00:00|626.2|626.2|633.4|633|637.6|637.4|626.2|626|4414485
1537311600000|2018-09-18 23:00:00|633.8|633.2|636.2|635.8|644|643.6|633.2|632.8|4357171
1537398000000|2018-09-19 23:00:00|637.4|634.8|629.2|629|637.4|635.6|627|626.8|2888092
1537484400000|2018-09-20 23:00:00|631.8|630.4|627|626.6|634.4|633.8|625.8|625.6|4411000
1537743600000|2018-09-23 23:00:00|626.6|624.8|625.4|625|630.8|630.6|619.2|619|3939692
1537830000000|2018-09-24 23:00:00|626.2|624.8|625|624.6|628.4|628.2|622|621.8|4594479
1537916400000|2018-09-25 23:00:00|627|625.6|626.2|626|627|626.4|617.6|617.2|3810291
1538002800000|2018-09-26 23:00:00|625.2|623.4|625.4|625|627|626.8|623.2|622.2|2792275
1538089200000|2018-09-27 23:00:00|625.2|623.8|631.4|631|634.4|633.8|625.2|623.8|2472262
1538348400000|2018-09-30 23:00:00|629.6|628.8|626|625.6|631.4|630.8|623|622.6|2438041
1538434800000|2018-10-01 23:00:00|621.4|619.6|615|614.6|623|622.8|615|614.6|3165214
1538521200000|2018-10-02 23:00:00|616.4|614.8|611.6|611.4|618.2|618|609.6|609.4|3100762
1538607600000|2018-10-03 23:00:00|610.6|609.4|609.4|609|614|613.6|602.8|602.4|5430739
1538694000000|2018-10-04 23:00:00|609.8|607.8|613.6|613.4|616.2|615.6|608.4|607.8|3832089
1538953200000|2018-10-07 23:00:00|615.2|614.2|604|603.8|617.8|617|602|601.8|3914322
1539039600000|2018-10-08 23:00:00|605.2|603.2|603.8|603.4|608.6|608.4|601.2|601|3807452
1539126000000|2018-10-09 23:00:00|602|600.8|592|591.6|602.6|602.4|591.4|591|5000574
1539212400000|2018-10-10 23:00:00|585.8|585|583|582.6|591.6|591.4|581|580.8|7276539
1539298800000|2018-10-11 23:00:00|588|583.2|585.6|585.2|590.2|590|580.8|580.4|6815106
1539558000000|2018-10-14 23:00:00|584|581.6|561.6|561.2|584|582|561.2|561|7228134
1539644400000|2018-10-15 23:00:00|565.2|565|575.8|575.6|577.4|577.2|563|562.6|5415501
1539730800000|2018-10-16 23:00:00|577.6|576|560.4|560|577.6|576.2|558.4|558|4486670
1539817200000|2018-10-17 23:00:00|553.4|549.2|548.4|548.2|559.2|559|547.8|547.6|3780724
1539903600000|2018-10-18 23:00:00|545.8|544|539.8|539.6|550.6|550.4|538.4|538.2|4615595
1540162800000|2018-10-21 23:00:00|538.4|535|540.2|539.8|545.8|544.6|536.6|535|4526979
1540249200000|2018-10-22 23:00:00|534|533.6|538.6|538.2|539.8|539.4|528.2|528|5373605
1540335600000|2018-10-23 23:00:00|539.4|537.8|537.8|537.4|547.2|547|530.8|530.4|5350224
1540422000000|2018-10-24 23:00:00|533.2|532.2|545|544.8|545.2|544.8|531.4|530.8|3946978
1540508400000|2018-10-25 23:00:00|542.4|541|530|529.6|542.4|541|526|525.8|6042284
1540771200000|2018-10-29 00:00:00|537.2|529.4|522.2|521.8|538.4|538.2|521.2|521|6922124
1540857600000|2018-10-30 00:00:00|522.8|521.6|508.4|508.2|522.8|521.6|506.6|506|11793076
1540944000000|2018-10-31 00:00:00|513.8|512.2|526.4|526|527.6|527.4|513.4|512.2|6807388
1541030400000|2018-11-01 00:00:00|524.8|523.6|525|524.8|530|529.8|519.2|518.2|4247728
1541116800000|2018-11-02 00:00:00|541.4|541|536.6|536.2|543|542.6|533|532.6|5380779
1541376000000|2018-11-05 00:00:00|537.8|536|520|519.6|537.8|536|518.6|518.4|3564534
1541462400000|2018-11-06 00:00:00|521.2|520.6|520.8|520.6|526.2|525.8|519|518.8|4197386
1541548800000|2018-11-07 00:00:00|525.2|523.8|533.4|533|533.8|533.6|524|523.2|5990717
1541635200000|2018-11-08 00:00:00|538.4|534.6|532.6|532.4|538.4|537|531.6|531.2|4006772
1541721600000|2018-11-09 00:00:00|533.2|531.8|529.6|529.2|533.6|533.2|527|526.8|2863412
1541980800000|2018-11-12 00:00:00|529|528.4|531|530.6|533|532.8|526.4|526.2|3816981
1542067200000|2018-11-13 00:00:00|533.8|530.4|541.4|541.2|543.6|543.4|532.4|530.4|6855910
1542153600000|2018-11-14 00:00:00|541.2|538.8|538|537.8|544|543.8|526.4|526.2|5583625
1542240000000|2018-11-15 00:00:00|540.2|537.4|532.2|531.8|543.2|542.8|529.6|529.4|5354136
1542326400000|2018-11-16 00:00:00|537.2|529.8|529|528.6|541.8|541|524.6|524.4|4113070
1542585600000|2018-11-19 00:00:00|527.2|526|519.8|519.4|530.6|530.4|519.6|519.4|4410052
1542672000000|2018-11-20 00:00:00|517.8|516.2|509.8|509.4|520|519.8|503.4|502.8|7669703
1542758400000|2018-11-21 00:00:00|512.8|510.6|517.2|516.6|517.2|516.8|505|504.8|4489105
1542844800000|2018-11-22 00:00:00|515.8|512.2|507.8|507.4|518|516|507.4|507.2|3437639
1542931200000|2018-11-23 00:00:00|507.2|505.6|505.6|505.4|508.4|507.6|502.6|502.4|3815353
1543190400000|2018-11-26 00:00:00|510.4|508|513.6|513.2|514.4|514.2|508.4|506.4|2788313
1543276800000|2018-11-27 00:00:00|515.2|513|504.4|504|517|515.2|502.2|502|3550047
1543363200000|2018-11-28 00:00:00|506|504.4|490.9|490.6|506|504.8|486.1|486|5918655
1543449600000|2018-11-29 00:00:00|493|491.8|492.6|492.4|495.2|495.1|490.1|490|6151743
1543536000000|2018-11-30 00:00:00|491.7|489.2|491.7|491.5|496.1|495.8|488.2|488|6012289
1543795200000|2018-12-03 00:00:00|500|493.3|501.4|501|502.4|502.2|493.2|492.4|6654268
1543881600000|2018-12-04 00:00:00|494.7|493.1|474.4|474.2|494.7|494.2|471.1|470.9|7121061
1543968000000|2018-12-05 00:00:00|468.5|467.5|460.7|460.4|474.6|474.4|456.9|456.8|6129549
1544054400000|2018-12-06 00:00:00|454|452.6|444.1|443.8|454.9|454.4|441.7|441.4|6176388
1544140800000|2018-12-07 00:00:00|448.9|447.5|450.3|450.1|460.9|460.7|448.4|447.5|5209854
1544400000000|2018-12-10 00:00:00|449.1|448.6|455.8|455.5|459.9|459.8|448.8|448.6|7406910
1544486400000|2018-12-11 00:00:00|463.7|461.6|457.6|457.3|463.7|462|453.7|453.5|4823915
1544572800000|2018-12-12 00:00:00|456.2|455.2|458.5|458|460.9|460.7|452.6|452.5|5770235
1544659200000|2018-12-13 00:00:00|460.5|459.6|457.9|457.7|462.1|461.6|451.3|451|4395415
1544745600000|2018-12-14 00:00:00|458|451.1|456|455.7|461.7|461.5|452.9|451.1|5205286
1545004800000|2018-12-17 00:00:00|458.9|458|456.2|455.7|461.3|460|453.5|453.3|3986594
1545091200000|2018-12-18 00:00:00|463.1|457.1|460.2|460|463.1|461|454.2|453.9|2489194
1545177600000|2018-12-19 00:00:00|458.5|457.9|457|456.7|458.9|458.6|452.4|452.2|2991533
1545264000000|2018-12-20 00:00:00|453.9|450.1|455.7|455.5|458.4|458.1|449|448.5|3742520
1545350400000|2018-12-21 00:00:00|458.9|452.8|453.5|453.1|458.9|458.2|449.9|449.6|5660373
1545609600000|2018-12-24 00:00:00|450.1|450|450.7|450.3|455.9|454.8|449.5|449.3|796996
1545868800000|2018-12-27 00:00:00|459.5|458.6|456.1|455.9|459.5|458.9|452.3|452.1|4965687
1545955200000|2018-12-28 00:00:00|461.4|457.7|462|461.7|462.9|462.8|454.4|453|2424011
1546214400000|2018-12-31 00:00:00|465.6|464.5|460.3|459.9|465.6|465|458.4|458.2|687039
1546387200000|2019-01-02 00:00:00|457|456|463.5|463.3|467.5|467.4|453.6|453.2|3869064
1546473600000|2019-01-03 00:00:00|463.7|462.3|464.7|464.5|470.5|470.4|461.1|460.9|3473872
1546560000000|2019-01-04 00:00:00|468.5|467.2|473.9|473.7|475.2|475.1|464.8|464.3|3436004
1546819200000|2019-01-07 00:00:00|476.5|476.1|466.4|466.2|476.7|476.3|461.7|461.6|3361596
1546905600000|2019-01-08 00:00:00|467.8|466.4|475.4|475.1|477|476.8|467.1|466|5098150
1546992000000|2019-01-09 00:00:00|478.2|476.9|488|487.7|492|491.7|476.2|474.9|4377781
1547078400000|2019-01-10 00:00:00|486.1|485|490.7|490.4|494.1|493.9|482.8|482.6|2681220
1547164800000|2019-01-11 00:00:00|494.9|492.5|495.7|495.5|498.8|498.6|489.4|489|3731891
1547424000000|2019-01-14 00:00:00|495.9|491.2|496.8|496.7|500.6|500.2|493.6|491.2|3869358
1547510400000|2019-01-15 00:00:00|503.8|502.6|506.8|506.4|507.6|506.6|501.2|500.8|4275382
1547596800000|2019-01-16 00:00:00|508.2|506.6|504.4|504.2|509|507.8|500.8|500.4|2934530
1547683200000|2019-01-17 00:00:00|504.6|502.2|497.3|497.2|504.8|504.2|495.8|495.5|3034611
1547769600000|2019-01-18 00:00:00|500|496.6|509.6|509.4|511.4|511.2|498|496.4|2998514
1548028800000|2019-01-21 00:00:00|511.2|507.6|513.2|512.8|516.6|516.2|509.8|507.6|1954528
1548115200000|2019-01-22 00:00:00|514.8|512.6|511.8|511.4|517.2|516.6|507.8|507.6|2586644
1548201600000|2019-01-23 00:00:00|509.8|508|509|508.6|516.8|516.6|507.2|507|3338783
1548288000000|2019-01-24 00:00:00|510.6|510.4|513.4|513|515.8|515.6|505.8|505.4|4411146
1548374400000|2019-01-25 00:00:00|516.4|513.8|511.6|511|518.4|518|510|509.8|2278749
1548633600000|2019-01-28 00:00:00|512.4|508|504.8|504.6|512.4|510.6|504.6|504.4|2611873
1548720000000|2019-01-29 00:00:00|507.8|506.6|512.8|512.4|515.4|515|505.4|504.8|3098347
1548806400000|2019-01-30 00:00:00|514|512.2|514|513.6|521.4|521.2|513|511.8|2817710
1548892800000|2019-01-31 00:00:00|515.4|514.6|512|511.6|519.2|519|511|510.8|3208122
1548979200000|2019-02-01 00:00:00|515.2|514|516.2|515.8|516.6|516.2|511.8|511.6|3457876
1549238400000|2019-02-04 00:00:00|517.2|515.4|513|512.8|520|519.2|510.8|510.6|2942937
1549324800000|2019-02-05 00:00:00|515.8|514.2|521.4|521.2|523.2|523|513.2|511.6|3258235
1549411200000|2019-02-06 00:00:00|523|522.2|522.2|521.8|523|522.6|518.6|518.2|1629001
1549497600000|2019-02-07 00:00:00|520.6|518.6|520|519.6|525.8|525.6|518.8|517.8|2317733
1549584000000|2019-02-08 00:00:00|519.2|517.6|521.2|520.8|523.4|523|517.6|517|2141771
1549843200000|2019-02-11 00:00:00|525.2|523.8|521.2|520.8|526|525.8|517.8|517.6|2030615
1549929600000|2019-02-12 00:00:00|525|521.4|515.8|515.4|525|523.4|514.8|514.6|2305524
1550016000000|2019-02-13 00:00:00|518.4|515.6|517.4|517|520.4|520|514|513.8|5158130
1550102400000|2019-02-14 00:00:00|521.6|521.4|526.6|526.4|527.6|527.2|518|517.8|5052802
1550188800000|2019-02-15 00:00:00|527.2|525.2|527.2|526.8|530.4|530.2|522.4|522.2|2906920
1550448000000|2019-02-18 00:00:00|526.6|525.8|524.8|524.4|528.2|527.8|519.8|519.6|2347630
1550534400000|2019-02-19 00:00:00|525|523.2|511|510.8|526.4|525.4|510.2|510|3786204
1550620800000|2019-02-20 00:00:00|514.2|512.4|506.2|506|517|515.6|504.4|504.2|6075642
1550707200000|2019-02-21 00:00:00|489.6|488.1|464.4|464.1|489.6|488.2|459.6|459.3|8511158
1550793600000|2019-02-22 00:00:00|467.6|465.2|469.5|469.3|470.9|470.7|463.2|463|5120017
1551052800000|2019-02-25 00:00:00|470.3|469.8|476|475.8|477.8|477.7|466.3|466.1|3146032
1551139200000|2019-02-26 00:00:00|475.7|470.6|472.9|472.7|475.8|474.5|468.4|468|2697509
1551225600000|2019-02-27 00:00:00|468.1|463.1|469.4|469.1|472.3|472.1|465|463.1|4405565
1551312000000|2019-02-28 00:00:00|471.4|470.2|466|465.8|473.5|472.5|464.9|464.8|4635843
1551398400000|2019-03-01 00:00:00|470.1|469.1|469.9|469.7|472.3|472.2|466.3|465.8|2898800
1551657600000|2019-03-04 00:00:00|473.1|471.5|475.2|475|477.6|477.5|470|469.6|2166360
1551744000000|2019-03-05 00:00:00|475.3|474.3|476.8|476.6|477.5|477.2|472.2|471.8|2467314
1551830400000|2019-03-06 00:00:00|474.5|473|477.7|477.3|478.5|478.3|472.3|472|1819047
1551916800000|2019-03-07 00:00:00|476.6|475.5|471.7|471.4|477.1|476.8|467.2|467|2471157
1552003200000|2019-03-08 00:00:00|470.3|466.5|465.7|465.5|470.3|469.4|463.6|463.4|2142600
1552262400000|2019-03-11 00:00:00|467.7|466.4|466.2|466|468.2|468|463.7|463.5|3013356
1552348800000|2019-03-12 00:00:00|468.4|466.8|468.3|468|469.8|468.6|464.1|464|2824834
1552435200000|2019-03-13 00:00:00|470.6|468.4|462.1|461.8|470.6|469.9|460.6|460.4|3198717
1552521600000|2019-03-14 00:00:00|472.7|470|469.6|469.4|472.7|471.1|464.1|463.9|3555814
1552608000000|2019-03-15 00:00:00|471|470.1|476.7|476.5|476.8|476.7|469.8|469.6|2958304
1552867200000|2019-03-18 00:00:00|479.1|479|485.8|485.5|486.4|486.2|477.3|477|3872245
1552953600000|2019-03-19 00:00:00|484.8|483.7|484.7|484.4|488.1|487.9|482.8|482.3|2185694
1553040000000|2019-03-20 00:00:00|484.6|484|485.2|485|489.4|489.2|483.1|482.4|2959103
1553126400000|2019-03-21 00:00:00|486.3|483.6|487.3|487.1|488.4|488.2|483.3|482.9|3113510
1553212800000|2019-03-22 00:00:00|489.8|488.2|470.9|470.6|490|489.6|468|467.8|3901444
1553472000000|2019-03-25 00:00:00|467.8|466.5|458.4|458.1|468.5|467.4|457.7|457.6|3669522
1553558400000|2019-03-26 00:00:00|459.8|458.6|454.6|454.3|459.8|459|451.2|451|4627259
1553644800000|2019-03-27 00:00:00|458.5|455.4|466.2|465.9|466.4|466.2|455.1|454.9|6139863
1553731200000|2019-03-28 00:00:00|471.2|463.3|469.7|469.5|472.9|472.7|463.2|463|3047466
1553817600000|2019-03-29 00:00:00|471.2|469.3|481.8|481.6|482.4|482.2|469|468.1|4178794
1554073200000|2019-03-31 23:00:00|487.4|482.9|484.3|484|490.4|490.1|483|482|2269568
1554159600000|2019-04-01 23:00:00|485.6|484.6|485|484.8|489.1|488.7|483|482.9|2752693
1554246000000|2019-04-02 23:00:00|487.1|486|494.6|494.3|497.5|497.3|486.7|486|4625345
1554332400000|2019-04-03 23:00:00|495.9|491.1|498.6|498.3|499|498.8|493.2|491|1963287
1554418800000|2019-04-04 23:00:00|499.5|494|504.8|504.4|505.4|505.2|493.5|493.3|3953710
1554678000000|2019-04-07 23:00:00|502|501.4|503.2|502.8|507.4|507.2|502|501.4|2480912
1554764400000|2019-04-08 23:00:00|506.2|503.4|504.2|504|506.2|506|502.2|502|2441882
1554850800000|2019-04-09 23:00:00|502.2|499.5|503.4|503.2|506|505.8|501|499.5|3174024
1554937200000|2019-04-10 23:00:00|504|502.6|508|507.6|510.2|510|502.4|502|3104604
1555023600000|2019-04-11 23:00:00|507.8|506.4|507.4|507.2|510.6|510.2|503.6|503.2|1920123
1555282800000|2019-04-14 23:00:00|509.8|508|505.4|505|510.6|509.8|503.8|503.6|2850663
1555369200000|2019-04-15 23:00:00|507.4|504.6|510.8|510.4|511.2|511|504.2|504|2548394
1555455600000|2019-04-16 23:00:00|512|510.6|511.6|511.4|514.6|514.4|509.2|508|1898285
1555542000000|2019-04-17 23:00:00|501.2|500.2|492.1|492|501.2|500.8|490.5|490.4|2595373
1555974000000|2019-04-22 23:00:00|495.1|492.7|494.4|494.2|495.2|495.1|485.3|485.2|3669171
1556060400000|2019-04-23 23:00:00|494.9|493.9|492.1|491.8|495|494.3|488.7|488.5|2644542
1556146800000|2019-04-24 23:00:00|494|492.1|490.9|490.8|495|494.6|489.2|489|3769030
1556233200000|2019-04-25 23:00:00|493.3|492.2|496.3|496|496.3|496.2|491.5|491.3|2428059
1556492400000|2019-04-28 23:00:00|499.2|496.3|497.5|497.3|501.4|500.4|494.1|493.8|1309238
1556578800000|2019-04-29 23:00:00|498.1|496.4|494.6|494.4|500.2|500|491.5|491.2|2842586
1556665200000|2019-04-30 23:00:00|495.6|494.7|490.1|489.9|498.8|498.5|490.1|489.8|925703
1556751600000|2019-05-01 23:00:00|493.2|488|483.1|482.9|493.2|492.9|482.6|482.5|2313077
1556838000000|2019-05-02 23:00:00|483.4|479.5|481.4|481.2|484.3|484.1|480|479.5|2039280
1557183600000|2019-05-06 23:00:00|482.2|480.9|471.1|470.8|482.4|481.8|467.6|467.4|3076442
1557270000000|2019-05-07 23:00:00|472|471|470.1|469.9|476.4|474.8|467.4|467.1|2567193
1557356400000|2019-05-08 23:00:00|468.5|467.5|469.2|469|473.7|473.5|466|465.6|1705516
1557442800000|2019-05-09 23:00:00|474.4|471.6|469.3|468.9|477.9|477.2|466.9|466.8|1706951
1557702000000|2019-05-12 23:00:00|467.9|467.5|461.4|461.3|468.5|468|460.5|460.3|2039690
1557788400000|2019-05-13 23:00:00|465.9|461.6|466.8|466.6|466.8|466.6|461.9|461.3|2476213
1557874800000|2019-05-14 23:00:00|466.9|465.3|465.4|465.3|469.9|469.1|462.7|462.5|1991682
1557961200000|2019-05-15 23:00:00|466|463.8|466.4|466.2|467.9|467.6|462.6|462.5|3594087
1558047600000|2019-05-16 23:00:00|465.9|465.2|466|465.8|469.8|469.1|461.2|461|3086141
1558306800000|2019-05-19 23:00:00|465.1|464|460.1|459.9|465.7|465.3|455.6|455.4|3200911
1558393200000|2019-05-20 23:00:00|463.3|460.7|460.5|460.3|466.3|466|459.2|458.9|4041310
1558479600000|2019-05-21 23:00:00|462.8|461|461.2|461|466.8|466.6|459.4|459.3|4289133
1558566000000|2019-05-22 23:00:00|458.7|457|454.9|454.6|458.9|458.5|449.9|449.7|4269571
1558652400000|2019-05-23 23:00:00|456.4|454.1|449.2|449|456.7|455.7|447.2|447|3429822
1558998000000|2019-05-27 23:00:00|453.4|451.2|448.5|448.3|456.6|455.8|448.5|448.2|4398954
1559084400000|2019-05-28 23:00:00|446.2|445|442.9|442.7|447.9|447.6|441.4|441.3|3266316
1559170800000|2019-05-29 23:00:00|445.7|443.8|444.4|444.2|446.4|446.3|443.7|443.4|2384244
1559257200000|2019-05-30 23:00:00|442.8|442|453|452.8|453.2|453.1|439.5|439.3|4110020
1559516400000|2019-06-02 23:00:00|451.3|449.4|463.5|463.3|464.2|464|449.4|449.3|6648603
1559602800000|2019-06-03 23:00:00|461.9|460.2|467.5|467.3|469|468.9|461.3|460.2|3863773
1559689200000|2019-06-04 23:00:00|467.1|466|465.1|464.8|470.6|470.4|463.3|463.2|3365560
1559775600000|2019-06-05 23:00:00|467.1|466.1|467.6|467.4|470.8|470.6|465.7|465.5|1965716
1559862000000|2019-06-06 23:00:00|469.9|467.7|474.4|474.3|479.8|479.7|468.3|467.7|3431697
1560121200000|2019-06-09 23:00:00|482.4|481.2|486.1|485.9|488.3|488.2|478.2|477.9|2306553
1560207600000|2019-06-10 23:00:00|487|485.8|483.4|483.3|487.6|487.5|481.9|481.8|2107586
1560294000000|2019-06-11 23:00:00|482.5|478.4|482.7|482.5|483.5|483.4|478|477.8|2775219
1560380400000|2019-06-12 23:00:00|481.6|480.5|483.5|483.3|486.6|486.5|479.9|478.9|2188218
1560466800000|2019-06-13 23:00:00|482|480.8|484.3|484.1|488.2|488|481.1|480.4|2574187
1560726000000|2019-06-16 23:00:00|486.9|484.3|489.6|489.4|489.9|489.7|483.8|483.1|1692842
1560812400000|2019-06-17 23:00:00|489.1|488.1|492.3|492.1|494.5|494.3|485.4|485.2|2255383
1560898800000|2019-06-18 23:00:00|492.1|491|492.3|492.1|495.7|495.6|490.7|490.6|2855732
1560985200000|2019-06-19 23:00:00|494.7|493.5|484.4|484.1|500.4|500.2|477.9|477.7|7987092
1561071600000|2019-06-20 23:00:00|485.2|484.7|482.6|482.4|492.1|491.8|482.4|482.2|3398763
1561330800000|2019-06-23 23:00:00|486.3|484.1|486.5|486.3|489.4|489.3|483.5|482.6|2140966
1561417200000|2019-06-24 23:00:00|485.8|484.6|494.9|494.7|495.1|495|483.1|482.9|2198461
1561503600000|2019-06-25 23:00:00|494.8|492.5|493.3|493.1|497.5|497.3|491.5|491.4|4163928
1561590000000|2019-06-26 23:00:00|493.7|492.4|492.1|491.9|499|498.8|488.8|488.6|2835134
1561676400000|2019-06-27 23:00:00|492|490.8|494.9|494.6|495.6|495.4|489.1|488.8|3717308
1561935600000|2019-06-30 23:00:00|498.8|496.7|494.4|494.2|501.4|501|493|492.8|2166975
1562022000000|2019-07-01 23:00:00|497.7|496.8|497.6|497.4|499.3|499|491.3|491.1|2756555
1562108400000|2019-07-02 23:00:00|499|497.2|498|497.8|499.3|498.9|495.4|495.2|1983061
1562194800000|2019-07-03 23:00:00|497.9|496.9|496.7|496.4|498.9|498.2|495.3|495.2|1611283
1562281200000|2019-07-04 23:00:00|497.5|496.3|494|493.7|498|497.6|492.3|492.2|1369492
1562540400000|2019-07-07 23:00:00|493.8|492.1|487.7|487.5|495.3|495.1|487|486.9|2188956
1562626800000|2019-07-08 23:00:00|487.6|486.7|487.3|487.1|489|488.8|483.3|483.1|2238756
1562713200000|2019-07-09 23:00:00|487.9|486.7|492.5|492.3|495.7|495.5|487|486.4|2579982
1562799600000|2019-07-10 23:00:00|492.1|491.7|492.4|492.2|493.6|493.5|489.8|489.4|1336013
1562886000000|2019-07-11 23:00:00|493.7|492.4|505.6|505.2|505.6|505.4|493.7|492.4|2441908
1563145200000|2019-07-14 23:00:00|506.6|505|510|509.6|512|511.8|505.6|505|3410467
1563231600000|2019-07-15 23:00:00|509.8|508|515.8|515.4|516.8|516.6|508.8|508|2429046
1563318000000|2019-07-16 23:00:00|516.2|515|518.6|518.4|520.4|520|515.8|515|2272595
1563404400000|2019-07-17 23:00:00|517.6|516|518.6|518.4|523.2|523|514.2|514|3284792
1563490800000|2019-07-18 23:00:00|521.8|517.8|523.4|523|524.2|524|515.4|514.2|2466098
1563750000000|2019-07-21 23:00:00|523.2|521.8|523.8|523.4|527.8|527.4|521.6|521.2|1844001
1563836400000|2019-07-22 23:00:00|527.4|523.2|531.4|531|532|531.8|524|523.2|2367637
1563922800000|2019-07-23 23:00:00|532|531.2|531.2|530.8|533|532.6|523.2|522.8|1983920
1564009200000|2019-07-24 23:00:00|534|533.2|532.6|532.2|537.2|537|528|527.8|2490230
1564095600000|2019-07-25 23:00:00|531|529.8|535|534.6|536|535.6|530.4|529.8|1323523
1564354800000|2019-07-28 23:00:00|534|532.6|539.8|539.4|541.8|541.4|532.8|532.4|2071321
1564441200000|2019-07-29 23:00:00|540.8|539.6|542.8|542.4|545.2|545|538.2|538|2244631
1564527600000|2019-07-30 23:00:00|543.8|537.8|549.4|549.2|557|556.6|540.2|537.8|3979300
1564614000000|2019-07-31 23:00:00|549.2|548.4|558.4|558|560|559.8|549.2|548.2|2659952
1564700400000|2019-08-01 23:00:00|554|553|543.4|543|554|553|539|538.8|4069322
1564959600000|2019-08-04 23:00:00|541|538.2|538.4|538|543.4|542.6|532.2|531.8|4785835
1565046000000|2019-08-05 23:00:00|538.6|534.2|536|535.6|542|541.8|535.2|534.2|3641626
