928191600000|1999-05-31 23:00:00|182.28822|182.28822|183.22785|183.22785|183.697665|183.697665|171.95229|171.95229|16266481
928278000000|1999-06-01 23:00:00|173.83155|173.83155|177.824977|177.824977|179.46933|179.46933|172.89192|172.89192|15520595
928364400000|1999-06-02 23:00:00|180.40896|180.40896|178.999515|178.999515|181.34859|181.34859|177.59007|177.59007|1209090
928450800000|1999-06-03 23:00:00|178.5297|178.5297|177.355163|177.355163|181.34859|181.34859|175.240995|175.240995|891299
928710000000|1999-06-06 23:00:00|174.77118|174.77118|181.188853|181.188853|181.34859|181.34859|174.77118|174.77118|4484388
928796400000|1999-06-07 23:00:00|181.113682|181.113682|182.241238|182.241238|184.16748|184.16748|176.885347|176.885347|3084236
928882800000|1999-06-08 23:00:00|180.40896|180.40896|181.34859|181.34859|182.992942|182.992942|176.65044|176.65044|2530113
928969200000|1999-06-09 23:00:00|179.46933|179.46933|184.947655|184.947655|189.335445|189.335445|179.46933|179.46933|10886496
929055600000|1999-06-10 23:00:00|187.926|187.926|199.20156|199.20156|201.08082|201.08082|186.516555|186.516555|12574390
929314800000|1999-06-13 23:00:00|194.973225|194.973225|197.3223|197.3223|200.14119|200.14119|194.50341|194.50341|15816167
929401200000|1999-06-14 23:00:00|197.3223|197.3223|197.607948|197.607948|199.20156|199.20156|197.3223|197.3223|5350984
929487600000|1999-06-15 23:00:00|196.852485|196.852485|203.89971|203.89971|203.89971|203.89971|196.38267|196.38267|8786465
929574000000|1999-06-16 23:00:00|202.725172|202.725172|199.456388|199.456388|202.96008|202.96008|198.731745|198.731745|9055146
929660400000|1999-06-17 23:00:00|202.02045|202.02045|202.96008|202.96008|204.134617|204.134617|198.731745|198.731745|10902723
929919600000|1999-06-20 23:00:00|204.83934|204.83934|204.223131|204.223131|204.83934|204.83934|202.02045|202.02045|5956721
930006000000|1999-06-21 23:00:00|199.906283|199.906283|196.147762|196.147762|199.906283|199.906283|193.093965|193.093965|6025016
930092400000|1999-06-22 23:00:00|195.677947|195.677947|190.509983|190.509983|196.38267|196.38267|189.570352|189.570352|10749738
930178800000|1999-06-23 23:00:00|191.449613|191.449613|192.62415|192.62415|193.56378|193.56378|189.80526|189.80526|11503762
930265200000|1999-06-24 23:00:00|194.50341|194.50341|197.013632|197.013632|198.496837|198.496837|194.50341|194.50341|10042016
930524400000|1999-06-27 23:00:00|199.20156|199.20156|200.769896|200.769896|203.664802|203.664802|197.792115|197.792115|9175509
930610800000|1999-06-28 23:00:00|203.89971|203.89971|205.252965|205.252965|206.248785|206.248785|203.89971|203.89971|11409253
930697200000|1999-06-29 23:00:00|205.309155|205.309155|204.134617|204.134617|209.53749|209.53749|203.89971|203.89971|8830335
930783600000|1999-06-30 23:00:00|210.007305|210.007305|214.940362|214.940362|219.87342|219.87342|207.65823|207.65823|13913661
930870000000|1999-07-01 23:00:00|213.765825|213.765825|215.17527|215.17527|220.343235|220.343235|211.41675|211.41675|8725843
931129200000|1999-07-04 23:00:00|216.1149|216.1149|221.788386|221.788386|223.162125|223.162125|216.1149|216.1149|9168542
931215600000|1999-07-05 23:00:00|219.403605|219.403605|217.54605|217.54605|223.63194|223.63194|215.17527|215.17527|15719095
931302000000|1999-07-06 23:00:00|222.457403|222.457403|225.289165|225.289165|230.20935|230.20935|220.343235|220.343235|11141241
931388400000|1999-07-07 23:00:00|227.860275|227.860275|227.860275|227.860275|237.256575|237.256575|227.860275|227.860275|24509177
931474800000|1999-07-08 23:00:00|232.793332|232.793332|228.799905|228.799905|233.96787|233.96787|220.343235|220.343235|11127254
931734000000|1999-07-11 23:00:00|224.57157|224.57157|224.57157|224.57157|229.26972|229.26972|221.75268|221.75268|52583659
931820400000|1999-07-12 23:00:00|230.20935|230.20935|232.340525|232.340525|233.96787|233.96787|227.39046|227.39046|13107429
931906800000|1999-07-13 23:00:00|232.08861|232.08861|231.638151|231.638151|232.793332|232.793332|229.26972|229.26972|22214911
931993200000|1999-07-14 23:00:00|230.444257|230.444257|231.545034|231.545034|233.96787|233.96787|228.33009|228.33009|5764474
932079600000|1999-07-15 23:00:00|233.498055|233.498055|236.316945|236.316945|237.72639|237.72639|233.498055|233.498055|9140374
932338800000|1999-07-18 23:00:00|235.84713|235.84713|233.474658|233.474658|236.78676|236.78676|230.20935|230.20935|7793735
932425200000|1999-07-19 23:00:00|229.26972|229.26972|229.716608|229.716608|231.14898|231.14898|228.33009|228.33009|15425775
932511600000|1999-07-20 23:00:00|227.625367|227.625367|231.934511|231.934511|234.672592|234.672592|227.625367|227.625367|8048067
932598000000|1999-07-21 23:00:00|234.9075|234.9075|242.941337|242.941337|247.12269|247.12269|233.732962|233.732962|6736926
932684400000|1999-07-22 23:00:00|247.12269|247.12269|255.873464|255.873464|260.27751|260.27751|247.12269|247.12269|18424591
932943600000|1999-07-25 23:00:00|254.169915|254.169915|250.279565|250.279565|255.57936|255.57936|249.471765|249.471765|18770729
933030000000|1999-07-26 23:00:00|250.176487|250.176487|251.376207|251.376207|252.290655|252.290655|249.471765|249.471765|7789403
933116400000|1999-07-27 23:00:00|250.411395|250.411395|252.525562|252.525562|254.63973|254.63973|250.411395|250.411395|7977092
933202800000|1999-07-28 23:00:00|252.76047|252.76047|249.446771|249.446771|254.63973|254.63973|247.357597|247.357597|20293642
933289200000|1999-07-29 23:00:00|247.592505|247.592505|243.129262|243.129262|247.827412|247.827412|240.310372|240.310372|7622376
933548400000|1999-08-01 23:00:00|239.840557|239.840557|246.801149|246.801149|249.471765|249.471765|237.72639|237.72639|11117203
933634800000|1999-08-02 23:00:00|249.00195|249.00195|247.12269|247.12269|250.88121|250.88121|247.12269|247.12269|22627671
933721200000|1999-08-03 23:00:00|250.646302|250.646302|247.357597|247.357597|250.88121|250.88121|247.12269|247.12269|9624858
933807600000|1999-08-04 23:00:00|247.12269|247.12269|247.243714|247.243714|249.00195|249.00195|243.36417|243.36417|3635204
933894000000|1999-08-05 23:00:00|249.706672|249.706672|250.906298|250.906298|254.63973|254.63973|247.12269|247.12269|9843655
934153200000|1999-08-08 23:00:00|251.82084|251.82084|251.886614|251.886614|251.886614|251.886614|248.06232|248.06232|5720891