1565132400000|2019-08-06 23:00:00|540.2|535.4|554.6|554.2|556.4|556.2|536.4|535.4|4571757
1565218800000|2019-08-07 23:00:00|559.6|558.4|566|565.8|571.2|571|556.6|556.2|5011443
1565305200000|2019-08-08 23:00:00|565.8|564.6|558.4|557.8|568|566.8|556.6|556.2|2780171
1565564400000|2019-08-11 23:00:00|563|558.2|552.8|552.6|563.2|562.6|551.2|551|2072804
1565650800000|2019-08-12 23:00:00|553.2|551|556.2|555.8|556.4|556.2|550|549.6|2718435
1565737200000|2019-08-13 23:00:00|558.8|557.4|549.6|549.2|559.8|559|547.4|547|3803671
1565823600000|2019-08-14 23:00:00|552.6|548.4|548.2|548|554|553.6|542.4|542.2|3072477
1565910000000|2019-08-15 23:00:00|554|551.6|548.6|548.2|554|554|546|545.6|2434169
1566169200000|2019-08-18 23:00:00|555|553.4|553.8|553.2|557.6|557.2|548.4|548.2|3115308
1566255600000|2019-08-19 23:00:00|552|550.4|550.8|550.4|555.2|554.8|548.8|548.6|2642799
1566342000000|2019-08-20 23:00:00|554.8|549.4|565|564.4|565.4|565.2|552.4|549.4|2964651
1566428400000|2019-08-21 23:00:00|564.4|562.4|550.8|550.4|567|566.4|549.2|549|3467957
1566514800000|2019-08-22 23:00:00|553.2|549.6|542.2|541.8|553.2|551.4|541.8|541.6|3788645
1566860400000|2019-08-26 23:00:00|541|539|543.6|543.2|547.8|547.6|534.6|534.2|3115423
1566946800000|2019-08-27 23:00:00|539.2|537.6|538.6|538.2|541|540.6|531.8|531.6|2602638
1567033200000|2019-08-28 23:00:00|536.4|535.2|545.4|545|545.8|545.6|536|535.2|1720723
1567119600000|2019-08-29 23:00:00|546|542.8|543.2|542.6|551.2|550.8|542.8|542.6|3392899
1567378800000|2019-09-01 23:00:00|548.6|541.2|555|554.6|557.8|557.4|545.6|541.2|2103370
1567465200000|2019-09-02 23:00:00|557.8|551.2|554.8|554.4|557.8|555.6|551|550.8|1878025
1567551600000|2019-09-03 23:00:00|559|558.6|559|558.6|559.2|558.8|553.8|552.2|2229258
1567638000000|2019-09-04 23:00:00|562|556.6|563.4|563|565.2|565|560|556.6|3624733
1567724400000|2019-09-05 23:00:00|564.8|562.6|570.8|570.2|571|570.8|563.2|562.6|3342139
1567983600000|2019-09-08 23:00:00|573.2|572.6|563.2|562.6|574.4|574|560.2|560|2092754
1568070000000|2019-09-09 23:00:00|563.8|559|567.2|567|567.6|567.4|556.8|556.6|3380960
1568156400000|2019-09-10 23:00:00|569|566|575.2|574.8|577.8|577.4|564.4|564|3631169
1568242800000|2019-09-11 23:00:00|577.6|575.6|571|570.6|577.6|576.2|568.4|568|2764265
1568329200000|2019-09-12 23:00:00|571.4|568.8|570|569.6|571.4|570.4|563.8|563.6|2002733
1568588400000|2019-09-15 23:00:00|569.2|564|579.2|578.8|579.6|579.2|565.8|564|4219232
1568674800000|2019-09-16 23:00:00|577.8|574.2|584.8|584.2|591|590.8|573.2|572.6|5005180
1568761200000|2019-09-17 23:00:00|586.4|585|586.6|586.2|587.2|587|579.8|579.4|3160237
1568847600000|2019-09-18 23:00:00|588|585.6|583.2|582.8|588.2|588|582.2|581.8|3755695
1568934000000|2019-09-19 23:00:00|582.6|581|574.4|573.6|582.6|581.4|567.2|567|3381076
1569193200000|2019-09-22 23:00:00|575.4|570.2|575|574.6|577.2|577|571.6|570.2|2009998
1569279600000|2019-09-23 23:00:00|577.8|573.8|561|560.8|577.8|577.4|559.8|559.6|3136683
1569366000000|2019-09-24 23:00:00|560.2|558|564.8|564.4|566.6|566.4|556.8|556|3286372
1569452400000|2019-09-25 23:00:00|567|565|573.4|573|576.4|576.2|564.2|564|3305234
1569538800000|2019-09-26 23:00:00|573.6|572|569.4|569|575.2|574.4|568.6|568.4|2563407
1569798000000|2019-09-29 23:00:00|569.8|568.8|571|570.6|572.6|572.4|567.6|567.4|1761761
1569884400000|2019-09-30 23:00:00|574.4|571|564.2|564|574.4|572.2|563|562.6|2061977
1569970800000|2019-10-01 23:00:00|560.8|559.6|544.2|543.8|563.2|561.8|543.8|543.6|2546492
1570057200000|2019-10-02 23:00:00|547.4|543.4|539|538.6|547.4|545.6|533.6|533.2|2464733
1570143600000|2019-10-03 23:00:00|543.2|539.2|543.4|543|544.8|544.6|537.6|537.4|1711339
1570402800000|2019-10-06 23:00:00|544.8|540.6|550.2|549.8|552.2|551.8|537.4|536.8|1989504
1570489200000|2019-10-07 23:00:00|552.8|548.8|550.8|550.4|553.8|553.4|550.4|548.8|2215816
1570575600000|2019-10-08 23:00:00|549.2|545.2|556.2|556|557.4|557.2|548.2|545.2|2456406
1570662000000|2019-10-09 23:00:00|559|557.4|554|553.6|559|558.2|549.4|549.2|1394037
1570748400000|2019-10-10 23:00:00|555|551.2|556.2|555.8|558.2|557.4|548.4|548.2|3139092
1571007600000|2019-10-13 23:00:00|556.6|556|557.6|557.4|559.4|559|553.4|553|2225011
1571094000000|2019-10-14 23:00:00|560.8|559|556.2|555.6|562.6|562.4|554.2|553.8|3440780
1571180400000|2019-10-15 23:00:00|557.8|553.8|554.6|554.4|559.8|559.6|551|550.8|3147103
1571266800000|2019-10-16 23:00:00|546|545|542|541.6|546|545.6|533|532.6|3326237
1571353200000|2019-10-17 23:00:00|541.2|537.2|540|539.6|541.8|541.4|533|532.8|3405972
1571612400000|2019-10-20 23:00:00|542.8|542.4|535|534.6|544.6|543.8|533|532.6|1863398
1571698800000|2019-10-21 23:00:00|536.6|533.2|535.6|535.2|538|537.6|532|531.6|2277823
1571785200000|2019-10-22 23:00:00|536|534.6|536.4|536|540.2|539.8|533.2|533|2364453
1571871600000|2019-10-23 23:00:00|538.2|535.4|554.6|554.2|555.2|554.8|537.2|535.4|2648803
1571958000000|2019-10-24 23:00:00|555.2|553.2|558.2|558|558.8|558.6|549.4|549|2108904
1572220800000|2019-10-28 00:00:00|558|553.4|565.8|565.6|567.4|567.2|553.6|553|3194918
1572307200000|2019-10-29 00:00:00|566.8|564.6|568.8|568.4|571.4|571.2|563|562.8|3098112
1572393600000|2019-10-30 00:00:00|570.2|568|576|575.6|576.2|575.6|565.2|564.8|2217677
1572480000000|2019-10-31 00:00:00|578.6|575.8|579.2|578.8|579.6|579.2|574|573.6|2820398
1572566400000|2019-11-01 00:00:00|579.6|577.8|579.4|579|582.2|582|576.8|576.6|2286582
1572825600000|2019-11-04 00:00:00|583|580.8|581.2|580.8|589.8|589.6|580.8|580.6|2478854
1572912000000|2019-11-05 00:00:00|584|580.4|573.6|573.2|584|581.6|570.4|570.2|2600721
1572998400000|2019-11-06 00:00:00|575|571.6|583.2|583|585.8|585.6|573.2|571.6|1776834
1573084800000|2019-11-07 00:00:00|582.8|579.8|584.4|584|589.8|589.4|579.4|579|1923195
1573171200000|2019-11-08 00:00:00|585.2|580.6|579.6|579.2|585.2|584.2|578|577.8|1710586
1573430400000|2019-11-11 00:00:00|580.6|579.2|569.8|569.4|580.6|579.6|567|566.8|2412546
1573516800000|2019-11-12 00:00:00|574|573.2|573.6|573|576.6|576.2|571|570.6|1442796
1573603200000|2019-11-13 00:00:00|569.6|568.4|574|573.6|574|573.8|568|567.8|1205496
1573689600000|2019-11-14 00:00:00|575.2|572.6|573.4|573|576.2|575.8|571|570.8|1235700
1573776000000|2019-11-15 00:00:00|576.8|574.2|573.6|573|576.8|576.2|568.6|568.4|1572346
1574035200000|2019-11-18 00:00:00|574.4|572|576.8|576.4|578.2|577.8|569.8|568.8|275031
1574121600000|2019-11-19 00:00:00|578.8|576.8|577.2|576.8|585.8|585.6|576.6|576.2|254074
1574208000000|2019-11-20 00:00:00|577.6|575.4|573.6|573.2|579|578.6|571|570.8|259829
1574294400000|2019-11-21 00:00:00|570.4|569.8|570.2|570|573.6|573.4|568.6|568.2|339413
1574380800000|2019-11-22 00:00:00|574|573.4|575|574.6|576.8|576.6|568.6|567.6|327414
1574640000000|2019-11-25 00:00:00|579|576.4|580.8|580.4|581.2|581|574.2|573.6|240361
1574726400000|2019-11-26 00:00:00|581.4|579|579.8|579.4|581.4|580.2|575.2|575|306924
1574812800000|2019-11-27 00:00:00|581|580.4|576.6|576.2|582.2|582|575.8|575.6|226454
1574899200000|2019-11-28 00:00:00|576.8|575|578.2|577.8|580.6|580.4|572.8|571.6|126333
1574985600000|2019-11-29 00:00:00|578|575.2|574.8|574.4|578|577|573.4|572.8|201182
1575244800000|2019-12-02 00:00:00|575.8|573.6|561.2|560.6|575.8|575.2|560.2|560|437860
1575331200000|2019-12-03 00:00:00|560.8|559.4|548.8|548.4|560.8|559.8|546|545.8|574502
1575417600000|2019-12-04 00:00:00|549.8|548.8|551.2|550.6|555|554.4|549|548.2|353509
1575504000000|2019-12-05 00:00:00|551.8|549.6|551.2|550.8|554|553.6|547.8|547.4|225326
1575590400000|2019-12-06 00:00:00|555|551|559|558.6|559.2|559|552.4|551|271028
1575849600000|2019-12-09 00:00:00|558.2|556.8|556.4|556|560.8|560.4|554.6|554.2|268657
1575936000000|2019-12-10 00:00:00|557|553.2|552.6|552.2|557|554.6|541.4|541.2|432452
1576022400000|2019-12-11 00:00:00|552|550|559.4|558.8|560.2|560|552|550|334539
1576108800000|2019-12-12 00:00:00|560.6|559.8|573.4|572.8|573.8|573.6|558|557.6|519127
1576195200000|2019-12-13 00:00:00|587.2|585.2|574.6|574.2|587.2|586.4|564.8|564|1152253
1576454400000|2019-12-16 00:00:00|579.6|576.2|582.6|582.2|584.8|584.4|575.8|575.4|383091
1576540800000|2019-12-17 00:00:00|574.4|573.6|567.8|567.4|579.4|579|563.8|563.4|546528
1576627200000|2019-12-18 00:00:00|567.2|564|569.8|569.4|574.2|573.8|565.6|564|318579
1576713600000|2019-12-19 00:00:00|572.8|569.6|569.4|569|577.6|577.2|568.4|567.8|423710
1576800000000|2019-12-20 00:00:00|569.8|568.4|570.8|570.4|573|572.6|568.2|567.8|569929
1577059200000|2019-12-23 00:00:00|570.2|568.6|577.2|577|581.4|580.8|568.8|567.8|270432
1577145600000|2019-12-24 00:00:00|582.4|574.4|579|578.6|584.2|583.8|575.6|574.4|135529
1577404800000|2019-12-27 00:00:00|579.4|578.8|579|578.6|585|584.8|573.2|572|249545
1577664000000|2019-12-30 00:00:00|578.6|575.4|567.6|567.2|578.6|577.4|565.6|565.4|300583
1577750400000|2019-12-31 00:00:00|566.8|564.2|566.8|566.2|569.6|569.2|558.6|558.4|135989
1577923200000|2020-01-02 00:00:00|569.8|568.2|573.4|573|575|574.8|567.6|566.8|324769
1578009600000|2020-01-03 00:00:00|567.4|566.4|581.4|581|582.4|582.2|566.8|565.4|365815
1578268800000|2020-01-06 00:00:00|579.6|582|589.4|588.8|595.6|595.4|579.4|578.4|601771
1578355200000|2020-01-07 00:00:00|599.2|598.4|590|589.6|601.8|601.2|586.8|586.4|628456
1578441600000|2020-01-08 00:00:00|589.4|588|588.6|588.2|592|591.8|583.2|583|434467
1578528000000|2020-01-09 00:00:00|592.8|590.6|594|593.6|595|594.8|588.6|588.2|298560
1578614400000|2020-01-10 00:00:00|596|594.6|595|594.4|597.4|597|589.8|589.4|295133
1578873600000|2020-01-13 00:00:00|602|600|611.6|611.2|615|614.4|600|597.8|759813
1578960000000|2020-01-14 00:00:00|613.6|609.8|612|611.6|613.8|613.4|607.2|606.8|542635
1579046400000|2020-01-15 00:00:00|612.2|610.4|611.6|611.2|615|614.2|608.8|608.4|239970
1579132800000|2020-01-16 00:00:00|612.8|612|615.6|615.2|615.8|615.4|609.2|608.8|252192
1579219200000|2020-01-17 00:00:00|618.2|616.4|623.8|623.4|624|623.6|615.4|615|314447
1579478400000|2020-01-20 00:00:00|645.6|636.2|647.4|647.2|649|648.6|637|636.2|650718
1579564800000|2020-01-21 00:00:00|644.8|642|645.4|645|646.4|646.2|639.4|639|401107
1579651200000|2020-01-22 00:00:00|643.2|641.8|639|638.6|646.2|646|638.6|638.4|473148
1579737600000|2020-01-23 00:00:00|638.4|635.8|638|637.8|640|639.6|635|634.6|414167
1579824000000|2020-01-24 00:00:00|640.8|638.8|644.6|644.2|647.2|647|638.4|637.8|484219
1580083200000|2020-01-27 00:00:00|636.6|632.6|633.4|633|639.4|639|632.2|632|470549
1580169600000|2020-01-28 00:00:00|638|637|634.8|634.4|644.2|642.4|628.8|628.4|571170
1580256000000|2020-01-29 00:00:00|635|632.2|640.4|640.2|640.6|640.4|633|632.2|294921
1580342400000|2020-01-30 00:00:00|638|634.2|635.2|634.8|641.4|641|632|631.8|494060
1580428800000|2020-01-31 00:00:00|637.6|636|630.8|630.2|638.4|638.2|630|629.6|484392
1580688000000|2020-02-03 00:00:00|636.6|635|641.4|641|642.4|642.2|635|634.6|9099819
1580774400000|2020-02-04 00:00:00|646.6|643.8|648.6|648.2|649.6|649.4|643|642.6|5047570
1580860800000|2020-02-05 00:00:00|647.2|644.6|646.6|646.4|652.4|652.2|642.8|642.6|4204179
1580947200000|2020-02-06 00:00:00|649.2|648|653.2|652.6|654.4|654.2|645.8|645.6|3225909
1581033600000|2020-02-07 00:00:00|652.6|650.8|653.8|653.4|656.6|655.6|649.2|649|3043509
1581292800000|2020-02-10 00:00:00|655.8|655|648.8|648.6|657.8|657.2|647|646.8|8390658
1581379200000|2020-02-11 00:00:00|653|650.8|655.6|655.2|655.6|655.4|648|647.6|6650428
1581465600000|2020-02-12 00:00:00|657.6|655.8|655|654.6|657.6|657.2|651.2|650.8|6924441
1581552000000|2020-02-13 00:00:00|655.6|654.8|660.2|659.8|661.6|661.4|654|653|6025777
1581638400000|2020-02-14 00:00:00|662|659.2|644.4|644|662|661|644.2|644|7779438
1581897600000|2020-02-17 00:00:00|646.4|644.8|638.4|638.2|646.4|644.8|632|631.6|5104195
1581984000000|2020-02-18 00:00:00|635.6|633.2|636.6|636.2|642.2|641.8|633.6|633|3472362
1582070400000|2020-02-19 00:00:00|637|634.6|639.6|639.2|640|639.6|632.6|632|5473000
1582156800000|2020-02-20 00:00:00|643.4|641|654.6|654|666|665.6|642.4|641|9946258
1582243200000|2020-02-21 00:00:00|656.2|654.6|667.2|666.8|672.8|672.6|652.6|650.6|9503567
1582502400000|2020-02-24 00:00:00|661.6|659|657.4|657|662|661|652.2|651.8|9600601
1582588800000|2020-02-25 00:00:00|658.8|657.6|636.4|636|663.4|663.2|635|634.6|7952450
1582675200000|2020-02-26 00:00:00|635|634|639.2|638.6|639.2|638.6|625|624.8|8015954
1582761600000|2020-02-27 00:00:00|632.6|631.6|631.8|631.4|637.4|637|624.4|624|11560269
1582848000000|2020-02-28 00:00:00|619.8|619.2|606.6|606.2|622.2|621.2|600.4|600|16811995
1583107200000|2020-03-02 00:00:00|619|618.2|611.2|610.8|627.8|627.2|600.4|600|10305102
1583193600000|2020-03-03 00:00:00|615.4|614|610.2|609.6|619|618.8|609.4|609.2|10945656
1583280000000|2020-03-04 00:00:00|614|612.8|613|612.4|617.6|617.2|605.8|605.4|6091055
1583366400000|2020-03-05 00:00:00|613.4|611|608.8|608.4|613.4|611.8|603.2|602.8|7484111
1583452800000|2020-03-06 00:00:00|590.8|584.6|597.2|596.8|601.4|601|589.2|584.6|9213403
1583712000000|2020-03-09 00:00:00|554.4|553.2|559.2|558.8|571.8|571.2|551.2|551|13790977
1583798400000|2020-03-10 00:00:00|565.6|560|552.6|552|570|569.6|550.8|550.2|9632017
1583884800000|2020-03-11 00:00:00|561.2|557.6|538|537.2|561.2|558.6|537|536.6|10554420
1583971200000|2020-03-12 00:00:00|513.2|512.2|508|507.2|523.6|522.8|505|504.4|14563112
1584057600000|2020-03-13 00:00:00|528.4|525.4|518.6|518|540|539.6|508.4|507.2|13116803
1584316800000|2020-03-16 00:00:00|495|494|485.1|484.5|500.6|499.8|473.3|472.2|14694323
1584403200000|2020-03-17 00:00:00|512.4|508.8|480.2|479.9|512.6|512|472.4|471.8|18053345
1584489600000|2020-03-18 00:00:00|465.2|464|477.7|477|479.3|478.4|457.3|456.7|11899774
1584576000000|2020-03-19 00:00:00|477.6|476.1|508.2|505.6|508.2|506|468.7|468|14084349
1584662400000|2020-03-20 00:00:00|522.4|519|466.8|466.3|525.6|524.6|461.5|461.2|12717965
1584921600000|2020-03-23 00:00:00|444.9|442.6|435.9|435.4|462.8|461.7|428.9|428|12008066
1585008000000|2020-03-24 00:00:00|458.2|450.1|471.7|470.7|471.9|471.4|435.6|435.3|8849581
1585094400000|2020-03-25 00:00:00|497.3|490.2|516.8|516|523.4|522|480.1|479.3|9074593
1585180800000|2020-03-26 00:00:00|505.6|504.8|525.6|524.6|527.2|526.8|498.4|497.7|12876282
1585267200000|2020-03-27 00:00:00|522.4|517.6|514.2|513.8|522.4|519.4|499.1|498.8|5391202
1585522800000|2020-03-29 23:00:00|515.6|513.4|508|507.6|517.8|515.4|498.3|497.6|5741045
1585609200000|2020-03-30 23:00:00|517.8|513.4|521.6|520.8|523.8|522.8|504|503.6|6582475
1585695600000|2020-03-31 23:00:00|500.8|499.6|487.3|487.2|508.6|506.2|484.1|483.8|5213749
1585782000000|2020-04-01 23:00:00|497.4|491.6|496.1|495.8|502|501.2|481.3|480.7|4890902
1585868400000|2020-04-02 23:00:00|497.2|494.9|498.6|498.2|500.8|500.4|483.9|483.4|5136448
1586127600000|2020-04-05 23:00:00|510.6|508.4|518|517.4|525|524.4|506.2|504.8|5162177
1586214000000|2020-04-06 23:00:00|529.2|522.6|524.8|524.4|547.8|546.6|517|516.4|6327015
1586300400000|2020-04-07 23:00:00|523.6|518.2|525.6|524.8|528|527.6|512|510.4|5034671
1586386800000|2020-04-08 23:00:00|533.6|529.2|539.6|538.8|546.8|546.4|531.6|529.2|4606244
1586818800000|2020-04-13 23:00:00|542.4|540.2|528.2|527.8|542.4|540.2|520.6|520.2|7320433
1586905200000|2020-04-14 23:00:00|531.8|528.8|517.8|517.2|535|533.8|512.2|511.8|8555793
1586991600000|2020-04-15 23:00:00|521.6|517.8|526.8|526.2|529.8|529.4|519.6|517.8|6461156
1587078000000|2020-04-16 23:00:00|541.4|537.6|557.6|556.8|561.6|561.4|535.2|534.2|7057930
1587337200000|2020-04-19 23:00:00|563.2|561.2|543.8|543.2|563.2|562.2|538.6|538.2|4219253
1587423600000|2020-04-20 23:00:00|545.6|540.2|536.8|536.2|549.8|548.8|532.8|532.4|6275121
1587510000000|2020-04-21 23:00:00|534.8|533|508.8|508.2|534.8|533.8|507.6|507|8013090
1587596400000|2020-04-22 23:00:00|513.2|511.8|512.6|512.4|519.6|519|507.2|506.8|6985239
1587682800000|2020-04-23 23:00:00|506.2|504.4|504.2|504|516.4|515.8|500.4|497.8|6293399
1587942000000|2020-04-26 23:00:00|517.2|511.4|510.2|509.6|518.4|516.8|506.8|506.6|4943344
1588028400000|2020-04-27 23:00:00|516.2|514|515.4|515|525.4|525.2|514|512.6|4172855
1588114800000|2020-04-28 23:00:00|516.8|516|537.4|537|545.2|544.8|514.6|513|7785746
1588201200000|2020-04-29 23:00:00|540.4|540|511.6|510.8|545|544.2|511.4|510.8|6350332
1588287600000|2020-04-30 23:00:00|506.6|505.2|504|503.6|510.2|509.8|494.3|493.2|4707800
1588546800000|2020-05-03 23:00:00|508|506.6|493.4|493|508|506.6|492.6|492.2|5409391
1588633200000|2020-05-04 23:00:00|497.8|496.8|496|495.8|499.4|499|489.2|488.2|5870329
1588719600000|2020-05-05 23:00:00|498.8|497.3|490.5|490.2|502|501.8|488.8|488.5|12815209
1588806000000|2020-05-06 23:00:00|499.2|491.1|511.6|511.2|512|511.8|490|489.7|6276028
1589151600000|2020-05-10 23:00:00|518.6|517|503.6|503.2|518.6|517|500.8|500.4|6840352
1589238000000|2020-05-11 23:00:00|504.8|503.4|518.2|517.8|524.6|524|502.6|500.6|7356180
1589324400000|2020-05-12 23:00:00|516.4|511.8|503.4|503|516.4|513.2|500.2|500|4271428
1589410800000|2020-05-13 23:00:00|506.4|500.4|492.4|491.9|513|510.4|489.1|488.8|6225599
1589497200000|2020-05-14 23:00:00|500.2|498.1|496.8|496.1|504.8|503.2|486|485.6|3908449
1589756400000|2020-05-17 23:00:00|503|501.2|501.4|501|513.4|511.2|494.1|493.8|6228038
1589842800000|2020-05-18 23:00:00|507.6|506.2|497.9|497.5|509.2|507.8|490.4|490.1|5875920
1589929200000|2020-05-19 23:00:00|493|492.2|500.2|499.8|502|501.8|493|492.2|9665134
1590015600000|2020-05-20 23:00:00|500|494.5|493.7|493.4|500|498|491.5|491|7680617
1590102000000|2020-05-21 23:00:00|491.3|489.6|493.4|493|495|494.8|486.3|485.5|5668115
1590447600000|2020-05-25 23:00:00|507.4|505.8|513.6|513.2|516.6|516.4|498.7|498.4|8048503
1590534000000|2020-05-26 23:00:00|517.2|511.2|502.4|501.8|517.8|516.8|499.3|499|6652782
1590620400000|2020-05-27 23:00:00|511|506.2|512|511.4|512.4|512.2|505|504.8|8467310
1590706800000|2020-05-28 23:00:00|505.6|503|493|492.5|512.6|511.4|492.4|492.2|5528783
1590966000000|2020-05-31 23:00:00|504.8|500.4|497.7|497.4|504.8|502|489.5|489.1|4690526
1591052400000|2020-06-01 23:00:00|499.9|498.3|499.2|498.9|508.6|508.2|498.6|497.4|7820112
1591052400000|2020-06-01 23:00:00|499.9|498.3|499.2|498.9|508.6|508.2|498.6|497.4|7820112
1591138800000|2020-06-02 23:00:00|501.8|500|514|513.6|517|516.6|498|497.7|15929227
1591225200000|2020-06-03 23:00:00|511.6|510|510.8|510.6|520|519.8|509.4|508.4|12775544
1591311600000|2020-06-04 23:00:00|517.8|513.6|515|514.6|521|520|511.6|511.4|7693733
1591570800000|2020-06-07 23:00:00|508|506|525.4|525.2|526.4|526.2|505.4|505|9439662
1591657200000|2020-06-08 23:00:00|527.8|526.2|535.4|535|541.6|541.2|524.2|522.4|11570706
1591743600000|2020-06-09 23:00:00|532.8|531.2|530.6|530.2|543.2|543|528.4|528.2|8709848
1591830000000|2020-06-10 23:00:00|517.2|516|518.8|518.4|529.4|529.2|510|509.2|8394537
1591916400000|2020-06-11 23:00:00|511|510.4|504.8|504.2|521.2|520.6|502.8|502.6|4731568
1592175600000|2020-06-14 23:00:00|495.4|495|498.5|498.1|507.2|506.8|493.6|492.8|4960745
1592262000000|2020-06-15 23:00:00|509.2|508.2|509|508.6|511.2|510.8|497.6|497.4|12100797
1592348400000|2020-06-16 23:00:00|509.6|509|506.2|506|515.6|515|506.2|506|9284514
1592434800000|2020-06-17 23:00:00|507.8|502|502.8|502.4|508.2|507.8|500|499.7|5337899
1592521200000|2020-06-18 23:00:00|508.2|504.2|504.8|504.4|509.8|509.2|499.4|498.8|10998615
1592780400000|2020-06-21 23:00:00|505|503|506.6|506.2|509|508.6|501.4|500.2|6606481
1592866800000|2020-06-22 23:00:00|507.8|507.4|510.6|510.2|511.2|510.8|506.2|505.6|5797622
1592953200000|2020-06-23 23:00:00|504.6|503.4|482.6|482.4|504.6|504.4|480.8|480.6|6879828
1593039600000|2020-06-24 23:00:00|485.3|484|485.6|485.2|489.8|488.8|474.1|473.8|9973126
1593126000000|2020-06-25 23:00:00|486.9|486|489.1|489|497.2|497|485.6|485.2|5983501
1593385200000|2020-06-28 23:00:00|482.1|481.1|495.7|495.2|496.6|496.5|481.6|480.2|5925760
1593471600000|2020-06-29 23:00:00|494.6|493.1|484.3|483.9|496.4|495.5|480.6|480.4|5499165
1593558000000|2020-06-30 23:00:00|483.3|481.5|484|483.7|485.2|484.9|475.6|475.3|4854101
1593644400000|2020-07-01 23:00:00|489.6|484|482.7|482.3|489.8|489.6|479.7|479.5|5623730
1593730800000|2020-07-02 23:00:00|487.2|483.6|480.3|480.1|487.2|486.7|476.9|476.8|4433150
1593990000000|2020-07-05 23:00:00|488.5|487.1|493.3|492.9|495|494.8|488.3|487.1|3903631
1594076400000|2020-07-06 23:00:00|491.9|490.3|489.4|489.2|495|494.8|488.1|488|4517574
1594162800000|2020-07-07 23:00:00|487.6|485|480.8|480.6|497.4|497.3|479.4|479.2|4352577
1594249200000|2020-07-08 23:00:00|483.4|481.3|477.4|477.1|486.7|486.2|474.1|474|5142274
1594335600000|2020-07-09 23:00:00|477.5|474.1|475.7|475.5|478.7|478.5|471.7|471.3|3503903
1594594800000|2020-07-12 23:00:00|478.1|477.1|477|476.7|482|481.8|472.6|472.4|3137167
1594681200000|2020-07-13 23:00:00|474|471.6|467.2|467.1|474.7|474.5|465.7|465.6|4751144
1594767600000|2020-07-14 23:00:00|474.4|473.2|489.7|489.3|491.9|491.7|472.4|471.3|5433257
1594854000000|2020-07-15 23:00:00|488.1|486.8|479.5|479.2|490.9|489.4|475.5|475.2|5328469
1594940400000|2020-07-16 23:00:00|481.7|480.4|487.4|487.1|487.9|487.6|479|478.8|4619859
1595199600000|2020-07-19 23:00:00|486.2|484.7|491.5|491.1|492.9|492.7|486.2|484.7|8826968
1595286000000|2020-07-20 23:00:00|495.8|490.9|495.4|495.1|504|503.8|485.5|485.3|9715574
1595372400000|2020-07-21 23:00:00|495.1|490.8|485.7|485.5|495.1|493.9|479.5|479.4|6736987
1595458800000|2020-07-22 23:00:00|492.9|489.9|493.6|493.4|501|500.8|489.5|488.9|4698560
1595545200000|2020-07-23 23:00:00|493.1|486|480.4|480.1|493.1|489.8|480|479.8|3115785
1595804400000|2020-07-26 23:00:00|481.8|477.9|481.2|480.8|481.8|481.1|473.2|473|3486241
1595890800000|2020-07-27 23:00:00|484.5|479.5|484.1|483.8|485.1|484.8|476.1|475.9|4054754
1595977200000|2020-07-28 23:00:00|483|482.3|478.8|478.4|486.7|486.5|477.3|477.2|5031351
1596063600000|2020-07-29 23:00:00|491.2|490.1|505.6|504.8|509|508|490.4|489.4|11105912
1596150000000|2020-07-30 23:00:00|507.6|506.2|490.4|489.8|509.8|509.6|488.5|488.3|18321982
1596409200000|2020-08-02 23:00:00|490.5|489.5|491.6|491.3|491.6|491.3|481|480.2|6261126
1596495600000|2020-08-03 23:00:00|494.1|492.8|513.4|513|518.2|518|492.2|490.8|8455402
1596582000000|2020-08-04 23:00:00|516.8|514.8|523.6|523.2|523.6|523.2|512|510|6165334
1596668400000|2020-08-05 23:00:00|511.6|510.4|506.4|506|512.4|512|499.2|499.1|4718935
1596754800000|2020-08-06 23:00:00|507.2|505.8|505.2|505|508.4|508|502.2|502|2546739
1597014000000|2020-08-09 23:00:00|515|507.8|517.8|517.4|517.8|517.4|508.8|507.6|2491027
1597100400000|2020-08-10 23:00:00|525|523.2|527.6|527.4|532.2|531.8|523.2|523|4012818
1597186800000|2020-08-11 23:00:00|530|527.6|540.4|539.8|540.4|540|525.6|524.8|3678150
1597273200000|2020-08-12 23:00:00|539.6|530|536.8|536.4|539.6|538.4|531.8|530|3280731
1597359600000|2020-08-13 23:00:00|539.6|533.2|534.2|534.2|539.8|536.4|529.4|529|6444197
1597618800000|2020-08-16 23:00:00|538.4|535.8|536.6|536.2|539|538.8|529.4|528.4|2856892
1597705200000|2020-08-17 23:00:00|537.6|536.4|536.6|536.2|542|541.6|532.8|532.2|4197049
1597791600000|2020-08-18 23:00:00|537.6|532.6|537.4|537|538.2|537.8|531.8|530|3250272
1597878000000|2020-08-19 23:00:00|536|530.2|529.8|529.2|536|534.4|528.2|527.8|5479895
1597964400000|2020-08-20 23:00:00|532.4|530.2|528.4|528|534.2|533.4|520.6|520.4|2836723
1598223600000|2020-08-23 23:00:00|535.2|533.4|542.2|541.8|542.2|542|533.2|531.6|2590782
1598310000000|2020-08-24 23:00:00|542.8|541.6|537.6|537.2|546|545.6|535.8|535.4|2504044
1598396400000|2020-08-25 23:00:00|537|536|528.6|528.4|537|536|524|523.8|3708536
1598482800000|2020-08-26 23:00:00|529.6|529|527.6|527.4|531.2|530.8|522.8|522.6|3145689
1598569200000|2020-08-27 23:00:00|532|524.4|519|518.8|532|528.8|518.6|518.2|3051892
1598914800000|2020-08-31 23:00:00|520|518.8|498|497.7|520|519.2|494|493.8|6867272
1599001200000|2020-09-01 23:00:00|509.2|507.4|513|512.6|516.6|516.4|502.6|501.2|3690457
1599087600000|2020-09-02 23:00:00|515.8|515.4|507.2|506.8|522|521.6|506.6|506.2|2680239
1599174000000|2020-09-03 23:00:00|504|502.6|505.6|505.2|515|514.8|500.6|500|3687425
1599433200000|2020-09-06 23:00:00|512.2|503.6|518.2|517.8|519|518.8|505.6|503.6|3764525
1599519600000|2020-09-07 23:00:00|523.6|516|512.2|512|523.8|523.6|507|506.8|2879831
1599606000000|2020-09-08 23:00:00|514.8|514|516|515.6|519.6|519|510|509.4|2981617
1599692400000|2020-09-09 23:00:00|514|511.2|510.4|509.8|515|514.6|506.6|506.2|3605209
1599778800000|2020-09-10 23:00:00|507.6|506.4|508.2|507.8|510|509.4|501.2|500.8|2658365
1600038000000|2020-09-13 23:00:00|509.6|507.8|523.2|522.8|523.8|523.6|509.2|507.8|4640479
1600124400000|2020-09-14 23:00:00|524.8|518.8|535|534.6|535|534.8|522.4|518.8|6515927
1600210800000|2020-09-15 23:00:00|538.4|536.6|523.2|522.8|540|539.2|520.4|520.2|2723181
1600297200000|2020-09-16 23:00:00|522.2|517.8|529.6|529.2|530|529.6|515.4|514.6|3620286
1600383600000|2020-09-17 23:00:00|527.4|521.4|532.2|531.8|532.8|532.4|518|517.4|3799645
1600642800000|2020-09-20 23:00:00|527.6|520|497.8|497.4|527.8|523|496.6|496.4|3959853
1600729200000|2020-09-21 23:00:00|499.8|498.5|502.4|502|504.8|504.6|494.1|494|5143254
1600815600000|2020-09-22 23:00:00|509.8|504|500.2|499.7|513.2|513|498.9|498|4048816
1600902000000|2020-09-23 23:00:00|500.4|490.1|490.2|489.8|500.4|497.8|487|486.2|3793486
1600988400000|2020-09-24 23:00:00|489.4|487.7|492.3|491.9|493.1|493|483.8|483|3132673
1601247600000|2020-09-27 23:00:00|498.9|494.5|495.2|494.8|502.6|502.4|491.5|491.3|3677560
1601334000000|2020-09-28 23:00:00|493.1|491.7|489.3|489.1|493.2|492.7|486.6|486.3|6603977
1601420400000|2020-09-29 23:00:00|490.4|484.8|482.3|482|490.4|488.8|479.6|479.5|5361525
1601506800000|2020-09-30 23:00:00|487.8|485|487.3|486.9|492.3|491.7|480.5|480.3|4590262
1601593200000|2020-10-01 23:00:00|480.8|479.9|491.9|491.6|493|492.7|478.3|477.3|4994345
1601852400000|2020-10-04 23:00:00|499.9|498.7|496.3|496.1|501|500.8|494.8|494.6|3576014
1601938800000|2020-10-05 23:00:00|495.8|494.6|496.8|496.5|498.8|498.6|490.4|489.4|3906656
1602025200000|2020-10-06 23:00:00|496.9|492.8|493.3|493|499.7|499|491.1|490.7|3931969
1602111600000|2020-10-07 23:00:00|492.6|491.4|492.3|491.9|496.5|496.1|489.1|489|5119504
1602198000000|2020-10-08 23:00:00|499.2|495.2|500.4|500.2|502.6|502.4|492.1|491|4021792
1602457200000|2020-10-11 23:00:00|497.4|495.2|490|489.8|498.3|497.9|489.3|489.2|2907270
1602543600000|2020-10-12 23:00:00|493|492.1|483.8|483.6|494.5|494.1|482.6|482.5|4101178
1602630000000|2020-10-13 23:00:00|485.5|483.2|479.9|479.7|486.7|485.5|479.1|479|4299506
1602716400000|2020-10-14 23:00:00|479.2|477.1|474.3|473.9|479.2|477.1|467.7|467.6|4305678
1602802800000|2020-10-15 23:00:00|482|475|483.7|483.4|485.1|484.7|475.7|475|4499467
1603062000000|2020-10-18 23:00:00|482.3|481.2|482.3|482|491.5|490.9|481|480.7|2324083
1603148400000|2020-10-19 23:00:00|482.7|480|481.9|481.6|487.1|486.7|478.5|478.1|3029462
1603234800000|2020-10-20 23:00:00|478.8|477.7|464.2|463.8|480.3|479.3|463.2|463.1|6358477
1603321200000|2020-10-21 23:00:00|455.4|453.1|444.6|444.4|455.4|453.1|440.2|440.1|6927977
1603407600000|2020-10-22 23:00:00|442|441.1|458.7|458.5|460.7|460.4|440.5|440.1|6627092
1603670400000|2020-10-26 00:00:00|455.4|453|448.7|448.4|459.3|459.2|448.6|448.3|3680058
1603756800000|2020-10-27 00:00:00|445.9|444.9|432.9|432.6|447.4|447.1|431.2|431|6760415
1603843200000|2020-10-28 00:00:00|425.4|425.1|415.7|415.4|428.2|427.7|412.9|412.7|7851991
1603929600000|2020-10-29 00:00:00|411.9|411.3|405.3|405.1|417.6|416.4|402.8|402.5|3081952
1604016000000|2020-10-30 00:00:00|402.8|401.2|399.3|399|406.3|406|396.1|396|2790418
1604275200000|2020-11-02 00:00:00|399|398.2|409.4|409.2|409.6|409.5|396.8|396|16676948
1604361600000|2020-11-03 00:00:00|416|412.5|428.8|428.6|429.8|429.5|414.4|412.5|6601271
1604448000000|2020-11-04 00:00:00|425.6|425|442.5|442.3|450.6|450.3|425.6|425|9042092
1604534400000|2020-11-05 00:00:00|446|445.2|432.8|432.6|448|446.2|432.6|432.5|16588989
1604620800000|2020-11-06 00:00:00|436.9|435.9|430.7|430.4|442.4|441|427.3|427.1|5664816
1604880000000|2020-11-09 00:00:00|440.7|434|443.2|442.9|458.7|458.4|432.5|432.2|15151991
1604966400000|2020-11-10 00:00:00|447.4|442.1|463.7|463.5|467.8|467.5|439.7|439.4|9778556
1605052800000|2020-11-11 00:00:00|467|465.1|476|475.7|478.2|478|462.5|461.4|11292881
1605139200000|2020-11-12 00:00:00|470|470|472.3|472.1|473.8|473.6|461.2|461.1|7662306
1605225600000|2020-11-13 00:00:00|467.5|466.7|472|471.8|473.9|473.8|461.7|461|5723686
1605484800000|2020-11-16 00:00:00|474.2|473|489|488.8|490.8|490.7|470.4|470|6792995
1605571200000|2020-11-17 00:00:00|493.6|491.7|495.8|495.5|496|495.8|479.9|479.7|9649024
1605657600000|2020-11-18 00:00:00|497.8|495.7|498.8|498.5|498.8|498.5|477.9|477.6|7418387
1605744000000|2020-11-19 00:00:00|499|498.6|508.8|508.4|512.6|512.4|497.9|497.3|9702865
1605830400000|2020-11-20 00:00:00|509.2|507.8|522.4|522|532.2|531.8|505.6|505|10500358
1606089600000|2020-11-23 00:00:00|529|526|526.4|526.2|530.4|530|523.8|523.4|6109460
1606176000000|2020-11-24 00:00:00|530|527|525.8|525.4|531.2|530.8|522.2|522|5084388
1606262400000|2020-11-25 00:00:00|529.8|527.2|513.4|513.2|532|531.6|510.8|510.6|5759883
1606348800000|2020-11-26 00:00:00|524.6|515.2|510.6|510.4|524.6|518.6|503.6|503.4|4290866
1606435200000|2020-11-27 00:00:00|509.8|506.4|505.2|505|510|509.8|498|497.6|6401533
1606694400000|2020-11-30 00:00:00|506.8|506.2|505.6|505.2|515.8|515.2|504.4|503.2|9515588
1606780800000|2020-12-01 00:00:00|502|501.6|511.2|510.8|513.2|512.8|497.2|496.4|3601643
1606867200000|2020-12-02 00:00:00|515.8|511.6|517|516.6|518.6|518.4|511|510.6|4170492
1606953600000|2020-12-03 00:00:00|518.8|517.6|531.8|531.2|533.4|533.2|518.6|517.6|4628940
1607040000000|2020-12-04 00:00:00|534.8|532.8|521|520.8|535.4|534.8|521|520.6|4875752
1607299200000|2020-12-07 00:00:00|526.6|522.6|518.4|518|531|530.6|516.6|516.4|4288915
1607385600000|2020-12-08 00:00:00|516.4|515|513|512.8|520.8|520.4|510.6|510.4|4544312
1607472000000|2020-12-09 00:00:00|512.8|512.4|521|520.6|522.6|522.4|511.4|510.8|3716736
1607558400000|2020-12-10 00:00:00|518|516.4|512.8|512.6|521.8|520.6|508.6|508.2|4733187
1607644800000|2020-12-11 00:00:00|510.8|508|503.2|502.8|510.8|508.8|498.7|498.4|8727632
1607904000000|2020-12-14 00:00:00|502.8|501.4|503.6|503.2|514.2|513.8|501.6|501|5004493
1607990400000|2020-12-15 00:00:00|506.8|502|503.4|503|513.6|513.2|497.3|497.2|5005323
1608076800000|2020-12-16 00:00:00|504.8|504.2|501.4|501.2|512.2|512|500.8|500.6|5588292
1608163200000|2020-12-17 00:00:00|505.6|505.2|493.2|493|507.8|507.2|492.9|492.7|7661378
1608249600000|2020-12-18 00:00:00|498.7|496|490.6|490.2|501|500.8|490.6|490.2|5819818
1608508800000|2020-12-21 00:00:00|484|482.7|491.7|491.3|493.3|493.1|477.6|477.4|7609707
1608595200000|2020-12-22 00:00:00|491.2|490|495.6|495.3|495.6|495.3|480.6|480.4|4434661
1608681600000|2020-12-23 00:00:00|494|489.1|499.4|499.2|499.8|499.6|491.9|489.1|3022840
1608768000000|2020-12-24 00:00:00|511|498.7|504.2|503.8|511|507.6|501.4|498.7|1209335
1609200000000|2020-12-29 00:00:00|514.6|512.4|504|503.6|517|516.6|501.6|501.4|3374880
1609286400000|2020-12-30 00:00:00|503|501.8|493.6|493.3|506.6|506.2|493.4|493.1|2016225
1609372800000|2020-12-31 00:00:00|525|485.9|490.6|490.2|525|494.6|481.9|481|1796864
1609718400000|2021-01-04 00:00:00|497.8|491|496.5|496.3|509.6|509.2|493.8|491|4462788
1609804800000|2021-01-05 00:00:00|494.5|492.1|500.8|500.4|501.6|501.2|491.8|490.6|2631751
1609891200000|2021-01-06 00:00:00|510.6|501.2|505.8|505.4|510.6|508|489.3|489.2|9470444
1609977600000|2021-01-07 00:00:00|508.8|507.4|501.4|501|511|510.2|496.5|496.3|4058480
1610064000000|2021-01-08 00:00:00|506.8|501.2|500.8|500.4|506.8|502.8|489.7|489.5|7636674
1610323200000|2021-01-11 00:00:00|503.6|497.6|498.3|498.2|503.6|501.6|490.8|490|9170075
1610409600000|2021-01-12 00:00:00|501.8|496.1|495.2|495.1|501.8|498.7|488.2|488|6976205
1610496000000|2021-01-13 00:00:00|499|495.4|494.4|494.2|499|497|491.2|491|5970738
1610582400000|2021-01-14 00:00:00|499.2|495|499.3|499|502|501.8|491.4|490.2|4835361
1610668800000|2021-01-15 00:00:00|497.7|496.7|496|495.8|499.3|498.3|487.4|487.1|6720937
1610928000000|2021-01-18 00:00:00|496.5|496|488.1|487.9|496.5|496|485.4|485.2|2792912
1611014400000|2021-01-19 00:00:00|493.6|488.1|487.2|486.9|495.2|495|486.1|486|4154060
1611100800000|2021-01-20 00:00:00|489.7|486|491.1|490.8|494.1|493.9|483.3|483.1|4850045
1611187200000|2021-01-21 00:00:00|493.1|491.9|481.2|481|496.4|495.9|480.8|480.6|4189324
1611273600000|2021-01-22 00:00:00|484.1|480.8|479.5|479.2|484.1|483.1|476|475.6|6518537
1611532800000|2021-01-25 00:00:00|482|481.9|471.4|471.2|482.1|481.9|466.3|466|5911869
1611619200000|2021-01-26 00:00:00|475.8|470|470|469.7|476.5|476.3|467.2|466.6|5848481
1611705600000|2021-01-27 00:00:00|470.1|469.1|478.2|477.9|481.3|481|467.2|466.6|4662870
1611792000000|2021-01-28 00:00:00|469.8|469|472.2|471.9|477.8|477.5|464.7|464.1|4819776
1611878400000|2021-01-29 00:00:00|469.4|462.3|462.4|462|469.4|468.8|458.9|458.6|7206101
1612137600000|2021-02-01 00:00:00|464.9|464|468.8|468.5|470|469.9|460.1|460|11801782
1612224000000|2021-02-02 00:00:00|474.1|472.5|475.6|475.3|478.1|477.8|468.3|467.6|4366284
1612310400000|2021-02-03 00:00:00|481|480.6|470.4|470.2|482|481.2|468.3|468.1|2785464
1612396800000|2021-02-04 00:00:00|475.8|474.5|477.6|477.4|478.9|478.8|471.1|470.3|3777463
1612483200000|2021-02-05 00:00:00|477|476|475.4|475.3|477.4|477.1|469.4|469.3|3929231
1612742400000|2021-02-08 00:00:00|479.6|478.4|472.8|472.6|479.7|479.6|472.5|472.2|2106266
1612828800000|2021-02-09 00:00:00|474.3|473.2|480.2|480|481.6|481.5|469.6|469.2|4560662
1612915200000|2021-02-10 00:00:00|481.9|481|477.5|477|483.7|483|475.5|475.3|7486627
1613001600000|2021-02-11 00:00:00|480.3|479.4|480.6|480.3|483.7|483.5|476.1|475|4630829
1613088000000|2021-02-12 00:00:00|478.3|477.3|481.1|480.8|481.2|481|474.1|473.9|3379072
1613347200000|2021-02-15 00:00:00|484|482.1|485.9|485.9|487.7|487.6|479.3|478.7|4871682
1613433600000|2021-02-16 00:00:00|486.8|485.7|487.9|487.6|492.2|492|485.1|484.5|5123295
1613520000000|2021-02-17 00:00:00|485.2|480.5|481.9|481.8|485.2|483.1|476.4|476|5782174
1613606400000|2021-02-18 00:00:00|481.4|478.6|471.5|471.3|481.4|479.8|470.7|470.6|6280256
1613692800000|2021-02-19 00:00:00|471.9|470.3|467|466.9|475|474.5|466.4|466.2|5045541
1613952000000|2021-02-22 00:00:00|461.9|460.3|473.1|472.9|473.5|473.4|457.1|456.3|5334226
1614038400000|2021-02-23 00:00:00|476.9|472.4|484.3|484|486.3|486.1|473.9|472.4|7245178
1614124800000|2021-02-24 00:00:00|484.7|484.4|493.8|493.6|497|496.9|483.7|482.8|8493682
1614211200000|2021-02-25 00:00:00|497.5|493.7|502.8|502.4|507|506.4|495.3|493.7|9045051
1614297600000|2021-02-26 00:00:00|493.7|492.3|485.8|485.4|499.2|499.1|482.2|482|14634905
1614556800000|2021-03-01 00:00:00|484.9|483.9|489.9|489.6|495.2|494.9|483|482.3|8290681
1614643200000|2021-03-02 00:00:00|489.6|488.9|499.3|499|502|501.8|484.9|484.7|6524036
1614729600000|2021-03-03 00:00:00|500|496.9|497.7|497.5|504.2|504|492.6|492.5|4762893
1614816000000|2021-03-04 00:00:00|497.2|494.8|499.1|498.9|501|500.8|492.9|492.5|5209637
1614902400000|2021-03-05 00:00:00|529.6|493.8|483.1|482.8|529.6|496.9|483.1|460.5|7837345
1615161600000|2021-03-08 00:00:00|491.2|490|495.4|495.3|496.1|495.9|486.6|486|5464474
1615248000000|2021-03-09 00:00:00|494.6|493.9|500.2|500|504|503.8|492.8|492|6627188
1615334400000|2021-03-10 00:00:00|500.8|499.9|501.8|501.4|508.4|508|489.5|489|7723667
1615420800000|2021-03-11 00:00:00|504.6|503.2|492.7|492.5|505.6|504.6|488.5|488.4|6808775
1615507200000|2021-03-12 00:00:00|494.8|493.7|502.2|502|503.4|503.2|493.4|493.2|4946554
1615766400000|2021-03-15 00:00:00|503.4|502.8|508|507.6|510.6|510.4|502.6|502|5102635
1615852800000|2021-03-16 00:00:00|513|512.8|505.2|505|514|513.6|500.2|500|5342988
1615939200000|2021-03-17 00:00:00|505|503.6|502.8|502.4|505|504.2|499.9|499.7|6642449
1616025600000|2021-03-18 00:00:00|505.2|503.6|497.5|497.3|505.4|504.8|495.2|495.1|4549219
1616112000000|2021-03-19 00:00:00|504|489|493.6|493.4|504|501.6|489.1|488.8|6441715
1616371200000|2021-03-22 00:00:00|492.9|488.1|488.3|488.1|492.9|489.1|481.2|481|4416337
1616457600000|2021-03-23 00:00:00|486.9|485.7|500.2|499.8|501|500.8|484.3|484|7248134
1616544000000|2021-03-24 00:00:00|499.9|497.3|500.8|500.6|506.4|506.2|496|495.1|3890860
1616630400000|2021-03-25 00:00:00|499.8|497.7|491|490.8|501.4|500.6|488.1|488|5811772
1616716800000|2021-03-26 00:00:00|496.9|496.1|495.2|495|501|500.8|492.9|492.7|3168462
1616972400000|2021-03-28 23:00:00|497.1|495.9|500.6|500.2|500.8|500.6|494.7|494.6|4280336
1617058800000|2021-03-29 23:00:00|506.6|505.4|514.2|514|516.2|516|503|502.8|6931443
1617145200000|2021-03-30 23:00:00|513.8|511.8|505.2|505|516.2|515|501|500.8|12112528
1617231600000|2021-03-31 23:00:00|512.6|511|511|510.6|517|516.8|508.8|508.4|4130847
1617663600000|2021-04-05 23:00:00|523.6|520|520.2|519.8|523.8|523.6|516.2|515|4365104
1617750000000|2021-04-06 23:00:00|524.6|523.4|526.2|525.8|528.8|528.6|522|521.6|3884250
1617836400000|2021-04-07 23:00:00|529.4|527.8|525.8|525.4|530.8|530|522.6|522.4|5186208
1617922800000|2021-04-08 23:00:00|524|523.2|516.2|515.8|524|523.2|512|511.8|7067694
1618182000000|2021-04-11 23:00:00|515.2|514.2|505|504.6|515.2|514.4|502.4|502.2|5975294
1618268400000|2021-04-12 23:00:00|503.6|502.6|502.4|502.2|504.2|503.4|497.2|496.5|5334776
1618354800000|2021-04-13 23:00:00|502.6|500.6|514.8|514.6|516.8|516.6|500|499.5|6979229
1618441200000|2021-04-14 23:00:00|516.4|515.4|525.6|525.2|525.6|525.4|513.6|512.4|6424293
1618527600000|2021-04-15 23:00:00|525.8|524.6|522.2|521.8|527.4|527.2|518.4|518.2|5231654
1618786800000|2021-04-18 23:00:00|525|524.4|523|522.8|526|525.8|518.4|518.2|4780133
1618873200000|2021-04-19 23:00:00|524.8|523.4|518.4|518|530.8|530.4|514.2|514|7660781
1618959600000|2021-04-20 23:00:00|520.8|520.6|527|526.6|528.6|528.4|519|518.2|9033053
1619046000000|2021-04-21 23:00:00|515.2|511.4|500.2|500|518|513.2|499.3|499.2|9224763
1619132400000|2021-04-22 23:00:00|497.1|491.1|494.4|494.2|499.7|499.5|489.1|488.5|8688688
1619391600000|2021-04-25 23:00:00|497.3|495.7|498.5|498.3|499.7|499.5|491.1|490.3|5796924
1619478000000|2021-04-26 23:00:00|498|496.7|494.5|494.2|498.1|497.9|490.1|490|4856912
1619564400000|2021-04-27 23:00:00|494.7|493.6|499|498.6|499.6|499.5|491.3|490.7|3599681
1619650800000|2021-04-28 23:00:00|500|497.7|496.8|496.6|502.2|501.8|494.1|493.7|3260528
1619737200000|2021-04-29 23:00:00|502.6|501.2|506.6|506.4|509.2|509|501.8|501|5774872
1620082800000|2021-05-03 23:00:00|508.8|507.2|500.6|500.2|510.6|510.4|499.8|499.7|6745844
1620169200000|2021-05-04 23:00:00|503.8|502.2|501.2|500.8|504.2|503.4|497.3|497.1|6481130
1620255600000|2021-05-05 23:00:00|505|504|504.6|504.4|506.6|506.4|500|499.9|3540730
1620342000000|2021-05-06 23:00:00|509.6|506.2|508.4|508.2|510|509.6|503.6|503.4|3076621
1620601200000|2021-05-09 23:00:00|510.6|510|513.4|513.2|513.6|513.4|505.8|505.6|5549821
1620687600000|2021-05-10 23:00:00|512.4|508.2|503.4|503|514|513.6|496.9|496.6|8009746
1620774000000|2021-05-11 23:00:00|504|502.6|510.4|510.2|510.6|510.4|503.4|502.2|5203272
1620860400000|2021-05-12 23:00:00|505|503.8|508|507.6|509|508.8|495.9|495.5|6479792
1620946800000|2021-05-13 23:00:00|512.6|510.2|525.2|524.8|525.8|525.6|510.4|510|7921822
1621206000000|2021-05-16 23:00:00|525.2|521.6|522.8|522.6|528.2|527.6|520.8|520.6|6837775