934239600000|1999-08-09 23:00:00|248.06232|248.06232|248.06232|248.06232|253.7001|253.7001|247.592505|247.592505|10285930
934326000000|1999-08-10 23:00:00|249.94158|249.94158|252.76047|252.76047|259.901658|259.901658|247.12269|247.12269|16357148
934412400000|1999-08-11 23:00:00|258.39825|258.39825|276.711639|276.711639|286.58715|286.58715|258.39825|258.39825|17278315
934498800000|1999-08-12 23:00:00|281.889|281.889|274.32028|274.32028|285.64752|285.64752|272.4927|272.4927|29274724
934758000000|1999-08-15 23:00:00|272.4927|272.4927|266.176789|266.176789|274.37196|274.37196|259.33788|259.33788|8465189
934844400000|1999-08-16 23:00:00|260.27751|260.27751|252.659272|252.659272|260.747325|260.747325|249.669087|249.669087|10962062
934930800000|1999-08-17 23:00:00|252.76047|252.76047|247.069131|247.069131|253.7001|253.7001|245.24343|245.24343|15082328
935017200000|1999-08-18 23:00:00|244.3038|244.3038|240.099426|240.099426|245.713245|245.713245|239.60565|239.60565|16304929
935103600000|1999-08-19 23:00:00|236.78676|236.78676|234.9075|234.9075|247.12269|247.12269|234.9075|234.9075|11339348
935362800000|1999-08-22 23:00:00|247.592505|247.592505|248.724759|248.724759|250.176487|250.176487|245.24343|245.24343|3081225
935449200000|1999-08-23 23:00:00|249.471765|249.471765|245.502862|245.502862|251.82084|251.82084|239.60565|239.60565|3035677
935535600000|1999-08-24 23:00:00|245.24343|245.24343|241.03915|241.03915|247.12269|247.12269|239.60565|239.60565|6253705
935622000000|1999-08-25 23:00:00|241.48491|241.48491|236.551852|236.551852|243.36417|243.36417|233.96787|233.96787|9391582
935708400000|1999-08-26 23:00:00|235.612223|235.612223|238.66602|238.66602|245.24343|245.24343|234.9075|234.9075|7523918
936054000000|1999-08-30 23:00:00|242.42454|242.42454|238.076778|238.076778|242.894355|242.894355|236.551852|236.551852|7828454
936140400000|1999-08-31 23:00:00|237.256575|237.256575|239.546923|239.546923|239.840557|239.840557|237.256575|237.256575|3819106
936226800000|1999-09-01 23:00:00|239.60565|239.60565|239.546923|239.546923|246.18306|246.18306|235.84713|235.84713|11595138
936313200000|1999-09-02 23:00:00|246.18306|246.18306|249.178788|249.178788|250.411395|250.411395|244.3038|244.3038|7179105
936572400000|1999-09-05 23:00:00|249.00195|249.00195|251.141206|251.141206|253.7001|253.7001|248.06232|248.06232|8523127
936658800000|1999-09-06 23:00:00|254.169915|254.169915|250.447571|250.447571|257.928435|257.928435|247.592505|247.592505|12349090
936745200000|1999-09-07 23:00:00|251.351025|251.351025|248.087126|248.087126|252.76047|252.76047|247.827412|247.827412|14063518
936831600000|1999-09-08 23:00:00|248.06232|248.06232|249.938667|249.938667|253.7001|253.7001|246.18306|246.18306|7126290
936918000000|1999-09-09 23:00:00|248.532135|248.532135|250.230892|250.230892|254.63973|254.63973|247.357597|247.357597|5415589
937177200000|1999-09-12 23:00:00|253.7001|253.7001|244.538707|244.538707|256.51899|256.51899|242.894355|242.894355|7766808
937263600000|1999-09-13 23:00:00|246.18306|246.18306|241.40833|241.40833|248.767043|248.767043|236.78676|236.78676|7536120
937350000000|1999-09-14 23:00:00|239.135835|239.135835|237.98507|237.98507|241.48491|241.48491|227.39046|227.39046|7202732
937436400000|1999-09-15 23:00:00|231.14898|231.14898|226.807889|226.807889|231.14898|231.14898|222.69231|222.69231|8510517
937522800000|1999-09-16 23:00:00|224.57157|224.57157|234.027255|234.027255|236.316945|236.316945|224.57157|224.57157|10318994
937782000000|1999-09-19 23:00:00|233.02824|233.02824|234.696083|234.696083|236.78676|236.78676|233.02824|233.02824|3886902
937868400000|1999-09-20 23:00:00|235.142407|235.142407|231.24548|231.24548|235.377315|235.377315|223.63194|223.63194|6640127
937954800000|1999-09-21 23:00:00|229.974442|229.974442|229.974442|229.974442|231.618795|231.618795|225.276292|225.276292|4494879
938041200000|1999-09-22 23:00:00|231.14898|231.14898|233.02824|233.02824|235.377315|235.377315|229.26972|229.26972|3683185
938127600000|1999-09-23 23:00:00|227.39046|227.39046|225.802203|225.802203|229.26972|229.26972|225.041385|225.041385|4981877
938386800000|1999-09-26 23:00:00|234.9075|234.9075|237.491482|237.491482|241.12973|241.12973|233.96787|233.96787|10067800
938473200000|1999-09-27 23:00:00|237.72639|237.72639|238.196205|238.196205|243.36417|243.36417|236.316945|236.316945|1395692
938559600000|1999-09-28 23:00:00|236.316945|236.316945|235.941093|235.941093|242.42454|242.42454|233.96787|233.96787|6657682
938646000000|1999-09-29 23:00:00|234.437685|234.437685|239.042248|239.042248|242.894355|242.894355|233.02824|233.02824|5293219
938732400000|1999-09-30 23:00:00|239.60565|239.60565|236.776894|236.776894|239.60565|239.60565|233.96787|233.96787|2709577
938991600000|1999-10-03 23:00:00|238.66602|238.66602|239.60565|239.60565|241.48491|241.48491|236.78676|236.78676|730166
939078000000|1999-10-04 23:00:00|244.068893|244.068893|251.82084|251.82084|254.63973|254.63973|242.659447|242.659447|8130979
939164400000|1999-10-05 23:00:00|246.18306|246.18306|254.169915|254.169915|255.814267|255.814267|246.18306|246.18306|9469449
939250800000|1999-10-06 23:00:00|255.109545|255.109545|253.7001|253.7001|255.344452|255.344452|250.88121|250.88121|5369440
939337200000|1999-10-07 23:00:00|255.344452|255.344452|246.18306|246.18306|255.57936|255.57936|246.18306|246.18306|2726691
939596400000|1999-10-10 23:00:00|248.06232|248.06232|244.3038|244.3038|249.94158|249.94158|241.015095|241.015095|5337522
939682800000|1999-10-11 23:00:00|244.3038|244.3038|250.082524|250.082524|252.290655|252.290655|241.48491|241.48491|5498570
939769200000|1999-10-12 23:00:00|247.12269|247.12269|245.713245|245.713245|250.88121|250.88121|242.659447|242.659447|7622502
939855600000|1999-10-13 23:00:00|246.18306|246.18306|244.209837|244.209837|248.626098|248.626098|242.42454|242.42454|5497669
939942000000|1999-10-14 23:00:00|240.780187|240.780187|242.142651|242.142651|243.36417|243.36417|238.196205|238.196205|4581512
940201200000|1999-10-17 23:00:00|240.54528|240.54528|241.165436|241.165436|243.36417|243.36417|237.72639|237.72639|3854374
940287600000|1999-10-18 23:00:00|242.189632|242.189632|240.638303|240.638303|247.357597|247.357597|239.60565|239.60565|6299694
940374000000|1999-10-19 23:00:00|241.48491|241.48491|240.334427|240.334427|244.3038|244.3038|239.60565|239.60565|7559356