1621292400000|2021-05-17 23:00:00|525.2|524.2|520.4|520|529.2|529|519.4|519|5290005
1621378800000|2021-05-18 23:00:00|522.4|521|520.2|519.8|522.4|522|512.4|512.2|7678423
1621465200000|2021-05-19 23:00:00|522.6|521.8|516|515.6|523.8|523.4|511.4|511.2|7119545
1621551600000|2021-05-20 23:00:00|515.8|512.8|520.4|520|523.2|522.8|512|511.6|5357124
1621810800000|2021-05-23 23:00:00|521.8|521|521.2|521|522.6|521.8|515.2|514.8|2679542
1621897200000|2021-05-24 23:00:00|522|520.4|520.2|520|523.4|523.2|518.8|518.6|8596599
1621983600000|2021-05-25 23:00:00|519.8|519.2|523.6|523.4|526.4|526.2|519.2|518.8|6418623
1622070000000|2021-05-26 23:00:00|524.8|524|527.8|527.4|533|532.8|521.8|521.2|5304502
1622156400000|2021-05-27 23:00:00|532.2|531.2|526.4|526.2|533|532.4|525.8|525.6|2805835
1622502000000|2021-05-31 23:00:00|526.4|525.8|529.4|529|531.8|531.4|524|523.8|3378822
1622588400000|2021-06-01 23:00:00|528.2|527.4|531|530.6|533.8|533|526.8|526.6|4973566
1622674800000|2021-06-02 23:00:00|532|531|532|531.6|532|531.8|529.2|529|2562676
1622761200000|2021-06-03 23:00:00|532.4|531.8|532.2|532|535.4|535.2|528|527.8|1820839
1623020400000|2021-06-06 23:00:00|534.8|532.8|535.8|535.4|537.4|537.2|529.4|529|1655744
1623106800000|2021-06-07 23:00:00|536.2|532.6|535.6|535.2|537|536.8|531|530.8|3831961
1623193200000|2021-06-08 23:00:00|535.2|534.4|534.6|534.2|535.2|534.8|529.2|529|2578577
1623279600000|2021-06-09 23:00:00|537|535.6|533.4|533|537.2|536.8|531.6|531.2|3436228
1623366000000|2021-06-10 23:00:00|534.4|533.6|536|535.8|537.2|537|530.2|530|1934274
1623625200000|2021-06-13 23:00:00|539.4|538.4|535|534.8|542.4|542|534.8|534.6|5840015
1623711600000|2021-06-14 23:00:00|537.6|537.4|537.4|537|539.2|539|533.6|533|3811482
1623798000000|2021-06-15 23:00:00|539.2|536|543.8|543.4|545|544.6|536.2|536|4176203
1623884400000|2021-06-16 23:00:00|539.2|535.2|544.6|544.4|545.4|545|535.6|535|3367201
1623970800000|2021-06-17 23:00:00|546.8|545.4|534.4|534|546.8|545.4|534|533.8|4086445
1624230000000|2021-06-20 23:00:00|533.4|530.8|539|538.6|539.2|539|527.2|526.6|3415826
1624316400000|2021-06-21 23:00:00|540.2|539.8|538.6|538.2|542|541.6|536|535.8|3542354
1624402800000|2021-06-22 23:00:00|541.4|540|533.8|533.6|541.4|540.2|533.6|533.4|2411997
1624489200000|2021-06-23 23:00:00|535.6|534.4|535|534.8|536.4|535.8|529.8|529.6|10171546
1624575600000|2021-06-24 23:00:00|536|534.4|535.6|535.4|536|535.6|528.2|528|3594473
1624834800000|2021-06-27 23:00:00|531.8|531.4|525.6|525.4|534|533.6|525.4|525.2|4288979
1624921200000|2021-06-28 23:00:00|524.8|523.4|523.6|523.4|527.4|527.2|522.6|522.4|3748046
1625007600000|2021-06-29 23:00:00|523|522|523.4|523|525.2|525|515|514.6|4808608
1625094000000|2021-06-30 23:00:00|526.2|524.6|526.4|526.2|527.2|526.4|520.6|520.4|2045892
1625180400000|2021-07-01 23:00:00|527.8|527|524.2|523.6|529.6|529|522.6|522.4|1881886
1625439600000|2021-07-04 23:00:00|527.8|525.4|527.8|527.4|528.8|528.6|522|521.6|1047426
1625526000000|2021-07-05 23:00:00|527|526.2|525.6|525.2|528|527.6|522.4|522.2|5244436
1625612400000|2021-07-06 23:00:00|528.2|527.4|529.4|529|532|531.6|525.2|525|2440374
1625698800000|2021-07-07 23:00:00|528.8|527.2|532.8|532.4|532.8|532.6|526.6|526.2|4381363
1625785200000|2021-07-08 23:00:00|537.2|536.4|537.8|537.4|544|543.8|534.8|534.2|5005334
1626044400000|2021-07-11 23:00:00|538.8|537.6|539.2|538.8|539.6|539.4|530.2|529.6|3435545
1626130800000|2021-07-12 23:00:00|538|536.4|539.6|539.4|543.2|542.8|535.4|535.2|3349097
1626217200000|2021-07-13 23:00:00|537.8|537|538.4|537.8|539.4|539.2|532.8|532.6|2488896
1626303600000|2021-07-14 23:00:00|539.2|538.2|532.8|532.6|539.4|538.6|530.2|529.8|2434428
1626390000000|2021-07-15 23:00:00|536.2|535.6|538.8|538.4|543.4|542.8|535|534.2|2580022
1626649200000|2021-07-18 23:00:00|536.8|532.4|526.8|526.4|536.8|534.6|523.2|523|5161613
1626735600000|2021-07-19 23:00:00|530.6|529.6|532.6|532.2|535.6|535.4|527.4|526.2|4230052
1626822000000|2021-07-20 23:00:00|537.6|536|541.6|541.4|546|545.6|536.4|536|3037754
1626908400000|2021-07-21 23:00:00|542|540.6|542.2|542|546.4|546.2|540.8|540.4|5115557
1626994800000|2021-07-22 23:00:00|545.4|543.4|551|550.6|552.6|552.4|545.2|543.4|4165074
1627254000000|2021-07-25 23:00:00|549|547.8|550.4|550|554|553.8|547.6|546.8|3027643
1627340400000|2021-07-26 23:00:00|549.8|548.6|554.6|554.2|555.2|555|547|546.6|3926245
1627426800000|2021-07-27 23:00:00|554.8|553.6|559.4|559|562.2|562|553.8|553.2|3726988
1627513200000|2021-07-28 23:00:00|567.2|565|575.4|575|587|586.6|564.6|564.4|9692995
1627599600000|2021-07-29 23:00:00|568.6|567.8|579.8|579.4|580.8|580.6|568.6|567.8|9495979
1627858800000|2021-08-01 23:00:00|579.6|578|583|582.4|590|589.6|579.6|578|6262558
1627945200000|2021-08-02 23:00:00|584|582|575.6|575.4|585.4|585|572.2|572|7272618
1628031600000|2021-08-03 23:00:00|578|577.2|577.2|577|582.8|582.4|577|576.8|6021251
1628118000000|2021-08-04 23:00:00|578.8|574.8|576.8|576.4|581.4|581|575.8|574.8|3783464
1628204400000|2021-08-05 23:00:00|577.2|576.2|576.6|576.2|579|578.4|573|572.8|2871089
1628463600000|2021-08-08 23:00:00|574.8|570.8|569.8|569.6|575.2|574.8|568.4|568.2|5147419
1628550000000|2021-08-09 23:00:00|570.4|569.8|571.4|571|572.6|572.4|568.2|568|4086372
1628636400000|2021-08-10 23:00:00|571|565.4|577.6|577.4|578.4|578|569.4|565.4|4269505
1628722800000|2021-08-11 23:00:00|579.4|577.6|578.2|578|580|579.8|576|575.8|3620290
1628809200000|2021-08-12 23:00:00|580|579.4|581.6|581.2|583.6|583.4|579.4|579.2|1894675
1629068400000|2021-08-15 23:00:00|580|575.4|579|578.8|581|580.8|576.6|575.4|4931741
1629154800000|2021-08-16 23:00:00|578.6|576.8|579.2|578.8|580.6|580.2|574.8|574.6|2760617
1629241200000|2021-08-17 23:00:00|582.4|579.2|574.8|574.4|582.4|579.8|572.8|572.6|3540153
1629327600000|2021-08-18 23:00:00|568.6|562.6|569|568.8|573.6|573.2|564.6|562.6|4460629
1629414000000|2021-08-19 23:00:00|571.4|570.2|575.4|575|575.4|575.2|570|569.6|3259458
1629673200000|2021-08-22 23:00:00|577.8|577|572.8|572.4|580.4|580.2|572.8|572.4|11446562
1629759600000|2021-08-23 23:00:00|572|564.4|571.6|571.4|573|572.8|563.6|563|4951966
1629846000000|2021-08-24 23:00:00|574.2|568.6|568.6|568.2|574.2|573|568.6|568.2|2073955
1629932400000|2021-08-25 23:00:00|569|561.8|568.4|568.2|569.8|569.6|563.8|561.8|2357453
1630018800000|2021-08-26 23:00:00|573|569|570.4|570|573|570.8|566.8|566.2|1832837
1630364400000|2021-08-30 23:00:00|574.4|570.4|568.4|568|575|572.6|566.2|566|3591004
1630450800000|2021-08-31 23:00:00|565.4|562.6|567.2|567|574.2|574|565.4|562.6|3598780
1630537200000|2021-09-01 23:00:00|568|566|568.6|568.2|571.2|570.8|565.4|564.8|3781106
1630623600000|2021-09-02 23:00:00|567|566.2|565.6|565.2|570.2|569.8|564.2|564|2458505
1630882800000|2021-09-05 23:00:00|568.8|564.8|566.2|566|568.8|568|565|564.6|1616560
1630969200000|2021-09-06 23:00:00|565.6|564.2|556.4|556.2|565.6|564.2|556|555.8|3055876
1631055600000|2021-09-07 23:00:00|551.2|550.6|554|553.6|557.2|556.8|550.8|550|4062022
1631142000000|2021-09-08 23:00:00|552.6|548|556.6|556.2|559.2|559|548.2|547.8|4278983
1631228400000|2021-09-09 23:00:00|558|556.6|555.8|555.6|558.4|558|554.4|554|3340068
1631487600000|2021-09-12 23:00:00|554|553.2|554.2|553.8|555.4|555.2|548.6|548.4|5019036
1631574000000|2021-09-13 23:00:00|555.4|550.2|551.8|551.6|558.2|557.8|550.2|550|8754706
1631660400000|2021-09-14 23:00:00|553.2|552.4|550.2|549.8|557.4|557.2|547.8|547.6|5990616
1631746800000|2021-09-15 23:00:00|552.4|548.8|554.4|554.2|559|558.4|552.2|548.8|4886082
1631833200000|2021-09-16 23:00:00|557.8|555.4|556.2|555.8|565.6|565.4|555.8|555.2|9328105
1632092400000|2021-09-19 23:00:00|556|555|559.4|559|561|560.8|552.6|552.4|6468697
1632178800000|2021-09-20 23:00:00|560.8|559.2|557.2|556.8|564.2|563.6|555.4|555.2|8782281
1632265200000|2021-09-21 23:00:00|561.6|559.8|562.4|562.2|565.8|565.6|559.4|559.2|4141132
1632351600000|2021-09-22 23:00:00|568.8|564.6|561.2|560.8|569.2|568.8|560.8|560.6|3951301
1632438000000|2021-09-23 23:00:00|558.8|558|561.6|561|563.8|563.6|558.2|557.8|3372237
1632697200000|2021-09-26 23:00:00|567.2|566.4|567.2|567|572|571.8|566.6|566.2|12956305
1632783600000|2021-09-27 23:00:00|566.4|565.2|566.4|566.2|569.4|569|562.6|562.4|4028746
1632870000000|2021-09-28 23:00:00|568.8|567.2|570.2|569.8|572.4|572.2|567.2|566.8|4175416
1632956400000|2021-09-29 23:00:00|574.8|573.2|566.8|566.6|574.8|574.2|566.2|566|7228373
1633042800000|2021-09-30 23:00:00|559.6|557.4|562.8|562.4|564|563.8|551.6|551.2|9091671
1633302000000|2021-10-03 23:00:00|564.6|562.8|564.6|564.2|571.2|571|563.4|562.8|3297417
1633388400000|2021-10-04 23:00:00|566|563.4|566|565.6|572|569.2|563|562.8|2562966
1633474800000|2021-10-05 23:00:00|564.2|560|563.4|563|564.6|564.2|557.2|557|7054715
1633561200000|2021-10-06 23:00:00|568.6|567.4|571|570.8|574.6|574.4|568|567.2|4943707
1633647600000|2021-10-07 23:00:00|572.6|567.2|576.2|576|576.2|576|570.4|567.2|3064643
1633906800000|2021-10-10 23:00:00|577|573|585.2|585|586.8|586.6|575.4|573|7171688
1633993200000|2021-10-11 23:00:00|582.4|581.6|590.6|590.2|591|590.8|581.6|581.2|9830784
1634079600000|2021-10-12 23:00:00|591.8|590.4|593.6|593.2|593.8|593.6|586|585.6|11397022
1634166000000|2021-10-13 23:00:00|598.8|595.6|598.4|598|600.8|600.6|589.8|589.6|8003755
1634252400000|2021-10-14 23:00:00|598.8|595.4|598.8|598.4|601.6|601.2|593.6|593.4|6180499
1634511600000|2021-10-17 23:00:00|597.8|597.4|593.2|592.8|597.8|597.4|588.4|588.2|3834184
1634598000000|2021-10-18 23:00:00|624|567.6|594|593.6|624|595.2|592|567.6|6569182
1634684400000|2021-10-19 23:00:00|595|594|596|595.6|597.8|597.6|590.8|590.6|3644546
1634770800000|2021-10-20 23:00:00|586.4|585.2|587.2|586.8|588.2|588|581.4|581|5919463
1634857200000|2021-10-21 23:00:00|586.8|585.6|591.6|591.4|593.6|593.4|585.4|585|8480044
1635116400000|2021-10-24 23:00:00|594.4|591.6|573|572.8|594.4|592|571.8|571.6|7216872
1635202800000|2021-10-25 23:00:00|575|571.2|562|561.8|576.2|575.8|559|558.8|10285089
1635289200000|2021-10-26 23:00:00|563.4|559.8|559|558.6|563.4|561.2|551|550.8|5663361
1635375600000|2021-10-27 23:00:00|558|557.6|555.4|555|560.6|560.2|553.8|553.6|5188475
1635462000000|2021-10-28 23:00:00|553.6|552.4|553|552.6|557|556.6|549.6|549.4|4501992
1635724800000|2021-11-01 00:00:00|553.4|552.8|553.8|553.6|556.2|556|550.2|550|7320708
1635811200000|2021-11-02 00:00:00|554.6|554|554.2|553.8|556.6|556.4|550|549.8|4866381
1635897600000|2021-11-03 00:00:00|553.8|553.2|562.4|562|562.4|562.2|550.4|550|6692261
1635984000000|2021-11-04 00:00:00|562.2|561|569.8|569.6|570|569.8|560.2|559.8|6322442
1636070400000|2021-11-05 00:00:00|567.6|567|575.2|575|577.2|577|567.6|567|4866124
1636329600000|2021-11-08 00:00:00|573.8|568.2|571.8|571.4|576.4|575.8|568.2|567.2|4842014
1636416000000|2021-11-09 00:00:00|571.6|570.2|569.4|569|577.8|577.4|569.2|569|4671810
1636502400000|2021-11-10 00:00:00|568.4|566.6|569.4|569|571.4|570.8|564.8|564.6|7009274
1636588800000|2021-11-11 00:00:00|569.6|568.6|571.2|570.8|572.4|572.2|567.2|567|4449625
1636675200000|2021-11-12 00:00:00|570.6|569.8|570.2|569.8|573.2|572.8|569|568.8|6797311
1636934400000|2021-11-15 00:00:00|569.8|568.2|571.6|571|574.2|573.8|569.4|568.2|4563657
1637020800000|2021-11-16 00:00:00|571.4|570.8|564.8|564.4|572.2|571.8|564.2|564|3815482
1637107200000|2021-11-17 00:00:00|564.2|560|564.4|564|567|566.8|562.6|560|3876775
1637193600000|2021-11-18 00:00:00|566.6|565.8|569.6|569.4|571|570.6|563.4|563.2|24380219
1637280000000|2021-11-19 00:00:00|577|560.6|565.8|565.4|577|571.6|559.6|559.4|4176684
1637539200000|2021-11-22 00:00:00|570|565.2|563.6|563.4|570|567.2|561|560.4|6027946
1637625600000|2021-11-23 00:00:00|561.8|561.2|569.8|569.4|572|571.8|561.6|560.8|3861914
1637712000000|2021-11-24 00:00:00|569.6|568|564.2|563.8|569.6|568|562.2|561.8|4466754
1637798400000|2021-11-25 00:00:00|565.8|564.2|560.8|560.4|565.8|564.6|557.6|557.4|3451479
1637884800000|2021-11-26 00:00:00|549|548.2|549.4|549|551.2|551|540.4|540|6292922
1638144000000|2021-11-29 00:00:00|555.4|552.8|549.4|549|555.4|554|545.8|545.6|5458530
1638230400000|2021-11-30 00:00:00|546.2|546|551.2|551|554|553.6|535.8|535.6|9976298
1638316800000|2021-12-01 00:00:00|550.8|549.2|554.6|554.2|555.8|555.4|549|548.4|4917974
1638403200000|2021-12-02 00:00:00|549.2|548|551.4|551.2|553.2|552.4|547.2|547|3692803
1638489600000|2021-12-03 00:00:00|555.4|554.6|550|549.8|555.8|555.4|548.6|548.4|2998422
1638748800000|2021-12-06 00:00:00|554.2|553|559.8|559.4|560.2|560|553.2|552.6|5146414
1638835200000|2021-12-07 00:00:00|561.4|559.6|559.4|559.2|561.4|560.6|556.6|556.4|3649411
1638921600000|2021-12-08 00:00:00|557.6|556.4|555.2|554.8|558.4|558.2|548.8|548.6|5232523
1639008000000|2021-12-09 00:00:00|564.8|555.2|550.4|550|564.8|561.2|548|547.8|2465888
1639094400000|2021-12-10 00:00:00|548.6|547.4|551.4|551.2|553|552.8|548|547.2|10423697
1639353600000|2021-12-13 00:00:00|553.6|550.2|544.6|544.4|553.6|551.2|543|542.8|4028841
1639440000000|2021-12-14 00:00:00|539.8|534.6|539.4|539.2|543|542.8|530.6|529.6|6270653
1639526400000|2021-12-15 00:00:00|541|540.2|531.2|531|543|542.4|529|528.8|4567256
1639612800000|2021-12-16 00:00:00|537.8|536.8|535.8|535.4|539.8|539|533.2|533|3888409
1639699200000|2021-12-17 00:00:00|534.6|533.8|531|530.6|537|536.8|530.2|530|8020030
1639958400000|2021-12-20 00:00:00|526.6|525|530.4|530.2|531.8|531.6|517.4|517.2|7142114
1640044800000|2021-12-21 00:00:00|532.6|531.6|537.8|537.4|539.8|539.6|529.6|529.4|3414144
1640131200000|2021-12-22 00:00:00|541.2|539.2|542.6|542.2|543.4|543.2|539|538.6|2633134
1640217600000|2021-12-23 00:00:00|545.4|545|545.6|545.2|546.8|546.4|542.8|542.6|2036498
1640304000000|2021-12-24 00:00:00|545.4|543|547.2|546.8|548.4|548.2|545.4|543|572605
1640736000000|2021-12-29 00:00:00|549.4|548.2|548.8|548.4|556|555.8|547.4|547.2|4243344
1640822400000|2021-12-30 00:00:00|549|548.2|549|548.6|552|551.4|547|546.6|1591631
1640908800000|2021-12-31 00:00:00|548.8|545.6|550|549.6|551|550.8|547|545.6|1234041
1641254400000|2022-01-04 00:00:00|552.2|550.8|555.6|555.4|558.6|558.4|551.4|550.8|4818388
1641340800000|2022-01-05 00:00:00|554.6|553.2|548.8|548.6|557.6|557|548.4|548.2|6954851
1641427200000|2022-01-06 00:00:00|541.6|541|551.4|550.8|553.2|553|540.8|540|5303518
1641513600000|2022-01-07 00:00:00|549.8|548.6|559.6|559.4|560|559.8|548|547.6|5117526
1641772800000|2022-01-10 00:00:00|558.4|558|572.6|572.2|572.8|572.6|557|556.6|7451690
1641859200000|2022-01-11 00:00:00|576.4|575.6|571|570.8|576.4|575.8|569.8|569.6|6089072
1641945600000|2022-01-12 00:00:00|573.6|572.6|575.2|574.8|576.2|576|572|571.6|4256947
1642032000000|2022-01-13 00:00:00|572|571.4|577.8|577.4|578.8|578.6|568.2|568|4321933
1642118400000|2022-01-14 00:00:00|574.8|574.2|581|580.8|582.8|582.6|574.6|573.8|4377162
1642377600000|2022-01-17 00:00:00|584|580|591.6|591.2|593.4|593.2|583.4|580|4793590
1642464000000|2022-01-18 00:00:00|589.2|588.2|599.4|599|599.6|599.4|589.2|588.2|5268709
1642550400000|2022-01-19 00:00:00|597.8|596.4|598.4|598.2|601.6|601.2|594.6|594.4|12970661
1642636800000|2022-01-20 00:00:00|599.6|598.4|599.6|599.2|601.4|601.2|596.2|595.8|9055431
1642723200000|2022-01-21 00:00:00|596.4|592|597.8|597.6|601.6|601.2|594|592|7131409
1642982400000|2022-01-24 00:00:00|595.6|594.6|598.4|598|601.4|601.2|595|594.6|9354532
1643068800000|2022-01-25 00:00:00|601.8|600.2|602|601.6|610|609.8|600|598.6|12265835
1643155200000|2022-01-26 00:00:00|610|606|610.2|609.8|610.8|610.6|602.6|602.4|6588147
1643241600000|2022-01-27 00:00:00|606.2|605|603.6|603.4|613.6|613.2|602.8|602.6|9013974
1643328000000|2022-01-28 00:00:00|608|602|593.2|592.8|608.6|608.4|590.8|590.6|12043008
1643587200000|2022-01-31 00:00:00|595.2|594.4|577.8|577.4|595.8|595.6|576.8|576.4|6149489
1643673600000|2022-02-01 00:00:00|578.6|577.6|581.6|581.4|585|584.8|578|577.6|7328674
1643760000000|2022-02-02 00:00:00|581|580.4|571|570.4|582.6|581.4|568.6|568.4|7808282
1643846400000|2022-02-03 00:00:00|574.8|574.2|572.4|572|578|577.8|572|571.8|4650584
1643932800000|2022-02-04 00:00:00|580|573.2|571|570.6|580|576|565.8|565.6|4598641
1644192000000|2022-02-07 00:00:00|575.8|573.2|575.8|575.4|576.6|576.4|570.6|570.4|4115598
1644278400000|2022-02-08 00:00:00|582.6|581.2|587.2|586.8|588.4|588|578.2|577.4|3924256
1644364800000|2022-02-09 00:00:00|588.4|586.4|593|592.6|596.2|596|588|586.4|3532128
1644451200000|2022-02-10 00:00:00|592|591.6|597|596.8|598.2|598|591.2|590.6|3154508
1644537600000|2022-02-11 00:00:00|594.8|593.6|602.6|602.2|604|603.8|591.6|591.2|4302498
1644796800000|2022-02-14 00:00:00|602.8|602.2|598.4|598.2|610.4|610.2|597.4|596.8|9418554
1644883200000|2022-02-15 00:00:00|599.4|598.4|601|600.8|602.8|602.6|592.2|592|5944520
1644969600000|2022-02-16 00:00:00|596.6|596.2|596.4|596.2|603|602.2|593.6|593.4|9551217
1645056000000|2022-02-17 00:00:00|596.2|594.4|593.8|593.4|598.6|598|591.8|591.6|5850131
1645142400000|2022-02-18 00:00:00|598.2|594.2|595.6|595.4|599.2|598.6|591.6|591.4|7378709
1645401600000|2022-02-21 00:00:00|599.8|596.8|591.8|591.6|605.2|605|591.2|591|3201862
1645488000000|2022-02-22 00:00:00|588.8|584.2|595|594.6|597|596.8|585.6|583.2|8631370
1645574400000|2022-02-23 00:00:00|613|591.4|602.4|602|613|603|592.6|580|8176546
1645660800000|2022-02-24 00:00:00|601|594.2|629.8|629.4|640|639.6|593|591.8|23482816
1645747200000|2022-02-25 00:00:00|641.4|640.4|650.8|650.2|665|664.8|640.4|639.8|17103423
1646006400000|2022-02-28 00:00:00|725|710|718.8|718.2|756.4|755.8|708|707.8|36681175
1646092800000|2022-03-01 00:00:00|718.6|714.2|747|746.6|750.8|750.4|704|702.8|29496445
1646179200000|2022-03-02 00:00:00|749|746.8|725.6|725.2|749|748.6|718.6|718.2|20835422
1646265600000|2022-03-03 00:00:00|720|711.2|692.6|692|729.2|728.8|692.4|692|16832339
1646352000000|2022-03-04 00:00:00|695.8|694.6|691.8|691.4|709.8|709.6|689.8|689.6|16512434
1646611200000|2022-03-07 00:00:00|685.6|684.6|739.6|738.8|752.4|752|685.6|684.6|26701540
1646697600000|2022-03-08 00:00:00|745|742|749.6|749|754.2|754|723.6|722.4|17252253
1646784000000|2022-03-09 00:00:00|759.6|758.4|724|723.4|766.4|766.2|701|700.4|15923615
1646870400000|2022-03-10 00:00:00|733.8|725.8|729|728.6|734.8|734.4|713.6|713|7778407
1646956800000|2022-03-11 00:00:00|737.4|732.8|731.4|731|748.4|747.8|724.4|724|10735242
1647216000000|2022-03-14 00:00:00|739.4|735|722.2|721.6|749.6|749|718.6|718.2|9651631
1647302400000|2022-03-15 00:00:00|722.8|722|733.8|733.2|734.2|733.6|712.8|712.4|2284492
1647388800000|2022-03-16 00:00:00|726.4|725.6|704.4|703.8|729|728.4|695.6|695.4|3917164
1647475200000|2022-03-17 00:00:00|703.6|702.6|724.4|724|724.4|724|684|683.6|4095679
1647561600000|2022-03-18 00:00:00|727.2|725|721.4|720.6|727.2|726.6|716|715.6|7450649
1647820800000|2022-03-21 00:00:00|731|730.6|733.6|733|735|733.6|718.6|718.2|6160699
1647907200000|2022-03-22 00:00:00|736.8|735.8|731.6|731.2|738.6|738.4|728.6|728.4|3451386
1647993600000|2022-03-23 00:00:00|740|739|735|734.6|750|749.2|733|732.8|3862271
1648080000000|2022-03-24 00:00:00|733.8|733.4|745.4|745|749|748.6|733.8|733.4|2922789
1648166400000|2022-03-25 00:00:00|748.4|747.8|755.6|755.2|756.6|756.4|745.2|744.8|2511731
1648425600000|2022-03-28 00:00:00|751|748.4|731.8|731.2|760.8|760|727.4|726.8|5827673
1648512000000|2022-03-29 00:00:00|733.2|732.4|714.2|713.6|738.2|736.8|698.6|698|11717922
1648598400000|2022-03-30 00:00:00|713.8|713.4|728.2|727.6|730|729.6|712|710.6|7365557
1648684800000|2022-03-31 00:00:00|734.6|732.8|719.2|718.6|734.6|733|714.8|714.2|6410589
1648771200000|2022-04-01 00:00:00|720|719.8|710.2|709.8|725|724|707.6|707.2|8701699
1649026800000|2022-04-03 23:00:00|720.8|718|729.8|729.4|741.6|741|718.8|718|5310233
1649113200000|2022-04-04 23:00:00|729|727.6|738.8|738.4|744|743.8|725|724.4|8111460
1649199600000|2022-04-05 23:00:00|737.6|736.2|736.8|736.4|741.8|741.4|729.6|729.4|5691072
1649286000000|2022-04-06 23:00:00|732.6|730.6|730.6|730|734.4|733.4|722.4|722.2|3975174
1649372400000|2022-04-07 23:00:00|738.6|731|745.4|744.8|748.2|747.8|728.4|727|4882761
1649631600000|2022-04-10 23:00:00|745.6|744.8|765.4|764.8|765.6|765|739.6|739|7383790
1649718000000|2022-04-11 23:00:00|759.6|758.6|771.6|771.2|777.6|777|758.4|753.8|14924864
1649804400000|2022-04-12 23:00:00|772.2|770.8|760.8|760.4|776.8|776.4|760|759.6|4303898
1649890800000|2022-04-13 23:00:00|759|758.2|764.2|763.8|767.2|766.8|752.6|752.4|7267739
1650322800000|2022-04-18 23:00:00|766.2|765|760.4|759.8|771.4|770|758.4|758.2|5683226
1650409200000|2022-04-19 23:00:00|760|759.2|762.8|762.2|768.2|767.8|754.4|754.2|9270214
1650495600000|2022-04-20 23:00:00|746.8|744.2|741.2|740.6|747.4|746.8|731|730.4|6735596
1650582000000|2022-04-21 23:00:00|739.4|737.6|743.8|743.2|753.6|753|738.8|737.6|4386037
1650841200000|2022-04-24 23:00:00|741.8|730.2|736.4|735.8|741.8|740|727.4|726.6|5370218
1650927600000|2022-04-25 23:00:00|737|736.4|729.8|729.2|738.2|737.2|727.4|727|8314406
1651014000000|2022-04-26 23:00:00|725.6|722.2|724|723.6|727|726|715.2|715|9556749
1651100400000|2022-04-27 23:00:00|729.6|728.4|732.2|731.8|736.2|736|717.6|716.4|7360599
1651186800000|2022-04-28 23:00:00|736.6|735|740|739.6|742|740.8|730|729|8598839
1651532400000|2022-05-02 23:00:00|747.8|746.4|761.8|761.2|771.4|771.2|743|742.2|14460140
1651618800000|2022-05-03 23:00:00|768.8|767.8|765.8|765.2|783|782.4|762.4|762|13417072
1651705200000|2022-05-04 23:00:00|765.4|762.2|762|761.2|766.8|766.6|747|746.8|8844059
1651791600000|2022-05-05 23:00:00|760.2|758.6|757|756.6|777|776.6|755|754.6|7241971
1652050800000|2022-05-08 23:00:00|756.4|756|744.2|743.8|764.8|764.2|743.2|743|8980660
1652137200000|2022-05-09 23:00:00|750|748.6|744.6|744.2|751.6|750.8|734.2|734|9230798
1652223600000|2022-05-10 23:00:00|746.2|745.4|746.2|745.8|753.4|752.8|736|735.6|10070132
1652310000000|2022-05-11 23:00:00|739.8|736.6|733.2|732.8|741.2|739.8|728.6|727.2|12109258
1652396400000|2022-05-12 23:00:00|733.6|732.6|741|740.4|742|741.8|722.8|721|6794757
1652655600000|2022-05-15 23:00:00|740.6|740|754.4|754.2|759|758.6|736|734.6|6484996
1652742000000|2022-05-16 23:00:00|753.2|752|757.6|757.2|758.2|758|748.2|747.6|4405238
1652828400000|2022-05-17 23:00:00|756.4|754.6|755.4|755|763.2|763|753.4|752.4|4655466
1652914800000|2022-05-18 23:00:00|754.6|753|747.2|746.8|762.4|761.8|744.4|744|19740133
1653001200000|2022-05-19 23:00:00|750|749.8|749.2|748.8|757.6|757.4|743.8|743.6|8413755
1653260400000|2022-05-22 23:00:00|755|751.4|761|760.6|765.6|765.2|749|748.2|4672253
1653346800000|2022-05-23 23:00:00|763.8|762.2|771|770.6|775.6|775.4|758.8|758.4|9059622
1653433200000|2022-05-24 23:00:00|773.4|771.8|769|768.8|777.8|777.2|764.2|764|6540477
1653519600000|2022-05-25 23:00:00|763.6|763|770.6|770.4|770.8|770.4|763.6|763|5045663
1653606000000|2022-05-26 23:00:00|770.2|767.6|766.8|766.4|777.4|777|766.4|766.2|6007861
1653865200000|2022-05-29 23:00:00|767.2|765.8|762.4|762|772.6|772.2|758.8|758.6|8642856
1653951600000|2022-05-30 23:00:00|760.8|760|751.6|750.4|767.6|767.2|750.6|750.4|4530287
1654038000000|2022-05-31 23:00:00|757.6|755.2|777.8|777.4|780.2|780|756.4|755.2|8842820
1654470000000|2022-06-05 23:00:00|792.8|791.2|792.4|792|799.4|798.6|785.6|785.4|8366091
1654556400000|2022-06-06 23:00:00|792.8|790.6|792.2|791.8|800.6|800|788.8|788.6|7064061
1654642800000|2022-06-07 23:00:00|794.2|793.2|792|791.6|795.8|794.2|784|783.6|11285671
1654729200000|2022-06-08 23:00:00|792.8|791.4|779.4|779|792.8|791.4|777|776.8|4340791
1654815600000|2022-06-09 23:00:00|774.8|774.2|771.6|771.2|778.8|777.6|767.6|767.2|7307263
1655074800000|2022-06-12 23:00:00|774.8|774.2|764|763.6|787.4|787|758.4|758|13044533
1655161200000|2022-06-13 23:00:00|769.8|769.2|773|772.6|780|779.6|766.8|766.6|10573617
1655247600000|2022-06-14 23:00:00|775|772.8|763|762.8|779|778|762|761.8|8467108
1655334000000|2022-06-15 23:00:00|765.2|764|757.4|757|772.2|771.8|755|754.6|7552059
1655420400000|2022-06-16 23:00:00|760.2|760|750.8|750.4|763.4|763|745|744.4|10123227
1655679600000|2022-06-19 23:00:00|762|753.2|756.2|755.8|762.4|760.8|749.2|748.8|4188564
1655766000000|2022-06-20 23:00:00|766.4|756.2|761.2|760.8|767.8|767.6|758.2|756.2|5345609
1655852400000|2022-06-21 23:00:00|761.8|759.2|760|759.8|764.4|763.8|752|751.6|11410840
1655938800000|2022-06-22 23:00:00|760.4|759|764.4|764|777.8|777.4|757.2|756|6534887
1656025200000|2022-06-23 23:00:00|760.6|760|780|779.6|783.4|783.2|756.6|755.6|8698579
1656284400000|2022-06-26 23:00:00|786.8|784.8|799.8|799.6|804|803.8|785.4|784.8|6805651
1656370800000|2022-06-27 23:00:00|807.4|802.2|824|823.4|824.4|824.2|800|799|15514330
1656457200000|2022-06-28 23:00:00|825.8|824.4|824.4|824|840.8|840.6|822.4|822|11220228
1656543600000|2022-06-29 23:00:00|821.8|820.4|827.4|827|832.4|832.2|820.8|820.4|10472915
1656630000000|2022-06-30 23:00:00|828.2|827.2|839.4|838.8|842.6|842.4|827.8|827.2|6783786
1656889200000|2022-07-03 23:00:00|844.8|842|836.2|835.8|847.4|847.2|834|833.8|3956039
1656975600000|2022-07-04 23:00:00|838.2|832|809.6|809|838.4|834.4|802.8|802.6|13627834
1657062000000|2022-07-05 23:00:00|804.4|803|817|816.2|824.4|824.2|802.4|802|11020972
1657148400000|2022-07-06 23:00:00|824.8|821|817|816.6|825.4|824.4|807.8|807.4|7197754
1657234800000|2022-07-07 23:00:00|812.6|808.6|812|811.6|826.2|825.8|800.6|800.2|6555958
1657494000000|2022-07-10 23:00:00|812.6|812|812|811.6|817.8|817.4|807|806.8|5807498
1657580400000|2022-07-11 23:00:00|810|808.6|822.4|822|830|829.8|807.6|807|4710031
1657666800000|2022-07-12 23:00:00|821.4|819.8|809|808.6|821.8|820.2|797.6|797.2|16521927
1657753200000|2022-07-13 23:00:00|811.2|809.4|802.6|802|814|813.4|794.4|794.2|7155277
1657839600000|2022-07-14 23:00:00|798.4|796.8|794.6|794.2|804.8|804|790.2|789.8|13744860
1658098800000|2022-07-17 23:00:00|797.6|797.4|806.8|806.4|808.4|808|795.6|794.6|6610807
1658185200000|2022-07-18 23:00:00|807.6|806.2|807.2|806.6|811|810.6|799.4|798.8|8319240
1658271600000|2022-07-19 23:00:00|812.8|811.4|803.4|803|812.8|811.8|795.6|795.2|9738917
1658358000000|2022-07-20 23:00:00|809.4|806|785.8|785|809.4|806.4|772.2|772|9744834
1658444400000|2022-07-21 23:00:00|791|784.6|782.4|782|791|788.2|779|778.8|8375188
1658703600000|2022-07-24 23:00:00|779.6|778.2|782|781.6|782.4|782.2|766.6|766.4|5531896
1658790000000|2022-07-25 23:00:00|784.8|782.4|785.6|785.4|797.2|796.8|783.8|782.4|12696445
1658876400000|2022-07-26 23:00:00|794.6|781.8|783.6|783.4|794.6|786.4|777.8|777.4|9978604
1658962800000|2022-07-27 23:00:00|785|784|781.6|781.2|789.6|788.8|761|760.6|11271166
1659049200000|2022-07-28 23:00:00|780|778.6|773.8|773.4|783|780.4|750|748.4|16412999
1659308400000|2022-07-31 23:00:00|767.8|766.6|792|791.6|796.6|796.4|766.6|764|12971342
1659394800000|2022-08-01 23:00:00|789.4|780.6|800.4|799.8|806|805.4|787|780.6|13341918
1659481200000|2022-08-02 23:00:00|809.2|808|798.6|798|821.6|821.4|794.8|794.6|11348966
1659567600000|2022-08-03 23:00:00|801|799|797.4|796.8|804.2|804|787.6|787.4|15465556
1659654000000|2022-08-04 23:00:00|797.2|794.6|794.8|794.4|801.2|800.6|786|785.4|4882764
1659913200000|2022-08-07 23:00:00|801.2|795.2|794|793.6|801.2|800.2|792.8|792.4|8129603
1659999600000|2022-08-08 23:00:00|798.6|792.6|800.6|800.4|803.8|803.6|791.2|790|6051288
1660086000000|2022-08-09 23:00:00|798.2|793.2|790.6|790.4|802.8|802|787|786.8|7047496
1660172400000|2022-08-10 23:00:00|790.4|788.4|789.2|789|794.8|794.4|781.2|780.8|5589579
1660258800000|2022-08-11 23:00:00|789|784|779.8|779.6|793.8|791.8|776.4|776.2|3514596
1660518000000|2022-08-14 23:00:00|777|775.6|779|778.8|783|782.4|775.2|775|4950433
1660604400000|2022-08-15 23:00:00|789.6|782.8|797.8|797.4|802.2|802|785.6|780.6|6602066
1660690800000|2022-08-16 23:00:00|801.4|797.8|797.8|797.4|801.4|800.4|791.4|791|4990120
1660777200000|2022-08-17 23:00:00|799.8|793|799|798.6|802.2|802|794.4|793|5012176
1660863600000|2022-08-18 23:00:00|798.2|796.2|802.2|801.8|806.2|806|793.4|793.2|7488887
1661122800000|2022-08-21 23:00:00|804.4|799.8|807.8|807.4|809.2|809|798|797.6|3888426
1661209200000|2022-08-22 23:00:00|808.2|801|799.4|799.2|811.8|811|795.2|794.8|7196930
1661295600000|2022-08-23 23:00:00|802.4|798.4|806|805.4|809.4|809|797.8|795.8|4287370
1661382000000|2022-08-24 23:00:00|810|809.4|812.2|811.8|823.4|823|809.8|809.2|5957961
1661468400000|2022-08-25 23:00:00|813.2|812.2|813.4|813.2|821.2|820.8|812|810.6|5501483
1661814000000|2022-08-29 23:00:00|814.4|814|793.6|793|817.4|816.8|789.8|789.6|11355281
1661900400000|2022-08-30 23:00:00|791.2|787.4|779.6|779.2|794.2|793.2|771.8|771.6|8094416
1661986800000|2022-08-31 23:00:00|774.4|771.8|761.2|761|777.4|776.8|757.4|757.2|12580255
1662073200000|2022-09-01 23:00:00|762.2|758|761.4|761.2|764.4|764.2|754|753.2|6897816
1662332400000|2022-09-04 23:00:00|767.8|761.6|789.4|789.2|791|790.8|762.6|761.6|8205187
1662418800000|2022-09-05 23:00:00|786.6|780.6|781.8|781|788|787.8|781.4|780.6|5100566
1662505200000|2022-09-06 23:00:00|783.2|779.6|779.2|779|789.6|789.4|779|778.8|9433103
1662591600000|2022-09-07 23:00:00|785|781|787.6|787.4|794.2|793.6|778|777.6|4371791
1662678000000|2022-09-08 23:00:00|788.4|787|784.8|784.6|795.8|795.6|781.4|781|5718687
1662937200000|2022-09-11 23:00:00|786.2|785.4|792.8|792.6|798.4|798.2|785|784.4|6288126
1663023600000|2022-09-12 23:00:00|788.8|788.4|795.8|795.4|803|802.6|788.4|787.6|5914744
1663110000000|2022-09-13 23:00:00|794|792.4|774.2|774|795.6|794.2|769.6|769.2|7598944
1663196400000|2022-09-14 23:00:00|776.8|772|774.2|773.8|790|789.4|769.2|769|5156646
1663282800000|2022-09-15 23:00:00|772.6|771.2|767|766.4|774|773.2|765|764.8|4863820
1663628400000|2022-09-19 23:00:00|766.6|765.6|770.4|770|775.6|775.2|762|761.6|2993967
1663714800000|2022-09-20 23:00:00|779.8|778.2|803|802.8|817|816.6|779.6|778.2|6980709
1663801200000|2022-09-21 23:00:00|805.2|804.4|808.2|808|810.4|809.6|799.4|798.8|2661681
1663887600000|2022-09-22 23:00:00|811.4|810.4|795.4|795|812.8|812.2|789|788.6|5076871
1664146800000|2022-09-25 23:00:00|798.4|796.6|812.8|812.4|824|823.6|798.4|796.6|4419990
1664233200000|2022-09-26 23:00:00|811|809.6|801.8|801.2|814.4|813.2|795.2|795|4465227
1664319600000|2022-09-27 23:00:00|796.2|793.2|806|805.4|809|808.8|788.8|788.4|10191431
1664406000000|2022-09-28 23:00:00|810.6|809.6|822|821.4|833|832.6|809.4|809|4406642
1664492400000|2022-09-29 23:00:00|829.4|828|794.2|793.6|837|835|788.2|788|3699380
1664751600000|2022-10-02 23:00:00|791.6|791|799|798.6|800.4|800.2|779.2|778.8|3053725
1664838000000|2022-10-03 23:00:00|798.4|797.2|810.2|809.8|813.4|813|790.2|789.8|2369424
1664924400000|2022-10-04 23:00:00|816.6|812.6|822.6|822.2|830.6|830.2|809.2|808.8|4596596
1665010800000|2022-10-05 23:00:00|819.4|816.2|820|819.8|830.8|830.4|816.6|816.2|6058207
1665097200000|2022-10-06 23:00:00|820.8|817.4|844.2|844|845.6|845.2|820.6|817.4|2074716
1665356400000|2022-10-09 23:00:00|847.8|846.4|838|837.8|855.2|854|830.6|830.4|2187990
1665442800000|2022-10-10 23:00:00|842|839.2|837.6|837.4|843.2|842.6|827|826.6|2139957
1665529200000|2022-10-11 23:00:00|841.6|838.2|827|826.6|844|843.6|823.4|823|5690095
1665615600000|2022-10-12 23:00:00|824.8|820.2|819.2|818.6|831.2|830.8|800.2|799.6|5825094
1665702000000|2022-10-13 23:00:00|824.8|819.8|796.6|796.4|832.4|832|784|783.8|4369039
1665961200000|2022-10-16 23:00:00|793.6|791.4|790.8|790.4|795.6|795.4|776.4|775.6|2345761
1666047600000|2022-10-17 23:00:00|800|798.6|795.8|795.6|803.8|802.6|778|777.6|2418780
1666134000000|2022-10-18 23:00:00|804.6|800.8|813.6|813.4|816.6|815.2|801.8|800.8|1989865
1666220400000|2022-10-19 23:00:00|802.6|800.8|811.2|810.8|825|824.4|799.2|798.6|2352693
1666306800000|2022-10-20 23:00:00|815.8|810.6|815.2|814.8|819|818.2|798.2|798|1661092
1666566000000|2022-10-23 23:00:00|811.6|809.8|813.2|813|824.2|824|799.4|799|2689534
1666652400000|2022-10-24 23:00:00|813.6|812.6|808|807.8|815.4|815|805|804.6|1739320
1666738800000|2022-10-25 23:00:00|807.2|805.8|810.8|810.2|813.6|813.2|800.4|800|4771397
1666825200000|2022-10-26 23:00:00|819.2|814.6|806|805.8|819.2|818.8|805.4|805.2|1779897
1666911600000|2022-10-27 23:00:00|807|805.6|811.6|811.2|814.6|814.2|800.8|800.2|3899689
1667174400000|2022-10-31 00:00:00|816.4|815.6|813.8|813.4|818.2|818|803.6|803.2|4496812
1667260800000|2022-11-01 00:00:00|819.4|817.6|818|817.8|822|821.6|810.6|810.2|1838856
1667347200000|2022-11-02 00:00:00|820.6|819|819.8|819.4|821.4|821.2|814.8|813.8|1811835
1667433600000|2022-11-03 00:00:00|818.6|816.8|823.4|823|827|826.8|813.6|813|2342985
1667520000000|2022-11-04 00:00:00|820.6|820|800|799.6|820.6|820.2|798.6|798.4|2335085
1667779200000|2022-11-07 00:00:00|801|800.2|785.2|785|803|801.6|785.2|785|3098075
1667865600000|2022-11-08 00:00:00|791.2|785.6|783.6|783.2|795.6|794.8|780|779.2|1053518
1667952000000|2022-11-09 00:00:00|790|789.4|801|800.8|802.2|801.8|788|787|2920819
1668038400000|2022-11-10 00:00:00|800.4|798.2|776|775.6|808|807.6|762.2|761.8|3430300
1668124800000|2022-11-11 00:00:00|778.2|777|715.6|715.2|778.8|778|715.4|715.2|3805063
1668384000000|2022-11-14 00:00:00|713|702.6|729.8|729.2|740.4|740|710.4|702.6|3751545
1668470400000|2022-11-15 00:00:00|724.6|720.8|735.8|735.4|756.2|755.8|723.4|720.8|1890251
1668556800000|2022-11-16 00:00:00|747|743.6|769|768.6|772.4|771.8|746.6|743.6|2075483
1668643200000|2022-11-17 00:00:00|779|770.2|772.8|772.2|779|773.6|754.6|754|8054473
1668729600000|2022-11-18 00:00:00|777|775|770|769.8|781.6|779.8|761.6|761.2|954946
1668988800000|2022-11-21 00:00:00|777.6|773.2|782.6|782.2|787.4|787.2|772.4|771|989176
1669075200000|2022-11-22 00:00:00|794.4|785.2|800.4|800|803|802.4|790.8|785.2|1300004
1669161600000|2022-11-23 00:00:00|799.2|797|797|796.8|805.6|805.2|793.4|792.8|1620525
1669248000000|2022-11-24 00:00:00|797.2|794.2|798.6|798.2|799.2|799|787.4|787.2|888859
1669334400000|2022-11-25 00:00:00|794.4|792.6|806.4|805.8|808.4|808.2|794.4|792.6|676722
1669593600000|2022-11-28 00:00:00|803.2|801.8|814.4|814.2|816.6|816.4|802.6|801|4006735
1669680000000|2022-11-29 00:00:00|810|805.6|811.4|811.2|818.2|817.2|803.4|803|1393305
1669766400000|2022-11-30 00:00:00|819.4|818.6|821.2|821|823|822.4|810|809.6|4340306
1669852800000|2022-12-01 00:00:00|822|818|816.6|816.2|822|820.6|798.4|797.6|1055069
1669939200000|2022-12-02 00:00:00|814|810.8|813.2|812.8|818.2|817|807.6|807.4|858199
1670198400000|2022-12-05 00:00:00|811.8|810.8|816|815.8|818.4|818.2|806.2|805.4|927236
1670284800000|2022-12-06 00:00:00|819.2|818.6|827.6|827.2|831.8|831.6|815|814.4|5097052
1670371200000|2022-12-07 00:00:00|825.2|822.8|824.6|824.2|829.8|829.4|815.2|814.8|1235324
1670457600000|2022-12-08 00:00:00|822.8|822|833.6|833.4|837.4|837|820.4|819.2|1136335
1670544000000|2022-12-09 00:00:00|832.2|831.4|822.2|821.8|834|832.2|817.6|813.6|645605
1670803200000|2022-12-12 00:00:00|826|823|832.4|832|843.2|842.8|824.4|823|1021831
1670889600000|2022-12-13 00:00:00|832.2|830.6|821.8|821.4|832.2|830.6|799|798.4|1877493
1670976000000|2022-12-14 00:00:00|824.8|823.8|835.8|835.4|837|836.4|822|821.2|739257
1671062400000|2022-12-15 00:00:00|834.2|831.2|839|838.6|839|838.8|823.8|823.2|1014363
1671148800000|2022-12-16 00:00:00|837.2|835.2|840.4|840|846.8|846.2|827.6|827|1479197
1671408000000|2022-12-19 00:00:00|845|844.2|845.4|845|851.6|850.8|841.4|841|973923
1671494400000|2022-12-20 00:00:00|844.8|832.8|848.4|848|849.8|849.4|834.2|832.6|863828
1671580800000|2022-12-21 00:00:00|851.8|850|859|858.6|859|858.8|839|838.4|995096
1671667200000|2022-12-22 00:00:00|867.4|863|863.2|862.8|869.8|869.4|859.8|859.6|1503160
1671753600000|2022-12-23 00:00:00|860.8|856|851.8|851.4|865.8|863.8|848.8|848.6|681336
1672185600000|2022-12-28 00:00:00|860.2|855.6|868.2|867.8|872.8|872.4|857.8|855.6|745819
1672272000000|2022-12-29 00:00:00|864.6|862.6|864|863.8|868.8|868.4|857.6|856|606052
1672358400000|2022-12-30 00:00:00|863.4|862|859.4|858.8|863.6|863.2|856.4|855.6|334397
1672704000000|2023-01-03 00:00:00|860.2|859.4|864|863.6|872.2|871.8|855.8|855|1192950
1672790400000|2023-01-04 00:00:00|862.4|860|849.2|848.8|864.4|863|839.8|839.4|1397992
1672876800000|2023-01-05 00:00:00|851.4|849.4|847.4|847.2|861.6|861|846.2|846|989758
1672963200000|2023-01-06 00:00:00|854.2|844.6|858.2|857.8|863.6|863|852.6|844.6|880346
1673222400000|2023-01-09 00:00:00|857.2|856.6|832.6|832.2|858|857|829.6|829.2|1838943
1673308800000|2023-01-10 00:00:00|833.6|832.6|840.8|840.4|845.6|845|830.4|830|2211675
1673395200000|2023-01-11 00:00:00|843|839.2|821.6|821.2|847.4|845.6|820.4|820|2745255
1673481600000|2023-01-12 00:00:00|828.4|827|836.2|835.8|841.4|841|826.8|822.2|1097025
1673568000000|2023-01-13 00:00:00|838|835|833|832.8|839.8|839.2|830.6|829.8|1785502
1673827200000|2023-01-16 00:00:00|832.8|831.2|835.6|835.2|841|840.2|832.8|831.2|1078798
1673913600000|2023-01-17 00:00:00|835.2|832.6|837|836.6|846.6|846.2|834.4|832.6|1135692
1674000000000|2023-01-18 00:00:00|837.8|837.2|836.2|835.8|845.2|844.6|835.4|834|823751
1674086400000|2023-01-19 00:00:00|838.6|837.6|845.8|845.4|849|848.8|836.6|835|838109
1674172800000|2023-01-20 00:00:00|846.8|843.6|854.8|854.2|855.8|855.4|843.2|842.4|1277122
1674432000000|2023-01-23 00:00:00|852.4|850.2|854.6|854.2|859.4|859|849.8|849.4|975868
1674518400000|2023-01-24 00:00:00|857.8|855.2|857.4|857.2|858.2|857.8|844|843.6|1219702
1674604800000|2023-01-25 00:00:00|868|866.8|849.2|848.8|880.4|878.6|844|843.6|1126848
1674691200000|2023-01-26 00:00:00|856.6|855.6|857|856.6|861.8|861.4|851.2|850.6|1109228
1674777600000|2023-01-27 00:00:00|857.8|856.2|853|852.6|862|860.8|848.2|847.8|1554070
1675036800000|2023-01-30 00:00:00|854.4|851|855|854.8|858.8|858.6|851.4|850|1798732
1675123200000|2023-01-31 00:00:00|872.4|870.2|855|854.6|872.4|870.8|854.2|853.8|1366665
1675209600000|2023-02-01 00:00:00|856|855|855.2|854.8|857.8|857.4|844.4|844|1232045
1675296000000|2023-02-02 00:00:00|851.6|850.4|834.2|834|852.8|851.6|830.4|830.2|2022365
1675382400000|2023-02-03 00:00:00|832.6|831|840.2|840|842.2|841.8|828.8|828.6|1984885
1675641600000|2023-02-06 00:00:00|841|840|841|840.8|846.2|845.8|834.2|833.8|1052184
1675728000000|2023-02-07 00:00:00|838.8|837.8|834.4|834|843.8|843.4|831|830.8|930291
1675814400000|2023-02-08 00:00:00|838.6|837.4|842.6|842.2|846.4|845.8|837|836.6|912915
1675900800000|2023-02-09 00:00:00|843|841.6|843.2|843|849.4|848.8|841.6|841|1183192
1675987200000|2023-02-10 00:00:00|848.4|847.2|849.6|849.4|854.6|854.2|846.6|846.4|3709661
1676246400000|2023-02-13 00:00:00|861.8|856.8|864|863.6|868.4|868.2|856.8|856.4|1343562
1676332800000|2023-02-14 00:00:00|861.8|861|863|862.6|867.4|866.8|857.8|856.2|1664381
1676419200000|2023-02-15 00:00:00|865.6|863|877.8|877.4|879.6|879.2|865.4|863|4667487
1676505600000|2023-02-16 00:00:00|883|880.4|887|886.6|890|889.8|877|875.2|1794517
1676592000000|2023-02-17 00:00:00|892.6|888.6|892.2|891.8|893.2|893|884.6|883.8|2490348
1676851200000|2023-02-20 00:00:00|895.8|895|888|887.8|898.6|897.4|885.6|885.2|854662
1676937600000|2023-02-21 00:00:00|892.8|891.2|906.2|905.8|908.4|908|891.8|890.6|3825108
1677024000000|2023-02-22 00:00:00|908.2|907.4|902.4|902.2|911|910.4|895.4|895|1600674
1677110400000|2023-02-23 00:00:00|887.6|880.2|904.2|903.8|907.4|907.2|867.2|866.6|2208887
1677196800000|2023-02-24 00:00:00|905|904.2|918.2|917.4|925.8|925.4|903.6|902.6|2476166
1677456000000|2023-02-27 00:00:00|919.8|918.2|914|913.8|926.4|925.4|912.4|912.2|3201089
1677542400000|2023-02-28 00:00:00|913.6|910.8|897.6|896.8|916.2|915.4|895.8|895.4|998371
1677628800000|2023-03-01 00:00:00|885.6|878.8|906.2|905.8|906.8|906.4|882.2|878.8|1015853