940460400000|1999-10-20 23:00:00|243.36417|243.36417|239.864518|239.864518|244.3038|244.3038|237.256575|237.256575|8110358
940546800000|1999-10-21 23:00:00|240.075465|240.075465|239.829752|239.829752|250.411395|250.411395|236.78676|236.78676|8707821
940806000000|1999-10-24 23:00:00|244.3038|244.3038|241.954725|241.954725|245.948152|245.948152|239.840557|239.840557|5145364
940892400000|1999-10-25 23:00:00|241.48491|241.48491|247.357597|247.357597|249.00195|249.00195|240.54528|240.54528|6848454
940978800000|1999-10-26 23:00:00|247.357597|247.357597|248.06232|248.06232|250.411395|250.411395|246.18306|246.18306|5315509
941065200000|1999-10-27 23:00:00|247.592505|247.592505|252.525562|252.525562|255.109545|255.109545|244.773615|244.773615|9728162
941151600000|1999-10-28 23:00:00|253.7001|253.7001|249.060677|249.060677|253.7001|253.7001|246.652875|246.652875|3992062
941414400000|1999-11-01 00:00:00|249.00195|249.00195|252.290655|252.290655|252.525562|252.525562|246.652875|246.652875|8495646
941500800000|1999-11-02 00:00:00|249.94158|249.94158|251.89601|251.89601|252.290655|252.290655|248.635494|248.635494|7692220
941587200000|1999-11-03 00:00:00|251.82084|251.82084|252.315931|252.315931|257.45862|257.45862|251.116118|251.116118|5426627
941673600000|1999-11-04 00:00:00|253.7001|253.7001|256.258431|256.258431|258.39825|258.39825|253.7001|253.7001|3366485
941760000000|1999-11-05 00:00:00|254.63973|254.63973|255.57936|255.57936|256.51899|256.51899|249.94158|249.94158|6447201
942019200000|1999-11-08 00:00:00|254.63973|254.63973|255.663927|255.663927|258.39825|258.39825|254.169915|254.169915|3370884
942105600000|1999-11-09 00:00:00|258.39825|258.39825|264.242749|264.242749|267.324735|267.324735|257.45862|257.45862|9645401
942192000000|1999-11-10 00:00:00|264.03603|264.03603|260.955923|260.955923|264.97566|264.97566|259.33788|259.33788|8536209
942278400000|1999-11-11 00:00:00|261.21714|261.21714|261.243262|261.243262|262.626585|262.626585|259.807695|259.807695|21867956
942364800000|1999-11-12 00:00:00|260.982233|260.982233|258.658997|258.658997|261.21714|261.21714|257.45862|257.45862|12034492
942624000000|1999-11-15 00:00:00|260.512417|260.512417|260.64265|260.64265|261.686955|261.686955|259.33788|259.33788|11141890
942710400000|1999-11-16 00:00:00|260.512417|260.512417|257.719273|257.719273|262.15677|262.15677|256.988805|256.988805|10916808
942796800000|1999-11-17 00:00:00|263.0964|263.0964|285.64752|285.64752|285.64752|285.64752|263.0964|263.0964|21954628
942883200000|1999-11-18 00:00:00|282.82863|282.82863|287.056965|287.056965|290.34567|290.34567|282.82863|282.82863|10591202
942969600000|1999-11-19 00:00:00|287.056965|287.056965|282.82863|282.82863|288.936225|288.936225|280.94937|280.94937|14708773
943228800000|1999-11-22 00:00:00|280.479555|280.479555|280.977465|280.977465|282.82863|282.82863|272.022885|272.022885|6250106
943315200000|1999-11-23 00:00:00|274.37196|274.37196|274.399397|274.399397|275.781405|275.781405|269.67381|269.67381|7533285
943401600000|1999-11-24 00:00:00|273.43233|273.43233|276.785306|276.785306|278.13048|278.13048|270.61344|270.61344|3517601
943488000000|1999-11-25 00:00:00|273.197423|273.197423|276.458502|276.458502|277.19085|277.19085|270.61344|270.61344|3886584
943574400000|1999-11-26 00:00:00|277.19085|277.19085|280.10032|280.10032|280.94937|280.94937|273.667237|273.667237|7277088
943833600000|1999-11-29 00:00:00|279.539925|279.539925|278.376475|278.376475|280.94937|280.94937|275.31159|275.31159|4921404
943920000000|1999-11-30 00:00:00|277.19085|277.19085|283.999785|283.999785|284.942797|284.942797|277.19085|277.19085|10154632
944006400000|1999-12-01 00:00:00|283.76826|283.76826|284.238075|284.238075|285.64752|285.64752|280.00974|280.00974|7362187
944092800000|1999-12-02 00:00:00|283.76826|283.76826|285.365631|285.365631|289.40604|289.40604|283.063537|283.063537|7588695
944179200000|1999-12-03 00:00:00|287.996595|287.996595|292.694745|292.694745|293.16456|293.16456|287.52678|287.52678|15270155
944438400000|1999-12-06 00:00:00|295.04382|295.04382|302.513878|302.513878|305.37975|305.37975|292.22493|292.22493|5863938
944524800000|1999-12-07 00:00:00|305.37975|305.37975|309.13827|309.13827|311.01753|311.01753|303.50049|303.50049|3350399
944611200000|1999-12-08 00:00:00|316.65531|316.65531|313.867804|313.867804|325.581795|325.581795|305.37975|305.37975|15133897
944697600000|1999-12-09 00:00:00|312.89679|312.89679|309.199346|309.199346|314.77605|314.77605|303.50049|303.50049|6084089
944784000000|1999-12-10 00:00:00|313.83642|313.83642|325.581795|325.581795|328.8705|328.8705|310.0779|310.0779|7265393
945043200000|1999-12-13 00:00:00|331.68939|331.68939|328.8705|328.8705|336.38754|336.38754|324.17235|324.17235|3965503
945129600000|1999-12-14 00:00:00|330.045037|330.045037|320.41383|320.41383|330.045037|330.045037|317.59494|317.59494|6853778
945216000000|1999-12-15 00:00:00|316.65531|316.65531|331.017836|331.017836|335.44791|335.44791|311.722252|311.722252|16939435
945302400000|1999-12-16 00:00:00|331.219575|331.219575|357.0594|357.0594|375.852|375.852|327.226147|327.226147|13905154
945388800000|1999-12-17 00:00:00|352.36125|352.36125|354.475417|354.475417|358.93866|358.93866|349.54236|349.54236|10456931
945648000000|1999-12-20 00:00:00|349.54236|349.54236|346.018747|346.018747|352.36125|352.36125|344.374395|344.374395|3442158
945734400000|1999-12-21 00:00:00|341.08569|341.08569|329.138295|329.138295|343.90458|343.90458|328.8705|328.8705|7009951
945820800000|1999-12-22 00:00:00|326.05161|326.05161|329.81013|329.81013|335.582277|335.582277|323.23272|323.23272|3546537
945907200000|1999-12-23 00:00:00|324.17235|324.17235|321.385595|321.385595|326.756332|326.756332|317.59494|317.59494|3332235
945993600000|1999-12-24 00:00:00|322.058182|322.058182|329.81013|329.81013|329.81013|329.81013|320.883645|320.883645|754866
946425600000|1999-12-29 00:00:00|328.8705|328.8705|325.355062|325.355062|336.38754|336.38754|319.4742|319.4742|1012135
946512000000|1999-12-30 00:00:00|337.32717|337.32717|344.84421|344.84421|344.84421|344.84421|335.44791|335.44791|562158
946944000000|2000-01-04 00:00:00|342.96495|342.96495|341.119799|341.119799|353.30088|353.30088|338.501708|338.501708|14820778
947030400000|2000-01-05 00:00:00|348.60273|348.60273|349.051591|349.051591|362.69718|362.69718|344.374395|344.374395|7950456
947116800000|2000-01-06 00:00:00|349.54236|349.54236|362.73345|362.73345|369.744405|369.744405|349.54236|349.54236|11552130
947203200000|2000-01-07 00:00:00|369.27459|369.27459|364.106625|364.106625|371.15385|371.15385|359.87829|359.87829|13890215
947462400000|2000-01-10 00:00:00|365.985885|365.985885|358.737297|358.737297|366.925515|366.925515|353.770695|353.770695|8444170
947548800000|2000-01-11 00:00:00|355.18014|355.18014|347.313088|347.313088|358.93866|358.93866|339.20643|339.20643|6331203
947635200000|2000-01-12 00:00:00|341.08569|341.08569|338.915521|338.915521|343.90458|343.90458|333.56865|333.56865|9174600
947721600000|2000-01-13 00:00:00|333.56865|333.56865|329.373296|329.373296|342.96495|342.96495|324.407258|324.407258|6479574
947808000000|2000-01-14 00:00:00|328.400685|328.400685|324.439769|324.439769|332.62902|332.62902|322.29309|322.29309|9465133
948067200000|2000-01-17 00:00:00|333.56865|333.56865|329.951074|329.951074|340.14606|340.14606|324.17235|324.17235|6628174
948153600000|2000-01-18 00:00:00|324.17235|324.17235|307.963732|307.963732|327.93087|327.93087|306.31938|306.31938|11302731
948240000000|2000-01-19 00:00:00|310.782623|310.782623|319.442253|319.442253|328.8705|328.8705|310.782623|310.782623|16866484
948326400000|2000-01-20 00:00:00|326.05161|326.05161|319.894684|319.894684|326.05161|326.05161|314.77605|314.77605|17831642
948412800000|2000-01-21 00:00:00|311.95716|311.95716|306.512662|306.512662|312.89679|312.89679|300.211785|300.211785|10541112
948672000000|2000-01-24 00:00:00|300.6816|300.6816|295.23729|295.23729|300.6816|300.6816|290.34567|290.34567|9112645
948758400000|2000-01-25 00:00:00|288.46641|288.46641|284.881816|284.881816|291.2853|291.2853|281.889|281.889|8781992
948844800000|2000-01-26 00:00:00|284.70789|284.70789|281.615474|281.615474|285.64752|285.64752|277.19085|277.19085|10350522
948931200000|2000-01-27 00:00:00|284.70789|284.70789|285.161919|285.161919|289.40604|289.40604|283.76826|283.76826|16283666
949017600000|2000-01-28 00:00:00|291.755115|291.755115|286.117335|286.117335|302.56086|302.56086|286.117335|286.117335|6634598
949276800000|2000-01-31 00:00:00|295.04382|295.04382|293.869282|293.869282|307.25901|307.25901|291.2853|291.2853|4176884
949363200000|2000-02-01 00:00:00|305.37975|305.37975|308.402728|308.402728|314.77605|314.77605|302.795768|302.795768|10333184
949449600000|2000-02-02 00:00:00|308.19864|308.19864|284.70789|284.70789|308.19864|308.19864|282.82863|282.82863|8292043
949536000000|2000-02-03 00:00:00|291.2853|291.2853|301.151415|301.151415|303.50049|303.50049|291.2853|291.2853|5275061
949622400000|2000-02-04 00:00:00|300.6816|300.6816|297.480562|297.480562|303.50049|303.50049|289.40604|289.40604|11298556
949881600000|2000-02-07 00:00:00|299.74197|299.74197|296.188759|296.188759|300.6816|300.6816|291.2853|291.2853|6687094
949968000000|2000-02-08 00:00:00|293.16456|293.16456|285.827741|285.827741|293.16456|293.16456|278.365387|278.365387|13662716
950054400000|2000-02-09 00:00:00|282.82863|282.82863|273.987088|273.987088|283.76826|283.76826|254.63973|254.63973|13675094
950140800000|2000-02-10 00:00:00|260.27751|260.27751|266.150197|266.150197|277.19085|277.19085|260.27751|260.27751|8532055
950227200000|2000-02-11 00:00:00|272.4927|272.4927|264.479441|264.479441|276.25122|276.25122|260.747325|260.747325|4412850
950486400000|2000-02-14 00:00:00|265.91529|265.91529|259.363814|259.363814|265.91529|265.91529|253.935007|253.935007|4138000
950572800000|2000-02-15 00:00:00|258.39825|258.39825|261.086531|261.086531|270.61344|270.61344|254.63973|254.63973|5350975
950659200000|2000-02-16 00:00:00|271.083255|271.083255|299.272155|299.272155|300.6816|300.6816|270.61344|270.61344|12929255
950745600000|2000-02-17 00:00:00|292.694745|292.694745|292.694745|292.694745|297.392895|297.392895|292.22493|292.22493|12449422
950832000000|2000-02-18 00:00:00|295.98345|295.98345|287.550177|287.550177|298.567432|298.567432|284.003168|284.003168|8933954
951091200000|2000-02-21 00:00:00|281.889|281.889|284.078526|284.078526|288.46641|288.46641|277.425757|277.425757|7194433
951177600000|2000-02-22 00:00:00|280.00974|280.00974|267.586422|267.586422|281.419185|281.419185|249.94158|249.94158|9409119
951264000000|2000-02-23 00:00:00|262.626585|262.626585|268.645479|268.645479|274.37196|274.37196|259.33788|259.33788|9526462
951350400000|2000-02-24 00:00:00|270.61344|270.61344|271.056194|271.056194|281.889|281.889|264.03603|264.03603|9900020
951436800000|2000-02-25 00:00:00|260.27751|260.27751|261.450732|261.450732|269.67381|269.67381|254.63973|254.63973|2602598
951696000000|2000-02-28 00:00:00|265.91529|265.91529|249.00195|249.00195|277.19085|277.19085|249.00195|249.00195|5351689
951782400000|2000-02-29 00:00:00|256.284083|256.284083|246.18306|246.18306|262.15677|262.15677|241.48491|241.48491|9683234
951868800000|2000-03-01 00:00:00|253.7001|253.7001|250.93101|250.93101|255.57936|255.57936|246.18306|246.18306|12942771
951955200000|2000-03-02 00:00:00|250.88121|250.88121|272.4927|272.4927|272.4927|272.4927|247.12269|247.12269|9106670
952041600000|2000-03-03 00:00:00|278.13048|278.13048|258.39825|258.39825|284.238075|284.238075|256.51899|256.51899|24422051
952300800000|2000-03-06 00:00:00|263.0964|263.0964|267.79455|267.79455|271.55307|271.55307|260.27751|260.27751|2669630
952387200000|2000-03-07 00:00:00|262.626585|262.626585|256.378045|256.378045|263.0964|263.0964|251.82084|251.82084|10737459
952473600000|2000-03-08 00:00:00|250.411395|250.411395|242.42454|242.42454|258.39825|258.39825|240.54528|240.54528|11299608
952560000000|2000-03-09 00:00:00|244.068893|244.068893|230.648063|230.648063|248.767043|248.767043|224.57157|224.57157|6227486
952646400000|2000-03-10 00:00:00|230.20935|230.20935|232.16566|232.16566|241.015095|241.015095|226.45083|226.45083|5695446
952905600000|2000-03-13 00:00:00|228.095182|228.095182|213.29601|213.29601|244.3038|244.3038|209.067675|209.067675|8533519
952992000000|2000-03-14 00:00:00|217.05453|217.05453|230.679165|230.679165|238.66602|238.66602|215.17527|215.17527|8600519
953078400000|2000-03-15 00:00:00|227.39046|227.39046|236.721738|236.721738|240.54528|240.54528|227.155552|227.155552|5839530