1677715200000|2023-03-02 00:00:00|907.6|904.8|915.6|915.4|916.4|916|905.2|904.6|1136232
1677801600000|2023-03-03 00:00:00|918.4|916.4|908.6|908.2|920|919.2|902.8|902.4|3841227
1678060800000|2023-03-06 00:00:00|914.6|911|912.6|912.4|918.6|918|907.2|907|1600634
1678147200000|2023-03-07 00:00:00|914.2|913.2|910.8|910.4|915|914.6|904.6|904.4|961534
1678233600000|2023-03-08 00:00:00|916|914|919.4|919|925.4|924.8|909.6|909|1076633
1678320000000|2023-03-09 00:00:00|918|916.2|933.6|933.2|935.6|935.2|918|916.2|6072182
1678406400000|2023-03-10 00:00:00|933|925.2|929.6|929.2|942|941.6|927.2|925.2|1920564
1678665600000|2023-03-13 00:00:00|934.8|933|911.2|911|935.8|934.8|904.8|904.2|3660467
1678752000000|2023-03-14 00:00:00|913.8|912|939.2|939|939.4|939|909|908|2086110
1678838400000|2023-03-15 00:00:00|939.6|938|912|911.4|944.2|943.8|911.2|911|1696555
1678924800000|2023-03-16 00:00:00|918.8|913|913.4|913.2|922.2|921.8|906|905.4|1532659
1679011200000|2023-03-17 00:00:00|921|919.2|905.6|905.2|925.2|924.6|904.2|903.8|1357430
1679270400000|2023-03-20 00:00:00|905.2|903|930.2|929.8|933|932.6|904|903|1867911
1679356800000|2023-03-21 00:00:00|934.8|933|944.4|944|952.2|952|930.8|929.8|1674812
1679443200000|2023-03-22 00:00:00|944.2|941.8|957.6|957.4|958.8|958.6|944|941.8|1867409
1679529600000|2023-03-23 00:00:00|961|960.2|975|974.6|978.4|978|955.2|954.6|2349667
1679616000000|2023-03-24 00:00:00|975.4|970.6|973.8|973.2|979.6|979.4|964.4|963.8|1800809
1679871600000|2023-03-26 23:00:00|977.4|975.2|984|983.4|986.2|985.6|970.8|970.2|4064595
1679958000000|2023-03-27 23:00:00|983.8|983.8|988.4|988|991.4|991|983.4|983|3353662
1680044400000|2023-03-28 23:00:00|987.6|985.2|987|986.6|992|991.8|979.2|978.8|2505973
1680130800000|2023-03-29 23:00:00|989.2|987.2|975.4|975|991.4|990|969|968.8|1435724
1680217200000|2023-03-30 23:00:00|974.6|974|985|984.6|991|990.6|974.6|974|2046607
1680476400000|2023-04-02 23:00:00|984.2|979.2|986.6|986.4|992.8|992.4|983|979.2|1677964
1680562800000|2023-04-03 23:00:00|998.4|997|988.6|988.2|998.4|997.4|986.4|986|4352880
1680649200000|2023-04-04 23:00:00|990|989|995.2|994.8|1001|1000.5|983|982.4|2388310
1680735600000|2023-04-05 23:00:00|995.6|993.6|1014|1013|1014.5|1013.5|994.8|993.6|3717941
1681167600000|2023-04-10 23:00:00|1016.5|1015.5|1017.5|1016.5|1030|1029|1013.5|1012.5|1780491
1681254000000|2023-04-11 23:00:00|1018|1014|1024|1023|1027|1026.5|1013.5|1012|1180551
1681340400000|2023-04-12 23:00:00|1027|1025|1019.5|1019|1032|1031|1019|1018.5|1337946
1681426800000|2023-04-13 23:00:00|1021|1019.5|1016|1015.5|1030|1028|1011|1010.5|1710666
1681686000000|2023-04-16 23:00:00|1018|1017|1027|1026.5|1034|1033.5|1017.5|1016.5|1370488
1681772400000|2023-04-17 23:00:00|1030|1029|1024.5|1024|1032|1030|1021|1020.5|936270
1681858800000|2023-04-18 23:00:00|1026.5|1024.5|1018.5|1017.5|1031|1030|1018|1017|1154142
1681945200000|2023-04-19 23:00:00|1005.5|1001|1023|1022.5|1027|1026|1003.5|1001|1254421
1682031600000|2023-04-20 23:00:00|1024.5|1023|1018|1017.5|1035|1034|1016.5|1016|1773146
1682290800000|2023-04-23 23:00:00|1018|1016|1020|1019|1023|1022.5|1010|1009.5|4514421
1682377200000|2023-04-24 23:00:00|1021|1019.5|1030|1029.5|1034|1033.5|1020|1019.5|779742
1682463600000|2023-04-25 23:00:00|1034.5|1032.5|1003.5|1003|1037.5|1036.5|1002.5|1002|1442687
1682550000000|2023-04-26 23:00:00|1008|1006.5|1016.5|1016|1019.5|1018.5|1007|1006.5|865202
1682636400000|2023-04-27 23:00:00|1021|1017.5|1011|1010.5|1022|1021|1006|1005.5|1344700
1682982000000|2023-05-01 23:00:00|1016.5|1015.5|1016|1015.5|1022.5|1022|1006.5|1005.5|945921
1683068400000|2023-05-02 23:00:00|1012.5|1011.5|1019.5|1019|1022|1021.5|1009.5|1008.5|801965
1683154800000|2023-05-03 23:00:00|1020|1017|992|991.6|1024|1022.5|989.4|989|1910350
1683241200000|2023-05-04 23:00:00|996.4|995|991.2|990.6|999.6|998.6|970.6|970|2851580
1683586800000|2023-05-08 23:00:00|992.2|990.2|989|988.6|996.2|995.2|982.4|982|1142969
1683673200000|2023-05-09 23:00:00|994.2|992|992|991.8|994.2|993.8|987.4|987|1080673
1683759600000|2023-05-10 23:00:00|993.6|992.4|979|978.6|996.6|996|971.4|971.2|1090232
1683846000000|2023-05-11 23:00:00|984.8|982|988.2|988|992|991.6|983.2|982|1462672
1684105200000|2023-05-14 23:00:00|988.8|988.4|982.8|982.4|991.6|991.2|979.8|979|2099316
1684191600000|2023-05-15 23:00:00|983|980.8|982.4|982|987.4|987|981|980|985564
1684278000000|2023-05-16 23:00:00|987.4|986.6|983|982.8|990.2|989.4|982|981.8|1221895
1684364400000|2023-05-17 23:00:00|989.8|988.6|992|991.6|997.2|996.6|985.4|984.8|1247572
1684450800000|2023-05-18 23:00:00|993.4|991.4|987.2|986.8|993.4|991.8|983.4|983.2|819521
1684710000000|2023-05-21 23:00:00|986|984.8|988|987.8|990.6|989.8|983.2|982.8|608503
1684796400000|2023-05-22 23:00:00|987.6|985.6|964.6|964.4|987.8|986.2|954.4|953.8|1654037
1684882800000|2023-05-23 23:00:00|956.4|955|945.8|945.4|956.4|955|938.8|937.8|1811349
1684969200000|2023-05-24 23:00:00|951.8|951|948|947.6|953.4|952.8|943|942.6|696799
1685055600000|2023-05-25 23:00:00|949.8|948.2|950.6|950.4|954.4|953.4|938.6|938.2|934344
1685401200000|2023-05-29 23:00:00|949.8|947.6|941.8|941.6|953.4|952.8|938.8|938.4|821571
1685487600000|2023-05-30 23:00:00|939.6|935.4|926.6|925.8|945.6|945|925|924.6|1080584
1685574000000|2023-05-31 23:00:00|932|930.2|941.4|941|944.6|944|930.6|929|1571638
1685660400000|2023-06-01 23:00:00|949.2|942.6|945.2|945|949.2|947.8|935.2|934.8|895004
1685919600000|2023-06-04 23:00:00|949.2|947.2|937.8|937.6|953|952.4|937.2|937|911960
1686006000000|2023-06-05 23:00:00|937|935|943.6|943.2|944.6|944.4|936.4|935|892982
1686092400000|2023-06-06 23:00:00|938.2|937.2|930.6|930.2|942.8|942.4|922.2|922|848595
1686178800000|2023-06-07 23:00:00|937.2|934.6|937.4|937|940.8|939.6|929.2|928.8|2675721
1686265200000|2023-06-08 23:00:00|941.8|940.2|939.6|939.4|944.8|944.4|933.2|933|800448
1686524400000|2023-06-11 23:00:00|948.8|943.2|946.8|946.4|952.6|952.2|943.2|942|844752
1686610800000|2023-06-12 23:00:00|952.8|951.4|953.8|953.4|957.4|956.8|947.8|946.4|3176602
1686697200000|2023-06-13 23:00:00|953.6|951|954.8|954.4|959.2|959|948.8|948.6|4742953
1686783600000|2023-06-14 23:00:00|952.8|951.6|957.6|957.2|960.2|959.8|947|946.6|612347
1686870000000|2023-06-15 23:00:00|961.4|959.6|969.8|969.4|971|970.6|959|958.4|989903
1687129200000|2023-06-18 23:00:00|969|968.2|950.4|950|974.2|973.2|948.2|947.8|901474
1687215600000|2023-06-19 23:00:00|949.6|948|957.6|957|967.2|967|945.2|943.8|8205325
1687302000000|2023-06-20 23:00:00|955.6|952.8|960.8|960.6|962|961.8|948.6|947|1266981
1687388400000|2023-06-21 23:00:00|956.4|954.6|937|936.6|958.4|957.6|937|936.6|915867
1687474800000|2023-06-22 23:00:00|944|937.6|936.4|936|944|942|927.4|927|705561
1687734000000|2023-06-25 23:00:00|935.6|934.6|915.6|915.2|935.8|934.6|903.6|903|2517909
1687820400000|2023-06-26 23:00:00|917.8|916.2|919.4|919|920.6|920.4|911|910.6|842344
1687906800000|2023-06-27 23:00:00|924.8|923.2|925|924.8|929.8|929.4|921|920.4|665683
1687993200000|2023-06-28 23:00:00|923.4|921.8|920.4|920.2|927.8|927|916.8|916.6|743894
1688079600000|2023-06-29 23:00:00|924|922|928.6|928.2|933.8|933.4|921.6|921|1675014
1688338800000|2023-07-02 23:00:00|929.6|928.6|918.2|917.6|937.8|937.2|918|917.6|819719
1688425200000|2023-07-03 23:00:00|920.4|918.4|909.2|908.8|921.2|920|906.4|906.2|839915
1688511600000|2023-07-04 23:00:00|910.8|909.2|910.8|910.4|917.6|917.2|908.6|908.2|587900
1688598000000|2023-07-05 23:00:00|910.6|908.6|900.2|900|915.8|915.4|898|897.6|3722701
1688684400000|2023-07-06 23:00:00|898.2|896.6|888.4|888.2|899.2|898.4|886.2|885.8|1028156
1688943600000|2023-07-09 23:00:00|890.2|889|894.2|893.8|897.8|897.4|883.6|883|721246
1689030000000|2023-07-10 23:00:00|899.4|897.4|895.8|895.6|903|902.2|893|892.6|623741
1689116400000|2023-07-11 23:00:00|904.2|902.4|913.6|913.2|913.8|913.6|899.4|898.2|842564
1689202800000|2023-07-12 23:00:00|913.2|912.4|913.4|913|914.2|913.8|902.6|901.8|419414
1689289200000|2023-07-13 23:00:00|912.2|910.8|917|916.6|918.6|918.2|911.2|910.2|476291
1689548400000|2023-07-16 23:00:00|918.6|917.2|921.2|920.6|922|921.8|914|913.8|521347
1689634800000|2023-07-17 23:00:00|922|919.8|919|918.4|923.2|922.8|916.6|916.2|567013
1689721200000|2023-07-18 23:00:00|921|917.6|930.6|930.2|936.8|932.6|919|917|626260
1689807600000|2023-07-19 23:00:00|929|927.2|935.6|935.2|935.6|935.4|924.6|923.2|688051
1689894000000|2023-07-20 23:00:00|935.4|934.2|928.8|928.2|935.4|934.2|925.6|925.4|1009628
1690153200000|2023-07-23 23:00:00|925.4|924.4|920.6|920.2|925.6|924.8|911.8|911.4|779188
1690239600000|2023-07-24 23:00:00|919.6|918.4|915.4|915|919.8|918.6|902.8|902.4|695860
1690326000000|2023-07-25 23:00:00|923|921|918.8|918.4|925|924.2|910.4|910|574982
1690412400000|2023-07-26 23:00:00|923.6|922.4|925|924.8|929.6|929.2|921|920.4|591917
1690498800000|2023-07-27 23:00:00|924|922.8|928|927.8|936.8|936.2|920.4|918.6|1519334
1690758000000|2023-07-30 23:00:00|931.6|929.4|931.8|931.2|936.6|936.2|928.4|928|566092
1690844400000|2023-07-31 23:00:00|933.8|931.8|934.2|933.8|942.8|942.4|930.6|930.2|660754
1690930800000|2023-08-01 23:00:00|973.4|961|984.4|983.6|995.4|994.8|967.6|960.2|1615193
1691017200000|2023-08-02 23:00:00|996.2|984.4|1000.5|999.8|1000.5|1000|974.6|974|1916396
1691103600000|2023-08-03 23:00:00|1004|1002|1009.5|1008.5|1015|1014.5|1000.5|1000|1312354
1691362800000|2023-08-06 23:00:00|1013|1011.5|1021|1020|1022.5|1022|1007.5|1007|1006798
1691449200000|2023-08-07 23:00:00|1024.5|1023|1025|1024.5|1032|1030.5|1016|1015.5|982862
1691535600000|2023-08-08 23:00:00|1029.5|1027.5|1027.5|1027|1037|1036.5|1026|1025.5|578076
1691622000000|2023-08-09 23:00:00|1029.5|1028|1021|1020.5|1033|1030.5|1013.5|1013|532880
1691708400000|2023-08-10 23:00:00|1020|1018.5|1015|1014.5|1022.5|1021.5|1009.5|1009|567609
1691967600000|2023-08-13 23:00:00|1018.5|1017|1018|1017.5|1022.5|1022|1014.5|1013.5|1375762
1692054000000|2023-08-14 23:00:00|1021.5|1020.5|1014|1013|1025.5|1024.5|1010.5|1009.5|762970
1692140400000|2023-08-15 23:00:00|1017|1014.5|999.6|999.2|1019|1017|998.6|998.4|8188273
1692226800000|2023-08-16 23:00:00|981.8|979.4|955.2|954.6|982.2|979.8|954|953.6|1135584
1692313200000|2023-08-17 23:00:00|956.6|955.6|961.6|961.2|965.8|965|953.8|953.4|1483840
1692572400000|2023-08-20 23:00:00|967|965|962.4|962|969.4|968.8|958.4|958|725759
1692658800000|2023-08-21 23:00:00|964|962.6|970.6|970.4|974.2|973.8|963.4|962.4|748359
1692745200000|2023-08-22 23:00:00|972.8|971.6|981|980.6|984.6|984.2|969.4|968.2|1949543
1692831600000|2023-08-23 23:00:00|985.4|983.2|989.2|988.8|998.2|998|982.2|981.4|690730
1692918000000|2023-08-24 23:00:00|991.2|989.8|991|990.6|996|995.6|987.6|987.4|507114
1693263600000|2023-08-28 23:00:00|998.2|995.6|1004.5|1003.5|1011|1010|994|993.2|792265
1693350000000|2023-08-29 23:00:00|1004|1001|1003|1002|1007|1006|994|993.6|1533765
1693436400000|2023-08-30 23:00:00|1004.5|1002.5|1011|1010.5|1013|1012.5|1001.5|1000.5|528464
1693522800000|2023-08-31 23:00:00|1011.5|1009.5|1009.5|1008.5|1016.5|1016|1005|1004|524940
1693782000000|2023-09-03 23:00:00|1012.5|1010.5|1008.5|1007.5|1022.5|1021|1007|1006.5|605706
1693868400000|2023-09-04 23:00:00|1007.5|1004.5|1009.5|1009|1014.5|1014|1002.5|1002|740635
1693954800000|2023-09-05 23:00:00|1007|1005.5|1014|1013.5|1018.5|1017.5|1002.5|1001.5|408802
1694041200000|2023-09-06 23:00:00|1013.5|1012|1029|1028.5|1033|1032.5|1013|1011.5|648304
1694127600000|2023-09-07 23:00:00|1030.5|1028|1025|1024.5|1030.5|1029|1017|1016|534173
1694386800000|2023-09-10 23:00:00|1029|1027.5|1041|1040|1042|1041.5|1027|1025.5|899510
1694473200000|2023-09-11 23:00:00|1041.5|1039.5|1043|1042.5|1052.5|1052|1040.5|1039|674478
1694559600000|2023-09-12 23:00:00|1044.5|1043|1045|1044|1051.5|1050.5|1042|1041|1330729
1694646000000|2023-09-13 23:00:00|1045.5|1043.5|1056|1055|1056.5|1056|1042|1041|4115161
1694732400000|2023-09-14 23:00:00|1058.5|1056.5|1059.5|1059|1063.5|1063|1051.5|1051|1115068
1694991600000|2023-09-17 23:00:00|1048.5|1046|1054.5|1053.5|1058|1057.5|1045|1044|998796
1695078000000|2023-09-18 23:00:00|1060|1057.5|1061.5|1060.5|1064|1062.5|1056|1055|1916580
1695164400000|2023-09-19 23:00:00|1053.5|1052.5|1047|1046.5|1057|1056.5|1038|1037.5|1025953
1695250800000|2023-09-20 23:00:00|1044|1042|1030.5|1030|1048|1047|1030|1029.5|907419
1695337200000|2023-09-21 23:00:00|1024.5|1022|1012.5|1011.5|1026|1025.5|1012|1011.5|1073172
1695596400000|2023-09-24 23:00:00|1017|1014.5|1010|1009.5|1018.5|1017.5|1006|1005.5|1200968
1695682800000|2023-09-25 23:00:00|1011|1009|1014|1013|1017|1016.5|1005|1004|740264
1695769200000|2023-09-26 23:00:00|1018|1016|1015|1014|1018|1017|1007|1006.5|899678
1695855600000|2023-09-27 23:00:00|1019.5|1017.5|1023|1022|1026.5|1025.5|1012|1011.5|1434319
1695942000000|2023-09-28 23:00:00|1020.5|1018.5|1001|1000|1021|1020|1000.5|1000|1279947
1696201200000|2023-10-01 23:00:00|1020|1018|1007.5|1006.5|1032.5|1031|1001|1000.5|1112326
1696287600000|2023-10-02 23:00:00|1013.5|1012|1016|1015.5|1020.5|1020|1006|1005.5|790030
1696374000000|2023-10-03 23:00:00|1014.5|1012.5|978.8|978.4|1016.5|1015|978|977.8|3715375
1696460400000|2023-10-04 23:00:00|977.6|975.8|984|983.6|990.8|990.4|972.2|971.4|954971
1696546800000|2023-10-05 23:00:00|987.4|985|981|980.4|991|990.4|968.6|968.4|957088
1696806000000|2023-10-08 23:00:00|1002.5|1001|1027.5|1026.5|1031|1030.5|1001.5|1001|2306400
1696892400000|2023-10-09 23:00:00|1031.5|1030|1039.5|1038.5|1040|1039.5|1029|1027.5|1200878
1696978800000|2023-10-10 23:00:00|1044|1041|1055.5|1054.5|1058.5|1058|1038.5|1037|2405745
1697065200000|2023-10-11 23:00:00|1059|1056|1071|1070.5|1078|1077|1059|1056|1295271
1697151600000|2023-10-12 23:00:00|1074.5|1072.5|1081.5|1080.5|1094|1093.5|1074.5|1072.5|2154763
1697410800000|2023-10-15 23:00:00|1082|1081|1078.5|1077.5|1094|1093|1077.5|1077|1901905
1697497200000|2023-10-16 23:00:00|1081|1079|1079|1078|1087|1086|1073|1072.5|2002647
1697583600000|2023-10-17 23:00:00|1076|1074.5|1072.5|1072|1078|1077.5|1063.5|1063|1135317
1697670000000|2023-10-18 23:00:00|1062.5|1060|1046|1045|1062.5|1060.5|1033.5|1033|1542210
1697756400000|2023-10-19 23:00:00|1041.5|1039.5|1057|1056|1066|1065|1040|1038.5|1181629
1698015600000|2023-10-22 23:00:00|1060.5|1058|1066|1065.5|1069.5|1069|1048.5|1047.5|1041461
1698102000000|2023-10-23 23:00:00|1068|1065|1079|1078|1082.5|1081.5|1063.5|1062.5|1114007
1698188400000|2023-10-24 23:00:00|1078.5|1076.5|1093.5|1092.5|1100.5|1100|1072|1071|2024879
1698274800000|2023-10-25 23:00:00|1098.5|1096.5|1094|1093.5|1112|1111|1090.5|1090|1650392
1698361200000|2023-10-26 23:00:00|1100|1098.5|1085.5|1085|1103|1102.5|1082.5|1082|1189375
1698624000000|2023-10-30 00:00:00|1093.5|1090.5|1105|1104|1111|1110.5|1090|1088|2289723
1698710400000|2023-10-31 00:00:00|1108.5|1107|1101|1100|1111|1109|1086|1085|1347706
1698796800000|2023-11-01 00:00:00|1108|1106|1118|1117.5|1120|1119.5|1100.5|1099.5|2122538
1698883200000|2023-11-02 00:00:00|1122.5|1120.5|1105|1104.5|1129|1128|1100|1099|1487349
1698969600000|2023-11-03 00:00:00|1107|1106|1079.5|1078.5|1109|1108|1073|1072.5|2213293
1699228800000|2023-11-06 00:00:00|1077.5|1076|1078|1077.5|1093|1092.5|1073|1072.5|1089129
1699315200000|2023-11-07 00:00:00|1079|1078|1077.5|1076.5|1083.5|1082.5|1073|1072.5|1924308
1699401600000|2023-11-08 00:00:00|1081.5|1079|1080|1079|1088.5|1087.5|1073.5|1071|3916170
1699488000000|2023-11-09 00:00:00|1084|1083|1092|1091|1093|1092.5|1078|1077|1953369
1699574400000|2023-11-10 00:00:00|1094.5|1093.5|1101.5|1100.5|1113.5|1112.5|1089.5|1087.5|2239544
1699833600000|2023-11-13 00:00:00|1112|1108|1107.5|1106.5|1116|1115|1102|1101.5|993706
1699920000000|2023-11-14 00:00:00|1109|1107.5|1073.5|1072.5|1109|1107.5|1071.5|1071|1601438
1700006400000|2023-11-15 00:00:00|1072|1070|1067.5|1066.5|1082|1081|1064|1063|6277494
1700092800000|2023-11-16 00:00:00|1068.5|1066|1060|1059|1073.5|1073|1059.5|1058.5|1072288
1700179200000|2023-11-17 00:00:00|1058|1056.5|1054|1053.5|1061.5|1060.5|1053|1052.5|2705437
1700438400000|2023-11-20 00:00:00|1055|1054|1061.5|1061|1068.5|1068|1053.5|1051.5|2146617
1700524800000|2023-11-21 00:00:00|1064.5|1060|1065|1064|1070|1069|1053|1052|1004687
1700611200000|2023-11-22 00:00:00|1068.5|1067|1060.5|1059.5|1073.5|1071.5|1059|1058.5|1434465
1700697600000|2023-11-23 00:00:00|1074.5|1073.5|1070.5|1069|1075|1074.5|1066|1065.5|565020
1700784000000|2023-11-24 00:00:00|1068.5|1066|1067.5|1066.5|1075|1073.5|1064.5|1064|573231
1701043200000|2023-11-27 00:00:00|1070.5|1068|1047.5|1046.5|1073|1071.5|1046|1045|1377032
1701129600000|2023-11-28 00:00:00|1047|1045|1050.5|1050|1054.5|1053.5|1040|1039.5|1480333
1701216000000|2023-11-29 00:00:00|1049.5|1047.5|1039.5|1039|1049.5|1048|1034.5|1033.5|930172
1701302400000|2023-11-30 00:00:00|1042|1040.5|1044.5|1044|1054.5|1054|1035|1034.5|1037402
1701388800000|2023-12-01 00:00:00|1054.5|1052|1058|1057|1066|1065|1053.5|1052|2230213
1701648000000|2023-12-04 00:00:00|1054.5|1051|1045|1044.5|1056.5|1056|1045|1044|839677
1701734400000|2023-12-05 00:00:00|1044|1041|1043|1042.5|1049|1047.5|1032|1031.5|1090300
1701820800000|2023-12-06 00:00:00|1048.5|1046|1038.5|1038|1050|1049|1036.5|1036|921583
1701907200000|2023-12-07 00:00:00|1028|1026.5|1020.5|1020|1029.5|1029|1020|1019.5|1893966
1701993600000|2023-12-08 00:00:00|1024.5|1022|1040.5|1040|1041.5|1040.5|1023.5|1022|1453966
1702252800000|2023-12-11 00:00:00|1047|1045|1045.5|1044.5|1053|1051.5|1036.5|1035.5|900321
1702339200000|2023-12-12 00:00:00|1046|1044|1055|1054|1058.5|1057.5|1044.5|1043|5778171
1702425600000|2023-12-13 00:00:00|1075.5|1074|1068|1067.5|1078|1077|1061.5|1060.5|3517997
1702512000000|2023-12-14 00:00:00|1052.5|1050.5|1049.5|1048.5|1054|1053.5|1028.5|1028|2677791
1702598400000|2023-12-15 00:00:00|1053|1050.5|1062.5|1061.5|1065|1064|1044|1043|1307931
1702857600000|2023-12-18 00:00:00|1065|1063.5|1069|1068.5|1072.5|1072|1063|1062|994612
1702944000000|2023-12-19 00:00:00|1064.5|1062|1066|1065|1066.5|1066|1056|1055|890795
1703030400000|2023-12-20 00:00:00|1069.5|1067.5|1089.5|1088.5|1090.5|1090|1066|1065|9256042
1703116800000|2023-12-21 00:00:00|1086|1084|1094|1093.5|1096.5|1096|1086|1084|845112
1703203200000|2023-12-22 00:00:00|1088|1086|1093.5|1093|1096.5|1096|1085.5|1085|405479
1703635200000|2023-12-27 00:00:00|1092|1091|1096.5|1096|1100|1099|1088|1087|803343
1703721600000|2023-12-28 00:00:00|1096|1093.5|1105.5|1104.5|1109.5|1109|1095|1093|648332
1703808000000|2023-12-29 00:00:00|1102|1100|1112.5|1112|1113|1112.5|1098.5|1097.5|445071
1704153600000|2024-01-02 00:00:00|1116|1114.5|1117|1116.5|1131.5|1130.5|1114|1113.5|1297653
1704240000000|2024-01-03 00:00:00|1120|1117.5|1132|1131|1134.5|1134|1117.5|1116.5|1050512
1704326400000|2024-01-04 00:00:00|1138.5|1134|1159|1158|1159.5|1159|1137.5|1134|2039789
1704412800000|2024-01-05 00:00:00|1154.5|1152|1152.5|1152|1156.5|1156|1145|1144.5|1405633
1704672000000|2024-01-08 00:00:00|1149.5|1147|1147|1146|1161.5|1161|1145|1144|1075626
1704758400000|2024-01-09 00:00:00|1149.5|1148|1146.5|1145.5|1164.5|1163.5|1141|1140|4000510
1704844800000|2024-01-10 00:00:00|1145|1142.5|1158|1157.5|1164.5|1164|1139|1138.5|1112521
1704931200000|2024-01-11 00:00:00|1160|1158.5|1166.5|1165.5|1171.5|1171|1157.5|1156|4507714
1705017600000|2024-01-12 00:00:00|1172|1171|1190.5|1190|1191.5|1191|1171.5|1170|7641433
1705276800000|2024-01-15 00:00:00|1190.5|1189.5|1176|1175.5|1195|1193|1172.5|1172|1303853
1705363200000|2024-01-16 00:00:00|1179.5|1178|1183|1182.5|1188|1187|1174.5|1172.5|3134879
1705449600000|2024-01-17 00:00:00|1179|1175.5|1189.5|1188.5|1192.5|1192|1172.5|1171.5|1453384
1705536000000|2024-01-18 00:00:00|1179.5|1178|1176.5|1176|1184|1183.5|1163|1161.5|1205291