953164800000|2000-03-16 00:00:00|247.12269|247.12269|273.43233|273.43233|284.70789|284.70789|247.12269|247.12269|11871390
953251200000|2000-03-17 00:00:00|293.16456|293.16456|309.342264|309.342264|314.77605|314.77605|272.4927|272.4927|28421875
953510400000|2000-03-20 00:00:00|277.19085|277.19085|289.951025|289.951025|295.04382|295.04382|276.25122|276.25122|7386901
953596800000|2000-03-21 00:00:00|289.40604|289.40604|278.050517|278.050517|291.050392|291.050392|249.00195|249.00195|11162905
953683200000|2000-03-22 00:00:00|288.46641|288.46641|267.79455|267.79455|289.40604|289.40604|259.572788|259.572788|3138168
953769600000|2000-03-23 00:00:00|278.13048|278.13048|259.303959|259.303959|278.13048|278.13048|251.82084|251.82084|4526719
953856000000|2000-03-24 00:00:00|258.39825|258.39825|265.578245|265.578245|274.841775|274.841775|234.9075|234.9075|13676667
954111600000|2000-03-26 23:00:00|259.33788|259.33788|264.009626|264.009626|272.4927|272.4927|253.7001|253.7001|3363583
954198000000|2000-03-27 23:00:00|253.7001|253.7001|253.465193|253.465193|260.794307|260.794307|249.00195|249.00195|2462697
954284400000|2000-03-28 23:00:00|248.06232|248.06232|259.467549|259.467549|263.566215|263.566215|244.773615|244.773615|4720466
954370800000|2000-03-29 23:00:00|262.15677|262.15677|262.15677|262.15677|267.79455|267.79455|254.63973|254.63973|4775088
954457200000|2000-03-30 23:00:00|263.0964|263.0964|276.486128|276.486128|281.654092|281.654092|260.747325|260.747325|3824445
954716400000|2000-04-02 23:00:00|273.43233|273.43233|274.426271|274.426271|280.479555|280.479555|268.73418|268.73418|3876354
954802800000|2000-04-03 23:00:00|280.00974|280.00974|282.891679|282.891679|290.34567|290.34567|273.43233|273.43233|9269094
954889200000|2000-04-04 23:00:00|267.79455|267.79455|268.969088|268.969088|274.137052|274.137052|264.97566|264.97566|411328
954975600000|2000-04-05 23:00:00|272.4927|272.4927|268.163449|268.163449|277.660665|277.660665|265.91529|265.91529|4332982
955062000000|2000-04-06 23:00:00|267.79455|267.79455|258.083286|258.083286|270.61344|270.61344|254.63973|254.63973|1453904
955321200000|2000-04-09 23:00:00|259.33788|259.33788|260.303538|260.303538|274.37196|274.37196|258.633157|258.633157|8282434
955407600000|2000-04-10 23:00:00|272.4927|272.4927|270.667469|270.667469|274.137052|274.137052|260.982233|260.982233|8739939
955494000000|2000-04-11 23:00:00|272.4927|272.4927|267.407047|267.407047|273.902145|273.902145|263.801122|263.801122|5119557
955580400000|2000-04-12 23:00:00|253.7001|253.7001|258.868065|258.868065|263.0964|263.0964|253.7001|253.7001|15824402
955666800000|2000-04-13 23:00:00|253.7001|253.7001|246.652875|246.652875|261.686955|261.686955|246.18306|246.18306|8088476
955926000000|2000-04-16 23:00:00|239.60565|239.60565|241.818667|241.818667|246.18306|246.18306|217.759253|217.759253|5069136
956012400000|2000-04-17 23:00:00|230.20935|230.20935|223.63194|223.63194|233.96787|233.96787|223.63194|223.63194|5144747
956098800000|2000-04-18 23:00:00|225.5112|225.5112|228.353111|228.353111|230.914073|230.914073|220.81305|220.81305|9342584
956185200000|2000-04-19 23:00:00|223.162125|223.162125|226.852146|226.852146|233.498055|233.498055|223.162125|223.162125|6525555
956617200000|2000-04-24 23:00:00|231.14898|231.14898|229.057739|229.057739|231.14898|231.14898|225.5112|225.5112|4739620
956703600000|2000-04-25 23:00:00|225.746107|225.746107|226.003566|226.003566|230.679165|230.679165|221.987587|221.987587|5873402
956790000000|2000-04-26 23:00:00|226.45083|226.45083|225.658346|225.658346|229.26972|229.26972|222.69231|222.69231|3580103
956876400000|2000-04-27 23:00:00|222.69231|222.69231|230.890958|230.890958|237.256575|237.256575|222.69231|222.69231|4884359
957222000000|2000-05-01 23:00:00|228.33009|228.33009|230.20935|230.20935|230.20935|230.20935|225.5112|225.5112|5755057
957308400000|2000-05-02 23:00:00|234.9075|234.9075|245.24343|245.24343|251.82084|251.82084|229.26972|229.26972|5820624
957394800000|2000-05-03 23:00:00|253.465193|253.465193|244.028019|244.028019|254.63973|254.63973|238.66602|238.66602|9135843
957481200000|2000-05-04 23:00:00|242.42454|242.42454|244.923486|244.923486|252.76047|252.76047|240.54528|240.54528|4230104
957740400000|2000-05-07 23:00:00|249.00195|249.00195|245.855317|245.855317|251.116118|251.116118|239.60565|239.60565|1569070
957826800000|2000-05-08 23:00:00|248.532135|248.532135|253.52157|253.52157|256.51899|256.51899|246.652875|246.652875|9946691
957913200000|2000-05-09 23:00:00|260.042602|260.042602|267.79455|267.79455|271.083255|271.083255|259.33788|259.33788|12277327
957999600000|2000-05-10 23:00:00|271.083255|271.083255|266.218509|266.218509|271.083255|271.083255|259.102972|259.102972|7529171
958086000000|2000-05-11 23:00:00|262.861492|262.861492|254.325988|254.325988|263.0964|263.0964|251.82084|251.82084|2559513
958345200000|2000-05-14 23:00:00|254.63973|254.63973|255.455517|255.455517|260.982233|260.982233|248.297227|248.297227|5367294
958431600000|2000-05-15 23:00:00|256.51899|256.51899|253.72547|253.72547|256.51899|256.51899|244.068893|244.068893|5481940
958518000000|2000-05-16 23:00:00|244.538707|244.538707|238.66602|238.66602|244.538707|244.538707|232.08861|232.08861|7519548
958604400000|2000-05-17 23:00:00|238.196205|238.196205|240.235202|240.235202|244.068893|244.068893|237.256575|237.256575|4164607
958690800000|2000-05-18 23:00:00|240.54528|240.54528|236.457889|236.457889|241.250002|241.250002|225.5112|225.5112|2644594
958950000000|2000-05-21 23:00:00|233.96787|233.96787|233.798737|233.798737|253.7001|253.7001|226.215923|226.215923|4116028
959036400000|2000-05-22 23:00:00|239.60565|239.60565|243.838307|243.838307|247.592505|247.592505|239.60565|239.60565|3302129
959122800000|2000-05-23 23:00:00|242.42454|242.42454|231.571813|231.571813|246.18306|246.18306|228.33009|228.33009|6244408
959209200000|2000-05-24 23:00:00|236.78676|236.78676|225.163631|225.163631|243.36417|243.36417|223.63194|223.63194|5618420
959295600000|2000-05-25 23:00:00|225.981015|225.981015|221.517772|221.517772|229.739535|229.739535|218.229067|218.229067|3553686
959641200000|2000-05-29 23:00:00|225.5112|225.5112|216.1149|216.1149|225.5112|225.5112|214.23564|214.23564|7926650
959727600000|2000-05-30 23:00:00|217.759253|217.759253|213.29601|213.29601|219.168697|219.168697|208.59786|208.59786|10973288
959814000000|2000-05-31 23:00:00|215.17527|215.17527|220.343235|220.343235|223.63194|223.63194|215.17527|215.17527|6021631
959900400000|2000-06-01 23:00:00|224.57157|224.57157|227.155552|227.155552|235.612223|235.612223|217.05453|217.05453|8171344
960159600000|2000-06-04 23:00:00|227.625367|227.625367|226.807889|226.807889|233.96787|233.96787|224.806477|224.806477|5844420
960246000000|2000-06-05 23:00:00|230.20935|230.20935|235.823169|235.823169|241.015095|241.015095|230.20935|230.20935|3355839
960332400000|2000-06-06 23:00:00|235.84713|235.84713|231.412076|231.412076|236.082037|236.082037|227.860275|227.860275|1188995
960418800000|2000-06-07 23:00:00|233.02824|233.02824|236.904214|236.904214|239.840557|239.840557|229.504627|229.504627|2844100
960505200000|2000-06-08 23:00:00|237.72639|237.72639|246.652875|246.652875|249.00195|249.00195|237.72639|237.72639|5885564
960764400000|2000-06-11 23:00:00|248.06232|248.06232|251.225396|251.225396|252.76047|252.76047|247.827412|247.827412|4599799
960850800000|2000-06-12 23:00:00|249.00195|249.00195|242.42454|242.42454|253.7001|253.7001|239.60565|239.60565|8038160
960937200000|2000-06-13 23:00:00|244.3038|244.3038|237.72639|237.72639|247.12269|247.12269|233.498055|233.498055|13552830
961023600000|2000-06-14 23:00:00|239.60565|239.60565|239.321318|239.321318|245.948152|245.948152|235.84713|235.84713|12247397
961110000000|2000-06-15 23:00:00|249.00195|249.00195|245.24343|245.24343|249.94158|249.94158|242.42454|242.42454|2704001
961369200000|2000-06-18 23:00:00|239.60565|239.60565|239.725453|239.725453|249.00195|249.00195|237.72639|237.72639|3816860
961455600000|2000-06-19 23:00:00|241.48491|241.48491|243.230273|243.230273|247.592505|247.592505|241.48491|241.48491|7199250
961542000000|2000-06-20 23:00:00|244.3038|244.3038|243.198701|243.198701|246.18306|246.18306|241.48491|241.48491|6315463
961628400000|2000-06-21 23:00:00|242.42454|242.42454|236.899516|236.899516|244.3038|244.3038|232.08861|232.08861|7796018
961714800000|2000-06-22 23:00:00|234.9075|234.9075|232.204654|232.204654|236.78676|236.78676|231.618795|231.618795|6993677
961974000000|2000-06-25 23:00:00|233.96787|233.96787|237.845253|237.845253|239.60565|239.60565|233.263148|233.263148|1920918
962060400000|2000-06-26 23:00:00|239.60565|239.60565|248.06232|248.06232|248.06232|248.06232|236.78676|236.78676|10585364
962146800000|2000-06-27 23:00:00|244.538707|244.538707|245.51301|245.51301|249.94158|249.94158|243.129262|243.129262|7010741
962233200000|2000-06-28 23:00:00|245.24343|245.24343|245.198798|245.198798|248.532135|248.532135|242.42454|242.42454|11533252
962319600000|2000-06-29 23:00:00|244.3038|244.3038|252.76047|252.76047|254.63973|254.63973|244.3038|244.3038|13129685
962578800000|2000-07-02 23:00:00|253.7001|253.7001|255.413045|255.413045|259.33788|259.33788|249.94158|249.94158|9807182
962665200000|2000-07-03 23:00:00|256.51899|256.51899|254.4612|254.4612|259.102972|259.102972|253.7001|253.7001|4449545
962751600000|2000-07-04 23:00:00|257.928435|257.928435|253.131154|253.131154|258.39825|258.39825|244.3038|244.3038|7194310
962838000000|2000-07-05 23:00:00|247.12269|247.12269|245.120808|245.120808|251.82084|251.82084|243.833985|243.833985|5446806
962924400000|2000-07-06 23:00:00|246.652875|246.652875|249.236857|249.236857|253.7001|253.7001|243.833985|243.833985|3498631
963183600000|2000-07-09 23:00:00|250.88121|250.88121|250.791475|250.791475|254.63973|254.63973|249.00195|249.00195|5759038
963270000000|2000-07-10 23:00:00|252.76047|252.76047|255.782884|255.782884|257.693528|257.693528|252.76047|252.76047|10639708
963356400000|2000-07-11 23:00:00|258.39825|258.39825|267.99845|267.99845|272.4927|272.4927|256.988805|256.988805|14685503
963442800000|2000-07-12 23:00:00|269.67381|269.67381|263.904012|263.904012|269.67381|269.67381|259.33788|259.33788|13423699
963529200000|2000-07-13 23:00:00|264.97566|264.97566|269.056567|269.056567|270.61344|270.61344|264.505845|264.505845|8804161
963788400000|2000-07-16 23:00:00|271.55307|271.55307|265.91529|265.91529|273.43233|273.43233|260.27751|260.27751|5660668
963874800000|2000-07-17 23:00:00|264.03603|264.03603|265.91529|265.91529|270.61344|270.61344|263.0964|263.0964|16288435
963961200000|2000-07-18 23:00:00|266.150197|266.150197|259.33788|259.33788|267.79455|267.79455|258.39825|258.39825|16105712
964047600000|2000-07-19 23:00:00|253.7001|253.7001|259.563391|259.563391|261.818503|261.818503|253.7001|253.7001|2102355
964134000000|2000-07-20 23:00:00|258.39825|258.39825|251.82084|251.82084|261.21714|261.21714|248.297227|248.297227|6657905
964393200000|2000-07-23 23:00:00|250.88121|250.88121|242.42454|242.42454|252.76047|252.76047|241.719818|241.719818|9290032
964479600000|2000-07-24 23:00:00|239.60565|239.60565|243.36417|243.36417|244.3038|244.3038|232.558425|232.558425|8034771
964566000000|2000-07-25 23:00:00|243.36417|243.36417|241.48491|241.48491|243.833985|243.833985|239.135835|239.135835|4384477
964652400000|2000-07-26 23:00:00|238.900927|238.900927|241.250002|241.250002|242.659447|242.659447|235.142407|235.142407|3526180
964738800000|2000-07-27 23:00:00|240.54528|240.54528|240.263391|240.263391|242.42454|242.42454|235.84713|235.84713|12890271
964998000000|2000-07-30 23:00:00|240.54528|240.54528|238.66602|238.66602|243.36417|243.36417|235.84713|235.84713|3677956
965084400000|2000-07-31 23:00:00|238.66602|238.66602|233.02824|233.02824|238.66602|238.66602|232.558425|232.558425|4563932
965170800000|2000-08-01 23:00:00|234.9075|234.9075|236.78676|236.78676|237.256575|237.256575|233.02824|233.02824|8198424
965257200000|2000-08-02 23:00:00|237.256575|237.256575|235.264559|235.264559|237.72639|237.72639|233.263148|233.263148|8844372
965343600000|2000-08-03 23:00:00|234.9075|234.9075|237.253756|237.253756|238.431112|238.431112|234.9075|234.9075|7847975
965602800000|2000-08-06 23:00:00|240.54528|240.54528|233.96787|233.96787|240.54528|240.54528|233.02824|233.02824|8779709
965689200000|2000-08-07 23:00:00|233.96787|233.96787|236.78676|236.78676|236.905153|236.905153|232.793332|232.793332|6331778
965775600000|2000-08-08 23:00:00|236.551852|236.551852|237.72639|237.72639|240.54528|240.54528|233.732962|233.732962|4880352
965862000000|2000-08-09 23:00:00|237.491482|237.491482|238.66602|238.66602|240.075465|240.075465|236.316945|236.316945|9898394