1705622400000|2024-01-19 00:00:00|1183|1179.5|1172.5|1171.5|1192|1191|1171|1170.5|714416
1705881600000|2024-01-22 00:00:00|1183|1181.5|1167|1166.5|1183|1181.5|1162|1161.5|1580646
1705968000000|2024-01-23 00:00:00|1169.5|1167.5|1165|1164.5|1169.5|1168.5|1148|1147.5|1663180
1706054400000|2024-01-24 00:00:00|1167.5|1165.5|1180|1179.5|1182.5|1182|1162.5|1161.5|1095485
1706140800000|2024-01-25 00:00:00|1180.5|1177.5|1180|1179.5|1183|1182|1167|1166.5|1309632
1706227200000|2024-01-26 00:00:00|1179.5|1177.5|1166.5|1166|1181|1179.5|1164.5|1164|748265
1706486400000|2024-01-29 00:00:00|1183|1180.5|1181.5|1181|1196.5|1196|1181|1180|877146
1706572800000|2024-01-30 00:00:00|1186|1184|1189|1188|1201|1200|1181.5|1179.5|1042326
1706659200000|2024-01-31 00:00:00|1191|1189|1179.5|1179|1193|1192|1176.5|1176|873126
1706745600000|2024-02-01 00:00:00|1181.5|1179.5|1170|1169|1188|1187|1169|1168.5|1480776
1706832000000|2024-02-02 00:00:00|1178.5|1174.5|1167.5|1167|1183.5|1182|1165.5|1165|822658
1707091200000|2024-02-05 00:00:00|1170.5|1169|1175.5|1175|1185.5|1185|1170|1169|711105
1707177600000|2024-02-06 00:00:00|1190|1189|1208|1207|1216.5|1215.5|1189|1188.5|3052315
1707264000000|2024-02-07 00:00:00|1206.5|1204.5|1200.5|1200|1212.5|1210.5|1195.5|1194.5|876782
1707350400000|2024-02-08 00:00:00|1200|1198.5|1193|1192|1202.5|1202|1190|1189.5|809622
1707436800000|2024-02-09 00:00:00|1198.5|1196.5|1207.5|1207|1211|1210|1198.5|1196.5|1037789
1707696000000|2024-02-12 00:00:00|1214|1212.5|1224.5|1224|1225.5|1225|1209|1208.5|1302123
1707782400000|2024-02-13 00:00:00|1225|1222.5|1212|1211.5|1227|1226|1210.5|1209.5|2542117
1707868800000|2024-02-14 00:00:00|1214|1210.5|1226.5|1226|1232|1231.5|1209.5|1208|5705203
1707955200000|2024-02-15 00:00:00|1229|1228.5|1224.5|1223.5|1250|1249.5|1224|1223.5|1755227
1708041600000|2024-02-16 00:00:00|1227.5|1226|1244|1243|1246.5|1245.5|1225.5|1223.5|3661932
1708300800000|2024-02-19 00:00:00|1244|1243.5|1247|1246.5|1256.5|1256|1238.5|1237.5|1178873
1708387200000|2024-02-20 00:00:00|1249.5|1247.5|1255|1254.5|1261.5|1261|1238.5|1238|2405631
1708473600000|2024-02-21 00:00:00|1264.5|1261.5|1234.5|1234|1266|1262.5|1208.5|1208|5380301
1708560000000|2024-02-22 00:00:00|1243.5|1240.5|1237.5|1236.5|1251|1250|1233|1231|1351235
1708646400000|2024-02-23 00:00:00|1236.5|1235.5|1244|1243.5|1250.5|1249.5|1233.5|1232|2856423
1708905600000|2024-02-26 00:00:00|1242.5|1239|1254.5|1254|1258|1257|1239.5|1238.5|1427215
1708992000000|2024-02-27 00:00:00|1255|1253.5|1238|1237.5|1257|1255.5|1226|1225.5|1321307
1709078400000|2024-02-28 00:00:00|1232.5|1230.5|1229|1228.5|1242.5|1241.5|1229|1228|4329303
1709164800000|2024-02-29 00:00:00|1233.5|1231.5|1241|1240.5|1247|1246.5|1223.5|1222|3254457
1709251200000|2024-03-01 00:00:00|1254|1251|1251.5|1251|1259.5|1259|1245.5|1245|4836339
1709510400000|2024-03-04 00:00:00|1254.5|1254|1258.5|1257.5|1265|1264.5|1251|1250|1351056
1709596800000|2024-03-05 00:00:00|1259.5|1258|1279.5|1278.5|1286|1285|1258|1256.5|1667059
1709683200000|2024-03-06 00:00:00|1285.5|1284|1276.5|1276|1285.5|1284|1265.5|1264.5|1158678
1709769600000|2024-03-07 00:00:00|1279.5|1277.5|1273.5|1272.5|1280.5|1279.5|1272|1271.5|1807321
1709856000000|2024-03-08 00:00:00|1273|1271.5|1255.5|1255|1274.5|1273.5|1244.5|1244|1239803
1710115200000|2024-03-11 00:00:00|1260.5|1258|1261|1260|1265|1264|1251|1250|1887053
1710201600000|2024-03-12 00:00:00|1277|1275|1281.5|1280.5|1285.5|1285|1271|1269.5|3265446
1710288000000|2024-03-13 00:00:00|1285.5|1283.5|1290.5|1290|1294.5|1293.5|1278.5|1277.5|1309642
1710374400000|2024-03-14 00:00:00|1294.5|1292.5|1295|1294.5|1303.5|1303|1292|1291|2114585
1710460800000|2024-03-15 00:00:00|1294.5|1293.5|1297|1296.5|1298.5|1297.5|1280.5|1280|3140783
1710720000000|2024-03-18 00:00:00|1298.5|1296.5|1305.5|1305|1314|1313.5|1293.5|1291.5|903133
1710806400000|2024-03-19 00:00:00|1310|1308|1329|1328|1330.5|1329.5|1302.5|1302|1181123
1710892800000|2024-03-20 00:00:00|1328.5|1327.5|1337.5|1337|1342.5|1342|1323.5|1322|1851855
1710979200000|2024-03-21 00:00:00|1345|1343|1353|1352.5|1360.5|1359.5|1339|1338|1682086
1711065600000|2024-03-22 00:00:00|1356|1355|1364|1363.5|1369|1368.5|1350|1348.5|1361186
1711324800000|2024-03-25 00:00:00|1364.5|1363|1363|1362|1378|1377|1359|1358|1630295
1711411200000|2024-03-26 00:00:00|1361.5|1361|1370.5|1370|1373.5|1372.5|1360|1359|3328146
1711497600000|2024-03-27 00:00:00|1367|1363|1355|1354.5|1370.5|1370|1354|1353.5|1366140
1711584000000|2024-03-28 00:00:00|1356.5|1355|1352.5|1352|1356.5|1355.5|1344.5|1344|2662472
1712012400000|2024-04-01 23:00:00|1356.5|1354.5|1329.5|1329|1362|1361|1327|1326|2304523
1712098800000|2024-04-02 23:00:00|1329|1327|1317.5|1317|1334.5|1333|1302.5|1302|4242407
1712185200000|2024-04-03 23:00:00|1318.5|1316.5|1314|1313.5|1325|1324|1311|1309|1667641
1712271600000|2024-04-04 23:00:00|1309|1307|1323|1322.5|1329|1327.5|1304|1303|3993938
1712530800000|2024-04-07 23:00:00|1333.5|1332|1337|1336|1340.5|1340|1322.5|1322|2619347
1712617200000|2024-04-08 23:00:00|1345|1341.5|1276.5|1276|1345.5|1344|1263.5|1263|5252176
1712703600000|2024-04-09 23:00:00|1275|1273|1272.5|1271.5|1283.5|1282.5|1262.5|1262|3936407
1712790000000|2024-04-10 23:00:00|1282.5|1280|1284.5|1284|1288|1287|1272.5|1272|3688956
1712876400000|2024-04-11 23:00:00|1295.5|1292|1319.5|1319|1320|1319.5|1292.5|1291|1718533
1713135600000|2024-04-14 23:00:00|1330|1328.5|1336.5|1335.5|1352.5|1352|1322.5|1321.5|1866202
1713222000000|2024-04-15 23:00:00|1316.5|1315|1318.5|1317.5|1326|1324.5|1310.5|1309.5|1419765
1713308400000|2024-04-16 23:00:00|1315|1312|1320.5|1319.5|1326|1325.5|1301|1300.5|1030740
1713394800000|2024-04-17 23:00:00|1310.5|1308.5|1287|1286.5|1316|1314|1273|1272|6406726
1713481200000|2024-04-18 23:00:00|1286.5|1284.5|1295.5|1294.5|1306.5|1305.5|1281|1280.5|1650948
1713740400000|2024-04-21 23:00:00|1318.5|1316|1317|1316.5|1323|1322|1297.5|1296.5|1562496
1713826800000|2024-04-22 23:00:00|1324|1320.5|1343.5|1342.5|1344|1343|1318.5|1317.5|3373176
1713913200000|2024-04-23 23:00:00|1348|1346|1365.5|1364.5|1388.5|1388|1346|1344.5|3125516
1713999600000|2024-04-24 23:00:00|1355.5|1354|1323.5|1322.5|1358.5|1356.5|1290.5|1290|1925847
1714086000000|2024-04-25 23:00:00|1325|1324|1345|1344|1346|1345|1308|1307.5|1400076
1714345200000|2024-04-28 23:00:00|1352.5|1350|1356.5|1355.5|1361|1360|1349.5|1347.5|1985618
1714431600000|2024-04-29 23:00:00|1365|1361.5|1337|1336|1365|1362|1333.5|1332.5|1128400
1714518000000|2024-04-30 23:00:00|1335.5|1334|1337|1336.5|1340|1339|1324|1322.5|1886499
1714604400000|2024-05-01 23:00:00|1335.5|1333|1331.5|1331|1340|1339|1325|1324.5|1262545
1714690800000|2024-05-02 23:00:00|1337|1335|1361|1360.5|1369|1368|1334.5|1333.5|1524424
1715036400000|2024-05-06 23:00:00|1377|1375|1374|1373|1380|1379.5|1359|1358|1026828
1715122800000|2024-05-07 23:00:00|1379|1377.5|1382|1381.5|1394|1393.5|1377.5|1376|2303537
1715209200000|2024-05-08 23:00:00|1377.5|1375|1391.5|1390.5|1398.5|1398|1377.5|1375|1877078
1715295600000|2024-05-09 23:00:00|1402.5|1400|1397|1396|1402.5|1401|1391|1389|903643
1715554800000|2024-05-12 23:00:00|1375|1373|1350|1349.5|1379|1377|1341|1340|1508131
1715641200000|2024-05-13 23:00:00|1344|1342.5|1356|1355|1359|1358.5|1339|1338.5|3505271
1715727600000|2024-05-14 23:00:00|1360|1357.5|1365.5|1365|1367|1366.5|1351.5|1350|4069581
1715814000000|2024-05-15 23:00:00|1372.5|1370.5|1364.5|1363.5|1375.5|1374|1358.5|1357.5|818552
1715900400000|2024-05-16 23:00:00|1363.5|1361.5|1362|1361.5|1365.5|1365|1351|1350|6183045
1716159600000|2024-05-19 23:00:00|1367|1365|1373|1372|1377|1376|1363|1362.5|771239
1716246000000|2024-05-20 23:00:00|1376|1375|1388|1387|1391.5|1391|1365.5|1365|995991
1716332400000|2024-05-21 23:00:00|1387.5|1385|1377.5|1376.5|1390.5|1389.5|1374|1373.5|1006191
1716418800000|2024-05-22 23:00:00|1381|1379|1396.5|1395.5|1404|1403.5|1380|1378|1283015
1716505200000|2024-05-23 23:00:00|1393.5|1391|1385|1384.5|1397|1394.5|1378.5|1377.5|974506
1716850800000|2024-05-27 23:00:00|1387.5|1386.5|1373.5|1373|1395|1393.5|1368.5|1367.5|1663002
1716937200000|2024-05-28 23:00:00|1368|1365.5|1362.5|1362|1370.5|1370|1353|1352.5|2731988
1717023600000|2024-05-29 23:00:00|1356|1354|1376|1375.5|1379.5|1379|1356|1354|912227
1717110000000|2024-05-30 23:00:00|1377.5|1377|1394|1393.5|1401.5|1401|1374.5|1373.5|3744812
1717369200000|2024-06-02 23:00:00|1406|1405|1399.5|1399|1415|1414.5|1398.5|1396.5|3838028
1717455600000|2024-06-03 23:00:00|1391.5|1388.5|1387.5|1386.5|1395.5|1395|1377|1376|1691237
1717542000000|2024-06-04 23:00:00|1393|1391|1397|1396|1406.5|1405.5|1392|1390.5|3763236
1717628400000|2024-06-05 23:00:00|1403.5|1401|1396.5|1396|1404.5|1404|1394|1393|774348
1717714800000|2024-06-06 23:00:00|1397|1394.5|1398.5|1398|1405|1404.5|1386.5|1386|708329
1717974000000|2024-06-09 23:00:00|1391.5|1390|1395|1394.5|1406|1405|1387|1386|1266559
1718060400000|2024-06-10 23:00:00|1403.5|1402|1382|1381.5|1405|1404|1373.5|1373|886223
1718146800000|2024-06-11 23:00:00|1392|1390|1390.5|1390|1400.5|1399.5|1383|1382.5|1066082
1718233200000|2024-06-12 23:00:00|1387.5|1386|1380|1379.5|1397|1396|1377.5|1376.5|7886335
1718319600000|2024-06-13 23:00:00|1384.5|1382|1337|1336.5|1385|1383.5|1321|1320|1926789
1718578800000|2024-06-16 23:00:00|1341|1339|1335.5|1335|1349.5|1349|1331.5|1330.5|1754822
1718665200000|2024-06-17 23:00:00|1348.5|1346.5|1345|1344.5|1357.5|1356|1343.5|1343|992510
1718751600000|2024-06-18 23:00:00|1346|1343.5|1351|1350|1355|1354|1337|1336.5|1230796
1718838000000|2024-06-19 23:00:00|1353|1351|1347|1346.5|1353|1351|1336.5|1336|1289584
1718924400000|2024-06-20 23:00:00|1353.5|1351.5|1336.5|1336|1359|1358.5|1336|1335|1695379
1719183600000|2024-06-23 23:00:00|1325.5|1324.5|1357.5|1357|1358|1357.5|1323.5|1322.5|1261850
1719270000000|2024-06-24 23:00:00|1349|1346.5|1336|1335.5|1352.5|1351|1329|1328.5|1963290
1719356400000|2024-06-25 23:00:00|1340.5|1338|1332.5|1332|1347|1345.5|1322|1321.5|998658
1719442800000|2024-06-26 23:00:00|1337|1336|1325|1324.5|1345.5|1344.5|1325|1324.5|1964293
1719529200000|2024-06-27 23:00:00|1329.5|1327|1322.5|1322|1336|1335.5|1320|1319|1698385
1719788400000|2024-06-30 23:00:00|1325.5|1324|1277.5|1277|1329.5|1327.5|1273|1272|1512264
1719874800000|2024-07-01 23:00:00|1267|1265|1272|1271.5|1277|1276.5|1264.5|1263.5|1334613
1719961200000|2024-07-02 23:00:00|1282|1278.5|1276|1275.5|1282.5|1282|1271|1270|1657646
1720047600000|2024-07-03 23:00:00|1283|1280|1284|1283.5|1289|1288.5|1281.5|1280|812616
1720134000000|2024-07-04 23:00:00|1283|1281.5|1260|1259.5|1289.5|1288.5|1259.5|1259|1023935
1720393200000|2024-07-07 23:00:00|1263|1260.5|1273|1272|1281|1280|1262|1260.5|963069
1720479600000|2024-07-08 23:00:00|1271|1269.5|1265.5|1265|1279|1278.5|1263|1262|2892084
1720566000000|2024-07-09 23:00:00|1271.5|1269.5|1278|1277.5|1282|1281.5|1264.5|1264|971099
1720652400000|2024-07-10 23:00:00|1274|1272.5|1281.5|1280.5|1285|1283|1267.5|1266.5|2349969
1720738800000|2024-07-11 23:00:00|1289.5|1286.5|1272.5|1272|1292.5|1290|1272|1271.5|872513
1720998000000|2024-07-14 23:00:00|1274|1272.5|1276.5|1276|1293.5|1293|1270|1269|1725903
1721084400000|2024-07-15 23:00:00|1277|1275.5|1285.5|1284.5|1286.5|1286|1266|1265|908102
1721170800000|2024-07-16 23:00:00|1287.5|1286|1266|1265.5|1288|1287|1265|1264.5|794893
1721257200000|2024-07-17 23:00:00|1278.5|1275.5|1278|1277|1284.5|1284|1268|1267|797138
1721343600000|2024-07-18 23:00:00|1274.5|1272.5|1266.5|1266|1286|1285|1266.5|1266|1836171
1721602800000|2024-07-21 23:00:00|1273|1271.5|1276.5|1276|1282.5|1282|1268.5|1267.5|596460
1721689200000|2024-07-22 23:00:00|1282.5|1279|1268.5|1268|1282.5|1281|1257.5|1257|1090066
1721775600000|2024-07-23 23:00:00|1267.5|1265|1257|1256.5|1283.5|1282|1255.5|1255|944745
1721862000000|2024-07-24 23:00:00|1244.5|1242.5|1249.5|1249|1251|1250.5|1227.5|1226.5|3209048
1721948400000|2024-07-25 23:00:00|1248.5|1246|1273|1272|1273|1272|1246|1244|1396558
1722207600000|2024-07-28 23:00:00|1287.5|1286|1279.5|1279|1300|1299.5|1277|1276.5|1210847
1722294000000|2024-07-29 23:00:00|1276|1274|1285.5|1284.5|1289.5|1289|1269.5|1268.5|694770
1722380400000|2024-07-30 23:00:00|1299|1297.5|1294|1293.5|1299.5|1298|1285.5|1285|1713195
1722466800000|2024-07-31 23:00:00|1346.5|1331.5|1285|1284|1346.5|1338|1279|1278|2214826
1722553200000|2024-08-01 23:00:00|1239.5|1235.5|1281|1280|1303|1302|1239.5|1235.5|7861581
1722812400000|2024-08-04 23:00:00|1265|1256|1266.5|1265.5|1301|1300.5|1245.5|1245|6431370
1722898800000|2024-08-05 23:00:00|1275|1273.5|1272|1271.5|1281|1280.5|1264|1263.5|5072536
1722985200000|2024-08-06 23:00:00|1277|1273.5|1291|1290.5|1294|1293.5|1269.5|1267.5|1366062
1723071600000|2024-08-07 23:00:00|1287.5|1285|1287|1286.5|1294|1292.5|1270.5|1270|700000
1723158000000|2024-08-08 23:00:00|1286|1283.5|1281|1280|1286|1285|1276.5|1276|1415283
1723417200000|2024-08-11 23:00:00|1285|1283|1301|1300|1303.5|1303|1284|1283|4272263
1723503600000|2024-08-12 23:00:00|1316.5|1314|1322|1321.5|1322.5|1322|1301.5|1301|1554537
1723590000000|2024-08-13 23:00:00|1332|1331|1351|1350|1355.5|1355|1332|1331|2743965
1723676400000|2024-08-14 23:00:00|1362.5|1359|1360|1359.5|1365|1364.5|1346|1345.5|971080
1723762800000|2024-08-15 23:00:00|1362|1360.5|1348.5|1347.5|1363|1362.5|1347.5|1346.5|1266233
1724022000000|2024-08-18 23:00:00|1318.5|1316|1339.5|1339|1342|1341.5|1311|1310|842942
1724108400000|2024-08-19 23:00:00|1343|1342|1316.5|1316|1345|1343.5|1313.5|1313|2046925
1724194800000|2024-08-20 23:00:00|1311.5|1311|1309|1308.5|1316|1315.5|1307|1306|1190183
1724281200000|2024-08-21 23:00:00|1315|1313|1315.5|1314.5|1325|1324|1312|1311.5|1602323
1724367600000|2024-08-22 23:00:00|1319.5|1317|1312.5|1312|1320|1319|1301.5|1300.5|1355385
1724713200000|2024-08-26 23:00:00|1316|1313|1320|1319.5|1325.5|1325|1309|1308.5|1021141
1724799600000|2024-08-27 23:00:00|1327.5|1325.5|1345|1344.5|1350.5|1350|1324|1323|1472519
1724886000000|2024-08-28 23:00:00|1350|1348|1370.5|1370|1372.5|1372|1348|1346|1198081
1724972400000|2024-08-29 23:00:00|1373.5|1372|1365|1364.5|1379|1378|1363.5|1363|855062
1725231600000|2024-09-01 23:00:00|1363.5|1362|1323.5|1322.5|1363.5|1362|1320.5|1319.5|920757
1725318000000|2024-09-02 23:00:00|1329|1326|1311|1310|1337|1336|1304|1303|1960347
1725404400000|2024-09-03 23:00:00|1295|1292.5|1311.5|1310.5|1319|1318.5|1293.5|1291.5|941794
1725490800000|2024-09-04 23:00:00|1312|1309.5|1306.5|1306|1315|1314.5|1287|1286.5|946805
1725577200000|2024-09-05 23:00:00|1308|1305.5|1292|1291|1321.5|1320.5|1291|1290|839191
1725836400000|2024-09-08 23:00:00|1301|1298|1297.5|1296.5|1304|1303.5|1283.5|1283|1044219
1725922800000|2024-09-09 23:00:00|1294.5|1292.5|1302|1301.5|1305.5|1304.5|1291|1290|553687
1726009200000|2024-09-10 23:00:00|1304.5|1303.5|1300.5|1299.5|1310|1309|1293.5|1293|1607011
1726095600000|2024-09-11 23:00:00|1318|1314.5|1325.5|1325|1327|1326.5|1312.5|1312|1741010
1726182000000|2024-09-12 23:00:00|1325|1323|1339|1338.5|1340|1339.5|1319.5|1317.5|666132
1726441200000|2024-09-15 23:00:00|1334.5|1332.5|1337|1336|1346.5|1346|1330|1329|1213942
1726527600000|2024-09-16 23:00:00|1342.5|1338|1276.5|1275.5|1347|1346.5|1263|1262|2875916
1726614000000|2024-09-17 23:00:00|1280.5|1279|1275.5|1275|1289|1288|1270.5|1269.5|4436891
1726700400000|2024-09-18 23:00:00|1284|1280.5|1294|1293.5|1300|1299.5|1275.5|1274.5|728858
1726786800000|2024-09-19 23:00:00|1285.5|1283.5|1276|1275.5|1292|1291|1263.5|1263|1624872
1727046000000|2024-09-22 23:00:00|1266.5|1265.5|1272.5|1271.5|1275.5|1275|1260.5|1260|1947750
1727132400000|2024-09-23 23:00:00|1276|1273|1268|1267.5|1276|1274|1262|1261|4876827
1727218800000|2024-09-24 23:00:00|1262.5|1260.5|1273|1272|1277|1276|1260.5|1258.5|1015472
1727305200000|2024-09-25 23:00:00|1276.5|1274.5|1241.5|1241|1277.5|1276|1235|1234.5|1390258
1727391600000|2024-09-26 23:00:00|1259.5|1255.5|1241|1240|1259.5|1256|1238.5|1235.5|906808
1727650800000|2024-09-29 23:00:00|1240|1238.5|1230|1229.5|1246|1244.5|1221|1220|1020687
1727737200000|2024-09-30 23:00:00|1237.5|1235.5|1279|1278.5|1279.5|1279|1225|1223|1630066
1727823600000|2024-10-01 23:00:00|1278.5|1277.5|1299.5|1298.5|1308|1307.5|1278.5|1277.5|1677993
1727910000000|2024-10-02 23:00:00|1301|1299.5|1299.5|1298.5|1307.5|1306.5|1288|1287.5|1149480
1727996400000|2024-10-03 23:00:00|1297.5|1294|1299|1298|1299.5|1298.5|1277|1276.5|1077076
1728255600000|2024-10-06 23:00:00|1303.5|1300|1303|1302|1310|1308.5|1281.5|1280.5|1221984
1728342000000|2024-10-07 23:00:00|1295|1293|1292.5|1291.5|1302|1301|1283.5|1283|1440685
1728428400000|2024-10-08 23:00:00|1293.5|1291|1304.5|1303.5|1305|1304.5|1286|1285|1217861
1728514800000|2024-10-09 23:00:00|1302.5|1300|1252|1251.5|1309|1308.5|1245|1244.5|4747675
1728601200000|2024-10-10 23:00:00|1251.5|1249.5|1265|1264.5|1270.5|1270|1238|1237|1313328
1728860400000|2024-10-13 23:00:00|1273|1270.5|1299|1298.5|1303|1302.5|1270|1268.5|2661391
1728946800000|2024-10-14 23:00:00|1306.5|1304.5|1298|1297|1309|1308|1290.5|1288.5|988192
1729033200000|2024-10-15 23:00:00|1305|1300.5|1310|1309.5|1318|1317.5|1297.5|1297|2098469
1729119600000|2024-10-16 23:00:00|1308.5|1308.5|1329.5|1328.5|1334.5|1334|1304|1302.5|1246928
1729206000000|2024-10-17 23:00:00|1328|1321|1325.5|1324.5|1329|1328|1316.5|1316|2977444
1729465200000|2024-10-20 23:00:00|1327.5|1326|1327.5|1327|1338|1337.5|1324|1323.5|1315763
1729551600000|2024-10-21 23:00:00|1340|1338.5|1340.5|1340|1345|1344.5|1325|1323|1348096
1729638000000|2024-10-22 23:00:00|1331.5|1328.5|1327|1326.5|1341.5|1340.5|1325|1324.5|1122847
1729724400000|2024-10-23 23:00:00|1306|1301.5|1306|1305|1317|1316.5|1295.5|1295|945818
1729810800000|2024-10-24 23:00:00|1300.5|1299.5|1294|1293|1304|1303.5|1288.5|1288|1143780
1730073600000|2024-10-28 00:00:00|1290|1288|1296.5|1295.5|1297.5|1297|1278|1277|1240160
1730160000000|2024-10-29 00:00:00|1289|1287.5|1284.5|1284|1303|1301.5|1280|1279.5|2493496
1730246400000|2024-10-30 00:00:00|1276|1272.5|1267.5|1267|1276.5|1274|1250.5|1250|1190953
1730332800000|2024-10-31 00:00:00|1266.5|1264.5|1249.5|1249|1271.5|1271|1246|1245.5|1119005
1730419200000|2024-11-01 00:00:00|1253.5|1252.5|1267.5|1266.5|1271|1270.5|1249|1248|938227
1730678400000|2024-11-04 00:00:00|1267.5|1266.5|1247.5|1247|1273|1272.5|1245|1244.5|624649
1730764800000|2024-11-05 00:00:00|1242.5|1240.5|1274|1273.5|1277.5|1277|1240.5|1238|748867
1730851200000|2024-11-06 00:00:00|1292.5|1291.5|1340.5|1340|1345|1344.5|1292.5|1291|3410233
1730937600000|2024-11-07 00:00:00|1346|1344|1381.5|1381|1383.5|1383|1335.5|1334.5|1394646
1731024000000|2024-11-08 00:00:00|1384.5|1383.5|1376.5|1375.5|1389|1387|1368|1367|1107955
1731283200000|2024-11-11 00:00:00|1391.5|1391|1397|1396|1408|1407|1386.5|1386|1829211
1731369600000|2024-11-12 00:00:00|1403|1402.5|1380.5|1380|1416|1415|1380.5|1380|1682679
1731456000000|2024-11-13 00:00:00|1374|1371.5|1348.5|1347.5|1377.5|1376.5|1333.5|1333|1232375
1731542400000|2024-11-14 00:00:00|1350|1348.5|1322|1321.5|1359|1357.5|1314|1313.5|1594545
1731628800000|2024-11-15 00:00:00|1292.5|1291|1289.5|1288.5|1309|1308.5|1285.5|1284.5|1107814
1731888000000|2024-11-18 00:00:00|1286.5|1284|1293.5|1292.5|1298.5|1297.5|1284.5|1282|3401747
1731974400000|2024-11-19 00:00:00|1304.5|1302.5|1310.5|1309.5|1321|1320.5|1292.5|1291.5|1174724
1732060800000|2024-11-20 00:00:00|1302|1300|1299.5|1298.5|1310|1309|1293|1292.5|940255
1732147200000|2024-11-21 00:00:00|1314|1310.5|1320.5|1320|1325.5|1325|1299|1298|1077768
1732233600000|2024-11-22 00:00:00|1329|1328|1334.5|1333.5|1340|1339.5|1318|1317.5|4270649
1732492800000|2024-11-25 00:00:00|1343.5|1341|1295.5|1294.5|1349|1348|1293.5|1292.5|1940835
1732579200000|2024-11-26 00:00:00|1299|1297|1293.5|1292.5|1300|1299|1285|1284|1059839