965948400000|2000-08-10 23:00:00|238.66602|238.66602|250.88121|250.88121|250.88121|250.88121|237.72639|237.72639|7759744
966207600000|2000-08-13 23:00:00|250.88121|250.88121|241.48491|241.48491|256.51899|256.51899|241.48491|241.48491|6728776
966294000000|2000-08-14 23:00:00|247.12269|247.12269|247.481253|247.481253|250.88121|250.88121|244.3038|244.3038|22347301
966380400000|2000-08-15 23:00:00|247.12269|247.12269|260.27751|260.27751|264.97566|264.97566|246.887782|246.887782|25946729
966466800000|2000-08-16 23:00:00|267.79455|267.79455|262.964852|262.964852|270.61344|270.61344|257.45862|257.45862|20606670
966553200000|2000-08-17 23:00:00|261.21714|261.21714|260.27751|260.27751|261.686955|261.686955|256.753897|256.753897|4492567
966812400000|2000-08-20 23:00:00|257.45862|257.45862|260.27751|260.27751|264.03603|264.03603|257.45862|257.45862|4541582
966898800000|2000-08-21 23:00:00|264.97566|264.97566|275.174404|275.174404|281.654092|281.654092|264.97566|264.97566|14301226
966985200000|2000-08-22 23:00:00|275.781405|275.781405|294.896298|294.896298|297.392895|297.392895|275.781405|275.781405|23615494
967071600000|2000-08-23 23:00:00|286.822057|286.822057|290.414263|290.414263|301.62123|301.62123|286.822057|286.822057|12704829
967158000000|2000-08-24 23:00:00|281.889|281.889|281.889|281.889|289.40604|289.40604|272.4927|272.4927|24391765
967503600000|2000-08-28 23:00:00|263.0964|263.0964|253.7001|253.7001|266.85492|266.85492|250.88121|250.88121|21622437
967590000000|2000-08-29 23:00:00|254.404822|254.404822|249.00195|249.00195|256.049175|256.049175|246.417968|246.417968|20740363
967676400000|2000-08-30 23:00:00|253.7001|253.7001|253.732047|253.732047|259.807695|259.807695|246.18306|246.18306|18449799
967762800000|2000-08-31 23:00:00|258.39825|258.39825|261.556346|261.556346|267.79455|267.79455|256.51899|256.51899|10485277
968022000000|2000-09-03 23:00:00|262.391678|262.391678|257.45862|257.45862|263.801122|263.801122|253.7001|253.7001|4132353
968108400000|2000-09-04 23:00:00|260.042602|260.042602|260.147841|260.147841|270.143625|270.143625|258.868065|258.868065|8262830
968194800000|2000-09-05 23:00:00|266.85492|266.85492|270.684852|270.684852|280.94937|280.94937|264.97566|264.97566|9693935
968281200000|2000-09-06 23:00:00|269.67381|269.67381|273.902145|273.902145|276.955942|276.955942|265.91529|265.91529|5794632
968367600000|2000-09-07 23:00:00|272.4927|272.4927|277.726439|277.726439|284.70789|284.70789|272.4927|272.4927|7478021
968626800000|2000-09-10 23:00:00|272.4927|272.4927|267.442189|267.442189|280.379015|280.379015|265.445475|265.445475|9735072
968713200000|2000-09-11 23:00:00|264.97566|264.97566|258.527919|258.527919|265.680383|265.680383|256.51899|256.51899|8090562
968799600000|2000-09-12 23:00:00|260.27751|260.27751|259.208211|259.208211|269.67381|269.67381|256.51899|256.51899|10727623
968886000000|2000-09-13 23:00:00|257.693528|257.693528|256.01159|256.01159|261.62306|261.62306|254.63973|254.63973|20223302
968972400000|2000-09-14 23:00:00|258.39825|258.39825|261.582656|261.582656|266.85492|266.85492|249.00195|249.00195|111628417
969231600000|2000-09-17 23:00:00|253.465193|253.465193|258.738396|258.738396|260.747325|260.747325|253.465193|253.465193|15998827
969318000000|2000-09-18 23:00:00|249.00195|249.00195|249.361828|249.361828|258.39825|258.39825|247.12269|247.12269|30528792
969404400000|2000-09-19 23:00:00|251.82084|251.82084|233.96787|233.96787|260.27751|260.27751|230.20935|230.20935|22994686
969490800000|2000-09-20 23:00:00|229.26972|229.26972|234.240363|234.240363|241.48491|241.48491|229.26972|229.26972|15168673
969577200000|2000-09-21 23:00:00|241.48491|241.48491|235.38953|235.38953|241.48491|241.48491|229.26972|229.26972|8793763
969836400000|2000-09-24 23:00:00|242.42454|242.42454|235.84713|235.84713|247.12269|247.12269|235.377315|235.377315|6598940
969922800000|2000-09-25 23:00:00|243.129262|243.129262|239.849954|239.849954|244.3038|244.3038|237.256575|237.256575|4808338
970009200000|2000-09-26 23:00:00|239.60565|239.60565|235.84713|235.84713|242.189632|242.189632|234.202777|234.202777|11070683
970095600000|2000-09-27 23:00:00|235.84713|235.84713|234.555139|234.555139|237.72639|237.72639|225.5112|225.5112|15884477
970182000000|2000-09-28 23:00:00|232.793332|232.793332|226.930041|226.930041|241.015095|241.015095|225.746107|225.746107|7662309
970441200000|2000-10-01 23:00:00|237.72639|237.72639|233.490538|233.490538|237.72639|237.72639|229.26972|229.26972|7311885
970527600000|2000-10-02 23:00:00|237.72639|237.72639|238.196205|238.196205|242.659447|242.659447|233.02824|233.02824|8790698
970614000000|2000-10-03 23:00:00|244.3038|244.3038|249.030139|249.030139|254.63973|254.63973|242.894355|242.894355|34299720
970700400000|2000-10-04 23:00:00|251.585932|251.585932|245.356186|245.356186|252.525562|252.525562|243.36417|243.36417|26640588
970786800000|2000-10-05 23:00:00|246.18306|246.18306|238.648449|238.648449|246.18306|246.18306|230.20935|230.20935|15004158
971046000000|2000-10-08 23:00:00|233.02824|233.02824|230.324924|230.324924|235.84713|235.84713|229.26972|229.26972|6828668
971132400000|2000-10-09 23:00:00|233.02824|233.02824|230.794739|230.794739|233.96787|233.96787|225.5112|225.5112|6295561
971218800000|2000-10-10 23:00:00|228.095182|228.095182|231.14898|231.14898|239.135835|239.135835|225.5112|225.5112|8503808
971305200000|2000-10-11 23:00:00|234.9075|234.9075|231.737752|231.737752|239.60565|239.60565|228.33009|228.33009|7584129
971391600000|2000-10-12 23:00:00|232.08861|232.08861|229.711346|229.711346|234.437685|234.437685|225.5112|225.5112|5484311
971650800000|2000-10-15 23:00:00|231.14898|231.14898|233.373084|233.373084|236.78676|236.78676|230.914073|230.914073|11708344
971737200000|2000-10-16 23:00:00|230.20935|230.20935|228.28029|228.28029|233.02824|233.02824|226.45083|226.45083|5394320
971823600000|2000-10-17 23:00:00|227.39046|227.39046|220.923926|220.923926|227.39046|227.39046|208.59786|208.59786|13546787
971910000000|2000-10-18 23:00:00|225.5112|225.5112|224.655291|224.655291|229.26972|229.26972|220.81305|220.81305|9205908
971996400000|2000-10-19 23:00:00|230.20935|230.20935|235.965523|235.965523|241.48491|241.48491|230.20935|230.20935|9638354