1732665600000|2024-11-27 00:00:00|1293|1292|1286|1285.5|1297|1296|1285|1284.5|897832
1732752000000|2024-11-28 00:00:00|1291.5|1287.5|1290|1289.5|1296.5|1295.5|1283.5|1281.5|837547
1732838400000|2024-11-29 00:00:00|1266.5|1262.5|1222|1221|1275|1272.5|1211.5|1210.5|3797645
1733097600000|2024-12-02 00:00:00|1243|1239|1252|1251|1255|1254|1222|1221|2346687
1733184000000|2024-12-03 00:00:00|1258.5|1256.5|1259.5|1259|1262|1261|1251|1250|1167562
1733270400000|2024-12-04 00:00:00|1259|1257.5|1262.5|1262|1264.5|1264|1252.5|1250|1250828
1733356800000|2024-12-05 00:00:00|1251|1248|1248|1247|1255.5|1254.5|1237.5|1237|1059975
1733443200000|2024-12-06 00:00:00|1246|1243.5|1229.5|1229|1251|1249|1229|1228.5|1170449
1733702400000|2024-12-09 00:00:00|1234.5|1233|1193|1192.5|1236.5|1234|1190.5|1190|1612145
1733788800000|2024-12-10 00:00:00|1189|1188.5|1178|1177|1195|1194|1174|1173.5|2264088
1733875200000|2024-12-11 00:00:00|1177.5|1176.5|1199|1198|1199.5|1198.5|1177.5|1176.5|1113675
1733961600000|2024-12-12 00:00:00|1204.5|1202|1216.5|1216|1217|1216.5|1192.5|1191.5|1164386
1734048000000|2024-12-13 00:00:00|1213.5|1210|1202|1201.5|1216|1215|1195.5|1194.5|1203762
1734307200000|2024-12-16 00:00:00|1201|1199|1198|1197.5|1212|1211.5|1194.5|1194|2060569
1734393600000|2024-12-17 00:00:00|1189|1187.5|1171|1170|1191|1189.5|1166.5|1166|2688498
1734480000000|2024-12-18 00:00:00|1172.5|1170.5|1175|1174.5|1183.5|1182.5|1171|1170.5|1697325
1734566400000|2024-12-19 00:00:00|1160.5|1158.5|1167.5|1167|1171.5|1171|1158.5|1157|2212923
1734652800000|2024-12-20 00:00:00|1163.5|1162|1159|1158|1166|1165|1150|1149.5|1282722
1734912000000|2024-12-23 00:00:00|1152|1150|1159|1158|1174.5|1174|1152|1150|1088138
1734998400000|2024-12-24 00:00:00|1160|1155.5|1158.5|1157.5|1171|1170.5|1155|1153.5|331719
1735257600000|2024-12-27 00:00:00|1156.5|1153.5|1153|1152|1161|1160|1150|1149|865519
1735516800000|2024-12-30 00:00:00|1144.5|1142.5|1146|1145|1152.5|1152|1139|1137|752547
1735603200000|2024-12-31 00:00:00|1134.5|1132|1148.5|1147.5|1150.5|1150|1132|1130|389946
1735776000000|2025-01-02 00:00:00|1148|1146|1153|1152|1162.5|1162|1142.5|1140|904584
1735862400000|2025-01-03 00:00:00|1145|1143|1154.5|1153.5|1155|1154|1144.5|1142.5|4486312
1736121600000|2025-01-06 00:00:00|1152.5|1151|1145|1144|1153.5|1152.5|1128|1127|3238623
1736208000000|2025-01-07 00:00:00|1154.5|1152|1151.5|1150.5|1162|1161.5|1145|1144|1584236
1736294400000|2025-01-08 00:00:00|1154|1153|1187|1186|1190.5|1190|1154|1153|1997642
1736380800000|2025-01-09 00:00:00|1193.5|1191.5|1185.5|1185|1199.5|1198.5|1181.5|1180.5|1076617
1736467200000|2025-01-10 00:00:00|1189.5|1187|1191.5|1191|1198|1197.5|1179|1178.5|814422
1736726400000|2025-01-13 00:00:00|1191|1188|1178.5|1177.5|1192|1190.5|1168.5|1168|1383608
1736812800000|2025-01-14 00:00:00|1184|1182|1187.5|1187|1194|1193.5|1178.5|1177|4577242
1736899200000|2025-01-15 00:00:00|1189.5|1187.5|1191|1190|1193|1192|1183.5|1182|2942802
1736985600000|2025-01-16 00:00:00|1199.5|1198|1211.5|1211|1213.5|1213|1195|1193.5|1064831
1737072000000|2025-01-17 00:00:00|1225|1223.5|1222|1221.5|1227|1226.5|1210.5|1209.5|1709202
1737331200000|2025-01-20 00:00:00|1229.5|1226.5|1227|1226|1235|1234.5|1225|1224.5|1824666
1737417600000|2025-01-21 00:00:00|1229|1227|1245|1244.5|1246|1245.5|1225.5|1225|1030539
1737504000000|2025-01-22 00:00:00|1248.5|1247|1248.5|1248|1259|1257.5|1246|1245|1435999
1737590400000|2025-01-23 00:00:00|1249|1247.5|1260.5|1260|1262.5|1262|1243|1242|1171274
1737676800000|2025-01-24 00:00:00|1264.5|1264|1238.5|1237.5|1268.5|1266.5|1231|1230|1038406
1737936000000|2025-01-27 00:00:00|1233.5|1231|1243.5|1242.5|1246|1245|1218|1217|1106042
1738022400000|2025-01-28 00:00:00|1242.5|1242|1253|1252|1265.5|1265|1242.5|1240.5|900739
1738108800000|2025-01-29 00:00:00|1249.5|1247.5|1198|1197|1249.5|1247.5|1196|1195.5|1827048
1738195200000|2025-01-30 00:00:00|1195|1194|1212.5|1211.5|1218.5|1218|1194|1193|2317249
1738281600000|2025-01-31 00:00:00|1215.5|1214|1226.5|1225.5|1236.5|1235.5|1215.5|1214|1155640
1738540800000|2025-02-03 00:00:00|1222|1220|1228|1227.5|1230.5|1230|1214.5|1213|1284171
1738627200000|2025-02-04 00:00:00|1225|1223.5|1211.5|1210.5|1234.5|1233|1199|1198|1016668
1738713600000|2025-02-05 00:00:00|1208|1206|1208.5|1207.5|1215.5|1215|1200.5|1200|1722976
1738800000000|2025-02-06 00:00:00|1216|1214.5|1182|1181.5|1229.5|1228.5|1179.5|1178.5|2067463
1738886400000|2025-02-07 00:00:00|1193.5|1191|1198.5|1198|1205|1204.5|1182.5|1182|1144228
1739145600000|2025-02-10 00:00:00|1193.5|1192.5|1185|1184|1193.5|1192.5|1171.5|1170.5|1579047
1739232000000|2025-02-11 00:00:00|1189.5|1187|1207|1206|1209.5|1209|1182|1181.5|1368024
1739318400000|2025-02-12 00:00:00|1202.5|1201.5|1209|1208|1211.5|1211|1191|1190|1026498
1739404800000|2025-02-13 00:00:00|1181|1178.5|1248.5|1247|1260|1259|1181|1178.5|1799093
1739491200000|2025-02-14 00:00:00|1242|1238|1229|1228|1246|1245.5|1222|1221|7585105
1739750400000|2025-02-17 00:00:00|1275.5|1271.5|1338|1337|1340|1339|1275.5|1271.5|2887140
1739836800000|2025-02-18 00:00:00|1368|1366|1340|1339|1369|1366.5|1331.5|1331|4200736
1739923200000|2025-02-19 00:00:00|1349.5|1348|1334|1333|1362.5|1362|1293|1292|2616038
1740009600000|2025-02-20 00:00:00|1320|1315|1290|1288|1333|1332.5|1283|1282.5|7547443
1740096000000|2025-02-21 00:00:00|1284|1282|1262|1260.5|1289|1288|1254|1253.5|3088393
1740355200000|2025-02-24 00:00:00|1292.5|1291|1304.5|1303.5|1310|1309.5|1275.5|1274|3395353
1740441600000|2025-02-25 00:00:00|1322.5|1320.5|1364|1362.5|1366.5|1366|1319.5|1317.5|4559397
1740528000000|2025-02-26 00:00:00|1383|1381.5|1351|1350|1390|1388.5|1340|1339.5|2172692
1740614400000|2025-02-27 00:00:00|1343.5|1341.5|1398.5|1397.5|1401.5|1401|1343.5|1341.5|3482564
1740700800000|2025-02-28 00:00:00|1403|1401|1410|1409|1416.5|1414.5|1374.5|1373.5|2568621
1740960000000|2025-03-03 00:00:00|1581.5|1578|1609|1607|1666.5|1665|1558|1555.5|13636853
1741046400000|2025-03-04 00:00:00|1650|1646.5|1571|1568.5|1666|1664.5|1552|1551|5471127
1741132800000|2025-03-05 00:00:00|1602.5|1601|1624|1622.5|1635|1634|1580|1579|4457834
1741219200000|2025-03-06 00:00:00|1646.5|1642.5|1633.5|1632|1647|1646|1602|1601|2542968
1741305600000|2025-03-07 00:00:00|1635|1634|1574.5|1573|1641|1638.5|1565.5|1565|6306663
1741564800000|2025-03-10 00:00:00|1573|1571|1568.5|1567.5|1581|1580|1549.5|1548.5|3314746
1741651200000|2025-03-11 00:00:00|1572|1571|1575|1574|1614|1613|1565|1564.5|2578992
1741737600000|2025-03-12 00:00:00|1572|1570.5|1585|1584|1586|1585.5|1531.5|1530.5|2332398
1741824000000|2025-03-13 00:00:00|1589.5|1588|1589|1588|1605.5|1605|1578|1577|1983988
1741910400000|2025-03-14 00:00:00|1594|1591.5|1656|1655|1656.5|1655.5|1593.5|1591.5|2936577
1742169600000|2025-03-17 00:00:00|1666|1665|1640|1639|1666|1665|1627.5|1626.5|2185958
1742256000000|2025-03-18 00:00:00|1639.5|1637|1652|1651|1659.5|1658|1603.5|1602|1623193
1742342400000|2025-03-19 00:00:00|1678|1674.5|1675|1673.5|1708|1707|1650|1649|2761994
1742428800000|2025-03-20 00:00:00|1667.5|1666|1646.5|1645.5|1677|1675.5|1605.5|1604|2114224
1742515200000|2025-03-21 00:00:00|1630.5|1627|1599.5|1598.5|1640|1639.5|1596.5|1595.5|2030517
1742774400000|2025-03-24 00:00:00|1605|1603.5|1586|1585.5|1609.5|1607|1584|1583.5|1251870
1742860800000|2025-03-25 00:00:00|1586.5|1584.5|1574.5|1574|1590.5|1589.5|1570.5|1570|2674207
1742947200000|2025-03-26 00:00:00|1565|1563.5|1580|1579.5|1589|1588.5|1550.5|1550|2486639
1743033600000|2025-03-27 00:00:00|1576|1573.5|1583.5|1583|1586|1585.5|1560|1559.5|2201002
1743120000000|2025-03-28 00:00:00|1577|1575|1558.5|1557.5|1579.5|1579|1540|1539.5|1209366
1743375600000|2025-03-30 23:00:00|1551|1546.5|1565.5|1564.5|1569.5|1569|1543.5|1542.5|2052051
1743462000000|2025-03-31 23:00:00|1564.5|1562.5|1583|1582|1597|1595.5|1555.5|1554|1650218
1743548400000|2025-04-01 23:00:00|1574.5|1572.5|1579|1578|1588.5|1587.5|1550.5|1550|1645223
1743634800000|2025-04-02 23:00:00|1547.5|1545|1622|1621|1628.5|1627.5|1547.5|1545|2298545
1743721200000|2025-04-03 23:00:00|1628.5|1626|1528|1526.5|1639|1637.5|1490|1489|3754326
1743980400000|2025-04-06 23:00:00|1462|1458|1491|1488.5|1554|1553.5|1396.5|1394.5|4041983
1744066800000|2025-04-07 23:00:00|1506.5|1505.5|1572.5|1571|1607.5|1607|1500|1498|4702995
1744153200000|2025-04-08 23:00:00|1560.5|1559.5|1571|1570.5|1587.5|1585.5|1536|1535.5|4015111
1744239600000|2025-04-09 23:00:00|1625.5|1622.5|1627.5|1626|1665|1662|1597.5|1596.5|2300487
1744326000000|2025-04-10 23:00:00|1631|1629|1654.5|1653.5|1664|1663|1613|1612.5|2233980
1744585200000|2025-04-13 23:00:00|1681.5|1679|1690|1688.5|1702.5|1701.5|1666.5|1666|2798983
1744671600000|2025-04-14 23:00:00|1699|1695.5|1738.5|1737|1748.5|1747.5|1699|1695.5|2957144
1744758000000|2025-04-15 23:00:00|1750|1748.5|1752|1751|1760.5|1759.5|1729.5|1729|1967437
1744844400000|2025-04-16 23:00:00|1713|1712|1715.5|1715|1725.5|1723|1687.5|1687|1296284
1745276400000|2025-04-21 23:00:00|1714.5|1711|1711|1710|1737|1736.5|1704.5|1703|1468126
1745362800000|2025-04-22 23:00:00|1726|1713|1666|1665|1726|1716|1651|1650|1736175
1745449200000|2025-04-23 23:00:00|1664|1659.5|1683|1682|1687|1686|1654|1652|1938004
1745535600000|2025-04-24 23:00:00|1686.5|1684.5|1688.5|1687|1710|1709.5|1675|1674|1819751
1745794800000|2025-04-27 23:00:00|1699.5|1698.5|1682|1681|1707.5|1705.5|1670|1669|1032535
1745881200000|2025-04-28 23:00:00|1686|1683|1730|1729|1733|1732.5|1683.5|1681|1502100
1745967600000|2025-04-29 23:00:00|1732|1730|1732|1731|1754.5|1753.5|1730.5|1730|1601482
1746054000000|2025-04-30 23:00:00|1720.5|1716.5|1738|1736.5|1741.5|1740.5|1717|1712|602132
1746140400000|2025-05-01 23:00:00|1749.5|1747.5|1781|1780.5|1796|1795.5|1742.5|1742|2514683
1746486000000|2025-05-05 23:00:00|1803.5|1802.5|1772.5|1771.5|1810|1807.5|1753|1752|1125390
1746572400000|2025-05-06 23:00:00|1769|1763|1729.5|1728.5|1782|1777.5|1723.5|1723|1225179
1746658800000|2025-05-07 23:00:00|1733|1731.5|1738.5|1737.5|1742.5|1742|1713.5|1712.5|1202130
1746745200000|2025-05-08 23:00:00|1748.5|1746.5|1682|1679.5|1749|1748|1676|1673|1795159
1747004400000|2025-05-11 23:00:00|1680.5|1678|1665|1664.5|1682.5|1681|1622|1621.5|1796319
1747090800000|2025-05-12 23:00:00|1671|1668|1675.5|1674.5|1690|1689|1664.5|1664|966577
1747177200000|2025-05-13 23:00:00|1688.5|1685.5|1696.5|1695.5|1721.5|1720.5|1682|1681.5|1609897
1747263600000|2025-05-14 23:00:00|1704.5|1702.5|1752|1751|1755|1754.5|1704.5|1701.5|1020793
1747350000000|2025-05-15 23:00:00|1764.5|1760.5|1758.5|1757.5|1764.5|1762.5|1747.5|1746.5|1115544
1747609200000|2025-05-18 23:00:00|1756|1753.5|1775|1774|1777|1776.5|1733|1732|1438848
1747695600000|2025-05-19 23:00:00|1787.5|1785|1791.5|1790.5|1797.5|1797|1774|1773.5|1097681
1747782000000|2025-05-20 23:00:00|1810|1809|1823|1822|1839.5|1839|1810|1809|1519380
1747868400000|2025-05-21 23:00:00|1819|1815.5|1836|1835|1840|1839.5|1809.5|1807.5|1134568
1747954800000|2025-05-22 23:00:00|1847|1844|1847.5|1846.5|1857|1855.5|1816|1815|1573415
1748300400000|2025-05-26 23:00:00|1874|1871.5|1895|1894|1905|1904|1872|1871|1550831
1748386800000|2025-05-27 23:00:00|1911|1909.5|1910|1909|1935|1934.5|1903.5|1902.5|1925375
1748473200000|2025-05-28 23:00:00|1914.5|1913|1885.5|1884.5|1922|1920.5|1875.5|1874.5|1175160
1748559600000|2025-05-29 23:00:00|1883|1880|1897|1896|1899.5|1899|1875.5|1874|1236668
1748818800000|2025-06-01 23:00:00|1938|1934.5|1927|1926|1944|1943.5|1887.5|1886|3399515
1748905200000|2025-06-02 23:00:00|1944|1942.5|1955.5|1954|1968|1967|1922|1920.5|2283784
1748991600000|2025-06-03 23:00:00|1974.5|1972.5|1970|1969|1978|1977|1928.5|1927.5|1907534
1749078000000|2025-06-04 23:00:00|1972|1970|1985.5|1984.5|1998.5|1998|1955.5|1954|1494507
1749164400000|2025-06-05 23:00:00|1996.5|1994|1939.5|1939|1996.5|1994|1933|1932.5|1259411
1749423600000|2025-06-08 23:00:00|1937|1934.5|1925.5|1924.5|1939|1938|1907.5|1907|1917548
1749510000000|2025-06-09 23:00:00|1937|1935|1885|1884|1938.5|1937|1872.5|1872|1952017
1749596400000|2025-06-10 23:00:00|1868.5|1864|1863.5|1862.5|1878.5|1878|1847|1845|2502616
1749682800000|2025-06-11 23:00:00|1876.5|1874.5|1880.5|1879.5|1890.5|1889.5|1846.5|1846|1917535
1749769200000|2025-06-12 23:00:00|1917|1916.5|1937.5|1936.5|1960|1958.5|1917|1916.5|2941116
1750028400000|2025-06-15 23:00:00|1944.5|1943.5|1930.5|1929.5|1954|1952.5|1913|1912.5|1710371
1750114800000|2025-06-16 23:00:00|1923.5|1922|1930|1929|1936|1935.5|1896.5|1896|1090213
1750201200000|2025-06-17 23:00:00|1936|1935|1932|1931|1952|1951|1929|1928|1068832
1750287600000|2025-06-18 23:00:00|1936.5|1935|1925.5|1924.5|1945|1944.5|1920|1919.5|839673
1750374000000|2025-06-19 23:00:00|1919.5|1919|1906|1905.5|1933.5|1932.5|1903|1902|1146647
1750633200000|2025-06-22 23:00:00|1911|1909|1881|1880|1911.5|1909.5|1853|1852|2953647
1750719600000|2025-06-23 23:00:00|1861|1860.5|1801|1800|1862|1861.5|1799|1798.5|2276881
1750806000000|2025-06-24 23:00:00|1811.5|1809.5|1819|1818.5|1827|1826|1802|1801|4045607
1750892400000|2025-06-25 23:00:00|1818.5|1817.5|1891|1890.5|1892|1891|1817.5|1816.5|1392874
1750978800000|2025-06-26 23:00:00|1889.5|1888.5|1861|1860|1896|1895|1856|1855.5|1121034
1751238000000|2025-06-29 23:00:00|1873|1871|1886|1885|1887|1886|1868.5|1866.5|1030244
1751324400000|2025-06-30 23:00:00|1883|1882.5|1868|1867|1891|1890.5|1866|1865.5|1290840
1751410800000|2025-07-01 23:00:00|1867|1864.5|1844.5|1843.5|1871.5|1869.5|1822.5|1822|3844098
1751497200000|2025-07-02 23:00:00|1869.5|1868|1871.5|1871|1878|1876.5|1849.5|1848.5|920811
1751583600000|2025-07-03 23:00:00|1876|1874|1876|1875.5|1880|1879.5|1856.5|1855.5|580261
1751842800000|2025-07-06 23:00:00|1859|1856|1878|1877.5|1879.5|1879|1858.5|1856|954419
1751929200000|2025-07-07 23:00:00|1879|1876.5|1873|1872|1892.5|1892|1871|1870.5|779331
1752015600000|2025-07-08 23:00:00|1883|1882.5|1874|1873.5|1901|1900|1857|1856|1053056
1752102000000|2025-07-09 23:00:00|1878|1876.5|1879|1878|1900.5|1899.5|1868|1867|918223
1752188400000|2025-07-10 23:00:00|1873|1872|1897|1896|1904.5|1904|1873|1872|960709
1752447600000|2025-07-13 23:00:00|1903|1902.5|1912|1911|1914.5|1913.5|1891.5|1890.5|1197694
1752534000000|2025-07-14 23:00:00|1915|1913.5|1882|1881|1915|1913.5|1878.5|1877.5|803237
1752620400000|2025-07-15 23:00:00|1878|1877|1864.5|1863.5|1880.5|1879.5|1857.5|1856.5|923682
1752706800000|2025-07-16 23:00:00|1862|1860.5|1895.5|1894.5|1897.5|1896.5|1862|1860.5|815767
1752793200000|2025-07-17 23:00:00|1907.5|1905.5|1933|1932|1936|1935.5|1903.5|1902|1446488
1753052400000|2025-07-20 23:00:00|1928.5|1927.5|1903|1902.5|1933.5|1932|1887.5|1886.5|854335
1753138800000|2025-07-21 23:00:00|1893.5|1891.5|1859|1858|1903.5|1902.5|1845|1844|1396835
1753225200000|2025-07-22 23:00:00|1864.5|1863|1860|1859.5|1872.5|1872|1843.5|1843|1047472
1753311600000|2025-07-23 23:00:00|1863.5|1862.5|1850.5|1850|1885|1884.5|1848|1847|712967
1753398000000|2025-07-24 23:00:00|1850|1849|1847.5|1847|1854.5|1853.5|1824.5|1823.5|4237440
1753657200000|2025-07-27 23:00:00|1848|1847|1798.5|1797.5|1848.5|1848|1798|1797.5|1272550
1753743600000|2025-07-28 23:00:00|1808|1806|1822|1821.5|1835|1834|1807|1806|1209870
1753830000000|2025-07-29 23:00:00|1831|1830|1780.5|1779|1831.5|1830.5|1747.5|1746.5|1829862
1753916400000|2025-07-30 23:00:00|1805|1803|1801|1800|1823|1822|1791|1790|1434595
1754002800000|2025-07-31 23:00:00|1799|1796|1813.5|1812.5|1818|1817|1787|1786.5|1878295
1754262000000|2025-08-03 23:00:00|1843.5|1841.5|1834|1833|1857|1856|1827.5|1827|876325
1754348400000|2025-08-04 23:00:00|1839.5|1838|1835.5|1835|1852|1851|1827.5|1826.5|681875
1754434800000|2025-08-05 23:00:00|1851.5|1849.5|1855|1854|1855|1854.5|1833|1832.5|640001
1754521200000|2025-08-06 23:00:00|1845.5|1843.5|1765|1764|1845.5|1843.5|1754|1753|1994822
1754607600000|2025-08-07 23:00:00|1766.5|1765|1736.5|1735|1775|1773.5|1725|1724|2676862
1754866800000|2025-08-10 23:00:00|1717.5|1713.5|1705|1704|1724|1723.5|1697|1696|1221008
1754953200000|2025-08-11 23:00:00|1715|1712.5|1726|1724.5|1727|1726|1707|1706.5|1142146
1755039600000|2025-08-12 23:00:00|1742.5|1738.5|1732.5|1732|1765|1764.5|1732.5|1731.5|1541596
1755126000000|2025-08-13 23:00:00|1737.5|1736|1777|1776|1788|1787.5|1737.5|1736|1821390
1755212400000|2025-08-14 23:00:00|1781.5|1780|1758.5|1758|1784|1783|1746.5|1746|738004
1755471600000|2025-08-17 23:00:00|1778.5|1776|1792.5|1791.5|1801.5|1800.5|1774.5|1773|1686273
1755558000000|2025-08-18 23:00:00|1788.5|1786|1727|1726|1791.5|1790|1707.5|1707|1486843
1755644400000|2025-08-19 23:00:00|1687|1685.5|1734.5|1733.5|1736|1735.5|1676.5|1675|1380563
1755730800000|2025-08-20 23:00:00|1741.5|1740|1760.5|1759.5|1768.5|1768|1741.5|1740|1062767
1755817200000|2025-08-21 23:00:00|1757.5|1755|1764|1763|1774.5|1774|1757|1755|801450
1756162800000|2025-08-25 23:00:00|1780|1778.5|1773|1772|1782|1781|1763.5|1762.5|1039061
1756249200000|2025-08-26 23:00:00|1765|1764|1766.5|1765.5|1777.5|1776|1754.5|1753.5|932844
1756335600000|2025-08-27 23:00:00|1765|1764|1764.5|1763.5|1772.5|1771.5|1744.5|1743.5|910619
1756422000000|2025-08-28 23:00:00|1765|1763|1754.5|1753.5|1792.5|1791.5|1754|1753|999073
1756681200000|2025-08-31 23:00:00|1783.5|1781|1791|1790|1813.5|1812|1783.5|1781|1010466
1756767600000|2025-09-01 23:00:00|1792.5|1791|1772.5|1771.5|1796.5|1795|1759.5|1758.5|1079692
1756854000000|2025-09-02 23:00:00|1769|1770.5|1778|1777|1779.5|1779|1763.5|1763|857800
1756940400000|2025-09-03 23:00:00|1783.5|1782|1764.5|1764|1784|1783|1747|1746|1221444
1757026800000|2025-09-04 23:00:00|1760.5|1758.5|1777|1776.5|1787.5|1786.5|1758|1756|816431
1757286000000|2025-09-07 23:00:00|1782.5|1781.5|1791|1790|1795|1793.5|1769|1768|958848
1757372400000|2025-09-08 23:00:00|1793.5|1792|1793|1792|1796.5|1796|1771.5|1771|697843
1757458800000|2025-09-09 23:00:00|1796.5|1795|1832.5|1831.5|1837|1836.5|1796.5|1795|2778745
1757545200000|2025-09-10 23:00:00|1854|1853|1944.5|1943.5|1945|1944|1848|1846.5|1856713
1757631600000|2025-09-11 23:00:00|1954|1952|1977.5|1976.5|1986|1985.5|1950|1948.5|1812817
1757890800000|2025-09-14 23:00:00|1985.5|1984.5|2008|2007|2010|2008|1979|1978|2984578
1757977200000|2025-09-15 23:00:00|2014|2011|1994.5|1993|2034|2032|1994|1993|1833590
1758063600000|2025-09-16 23:00:00|2009|2005|1954.5|1953.5|2016|2014|1947|1946|1005327
1758150000000|2025-09-17 23:00:00|1964.5|1957.5|1951.5|1950.5|1976.5|1975|1942|1941|1986969
1758236400000|2025-09-18 23:00:00|1961|1960|1956.5|1955.5|1979|1978.5|1946|1944.5|950694
1758495600000|2025-09-21 23:00:00|1956|1955|1976|1974.5|1976|1974.5|1950|1949|1022699
1758582000000|2025-09-22 23:00:00|1987|1984|1948|1947|1987|1984.5|1939.5|1939|1132291
1758668400000|2025-09-23 23:00:00|1984.5|1984|1990.5|1989.5|1994.5|1993.5|1961.5|1960.5|3035399
1758754800000|2025-09-24 23:00:00|1994|1993|2001|2000|2017|2015|1978.5|1977.5|1351905
1758841200000|2025-09-25 23:00:00|1999|1997.5|2019|2017|2033|2032|1999|1997.5|3023710
1759100400000|2025-09-28 23:00:00|2043|2040|2050|2048|2069|2068|2026|2025|1544800
1759186800000|2025-09-29 23:00:00|2045|2043|2060|2058|2060|2059|2022|2021|1425689
1759273200000|2025-09-30 23:00:00|2069|2066|2037|2036|2069|2067|2022|2021|1066050
1759359600000|2025-10-01 23:00:00|2046|2045|2064|2063|2071|2069|2036|2035|1044074
1759446000000|2025-10-02 23:00:00|2061|2060|2058|2057|2072|2071|2054|2052|720637
1759705200000|2025-10-05 23:00:00|2054|2052|2013|2011|2057|2055|2009|2008|889045
1759791600000|2025-10-06 23:00:00|2014|2012|1997.5|1996.5|2014|2012|1981.5|1979|1091889
1759878000000|2025-10-07 23:00:00|2000|1998|2035|2034|2038|2037|1994.5|1993.5|977634
1759964400000|2025-10-08 23:00:00|2029|2027|2018|2017|2029|2027|2001|2000|968560
1760050800000|2025-10-09 23:00:00|2007|2005|1989|1987.5|2014|2012|1961|1960|1361383