972255600000|2000-10-22 23:00:00|238.66602|238.66602|238.70727|238.70727|246.652875|246.652875|234.9075|234.9075|7240125
972342000000|2000-10-23 23:00:00|236.78676|236.78676|238.914364|238.914364|242.189632|242.189632|236.551852|236.551852|11847196
972428400000|2000-10-24 23:00:00|236.78676|236.78676|228.444725|228.444725|236.78676|236.78676|227.155552|227.155552|8023890
972514800000|2000-10-25 23:00:00|230.20935|230.20935|230.20935|230.20935|237.491482|237.491482|227.39046|227.39046|5678073
972601200000|2000-10-26 23:00:00|230.20935|230.20935|228.326331|228.326331|232.08861|232.08861|225.5112|225.5112|2910675
972864000000|2000-10-30 00:00:00|224.57157|224.57157|229.384355|229.384355|232.08861|232.08861|224.57157|224.57157|6732491
972950400000|2000-10-31 00:00:00|233.02824|233.02824|248.175076|248.175076|252.76047|252.76047|229.739535|229.739535|20477454
973036800000|2000-11-01 00:00:00|253.7001|253.7001|251.69493|251.69493|255.57936|255.57936|244.538707|244.538707|8660030
973123200000|2000-11-02 00:00:00|249.00195|249.00195|247.276789|247.276789|253.7001|253.7001|244.3038|244.3038|5070108
973209600000|2000-11-03 00:00:00|246.18306|246.18306|249.00195|249.00195|251.82084|251.82084|246.18306|246.18306|2020668
973468800000|2000-11-06 00:00:00|251.82084|251.82084|256.51899|256.51899|256.51899|256.51899|249.471765|249.471765|2921901
973555200000|2000-11-07 00:00:00|258.39825|258.39825|259.33788|259.33788|260.982233|260.982233|256.51899|256.51899|6710269
973641600000|2000-11-08 00:00:00|260.747325|260.747325|250.88121|250.88121|261.452047|261.452047|245.24343|245.24343|9420392
973728000000|2000-11-09 00:00:00|247.592505|247.592505|251.585932|251.585932|255.57936|255.57936|246.652875|246.652875|2383986
973814400000|2000-11-10 00:00:00|249.00195|249.00195|252.078111|252.078111|253.230285|253.230285|248.532135|248.532135|3630466
974073600000|2000-11-13 00:00:00|247.12269|247.12269|244.886371|244.886371|253.7001|253.7001|243.833985|243.833985|4349326
974160000000|2000-11-14 00:00:00|248.06232|248.06232|243.36417|243.36417|249.94158|249.94158|240.54528|240.54528|4617741
974246400000|2000-11-15 00:00:00|244.538707|244.538707|239.975864|239.975864|251.82084|251.82084|238.66602|238.66602|5948161
974332800000|2000-11-16 00:00:00|249.00195|249.00195|240.59696|240.59696|249.00195|249.00195|240.310372|240.310372|3897797
974419200000|2000-11-17 00:00:00|241.250002|241.250002|231.14898|231.14898|241.250002|241.250002|231.14898|231.14898|6190665
974678400000|2000-11-20 00:00:00|230.679165|230.679165|228.33009|228.33009|232.793332|232.793332|226.685737|226.685737|3470343
974764800000|2000-11-21 00:00:00|228.564998|228.564998|229.739535|229.739535|237.021667|237.021667|228.564998|228.564998|4924842
974851200000|2000-11-22 00:00:00|233.02824|233.02824|225.5112|225.5112|233.732962|233.732962|222.69231|222.69231|8153365
974937600000|2000-11-23 00:00:00|228.799905|228.799905|227.860275|227.860275|233.498055|233.498055|226.215923|226.215923|4114583
975024000000|2000-11-24 00:00:00|227.39046|227.39046|220.218264|220.218264|228.564998|228.564998|217.99416|217.99416|8158345
975283200000|2000-11-27 00:00:00|221.75268|221.75268|220.81305|220.81305|224.101755|224.101755|217.05453|217.05453|13178431
975369600000|2000-11-28 00:00:00|222.69231|222.69231|221.913357|221.913357|223.162125|223.162125|217.99416|217.99416|5267604
975456000000|2000-11-29 00:00:00|220.81305|220.81305|221.816575|221.816575|228.33009|228.33009|219.403605|219.403605|10716580
975542400000|2000-11-30 00:00:00|220.81305|220.81305|216.1149|216.1149|221.75268|221.75268|215.17527|215.17527|7397768
975628800000|2000-12-01 00:00:00|216.1149|216.1149|216.222957|216.222957|219.87342|219.87342|212.35638|212.35638|5328767
975888000000|2000-12-04 00:00:00|217.99416|217.99416|224.958698|224.958698|229.26972|229.26972|217.05453|217.05453|11664292
975974400000|2000-12-05 00:00:00|230.20935|230.20935|240.54528|240.54528|241.954725|241.954725|227.860275|227.860275|17237201
976060800000|2000-12-06 00:00:00|233.02824|233.02824|241.48491|241.48491|249.00195|249.00195|229.504627|229.504627|6650808
976147200000|2000-12-07 00:00:00|238.66602|238.66602|239.60565|239.60565|254.63973|254.63973|237.72639|237.72639|24801331
976233600000|2000-12-08 00:00:00|239.60565|239.60565|252.055747|252.055747|252.290655|252.290655|239.60565|239.60565|21938706
976492800000|2000-12-11 00:00:00|250.411395|250.411395|252.993498|252.993498|256.284083|256.284083|248.06232|248.06232|12571714
976579200000|2000-12-12 00:00:00|253.7001|253.7001|258.269521|258.269521|260.512417|260.512417|252.76047|252.76047|12012950
976665600000|2000-12-13 00:00:00|253.7001|253.7001|242.471521|242.471521|259.33788|259.33788|239.60565|239.60565|15674550
976752000000|2000-12-14 00:00:00|238.66602|238.66602|234.105056|234.105056|241.250002|241.250002|231.14898|231.14898|7319808
976838400000|2000-12-15 00:00:00|230.20935|230.20935|235.071935|235.071935|236.316945|236.316945|227.860275|227.860275|13360100
977097600000|2000-12-18 00:00:00|232.323517|232.323517|235.84713|235.84713|240.310372|240.310372|230.20935|230.20935|7140683
977184000000|2000-12-19 00:00:00|236.78676|236.78676|236.823218|236.823218|242.42454|242.42454|229.26972|229.26972|23122603
977270400000|2000-12-20 00:00:00|236.78676|236.78676|239.840557|239.840557|244.538707|244.538707|236.78676|236.78676|8793364
977356800000|2000-12-21 00:00:00|233.02824|233.02824|242.42454|242.42454|242.42454|242.42454|233.02824|233.02824|4453912
977443200000|2000-12-22 00:00:00|239.60565|239.60565|242.894355|242.894355|247.592505|247.592505|239.60565|239.60565|1420566
977875200000|2000-12-27 00:00:00|243.833985|243.833985|245.191844|245.191844|248.06232|248.06232|241.48491|241.48491|1204460
977961600000|2000-12-28 00:00:00|246.652875|246.652875|245.449115|245.449115|247.12269|247.12269|241.48491|241.48491|896700
978048000000|2000-12-29 00:00:00|248.06232|248.06232|242.42454|242.42454|249.236857|249.236857|242.42454|242.42454|1203724
978393600000|2001-01-02 00:00:00|242.42454|242.42454|246.529783|246.529783|253.7001|253.7001|236.78676|236.78676|7150369
978480000000|2001-01-03 00:00:00|242.42454|242.42454|242.42454|242.42454|244.3038|244.3038|237.72639|237.72639|6589851
978566400000|2001-01-04 00:00:00|241.250002|241.250002|254.724297|254.724297|261.21714|261.21714|241.250002|241.250002|13063851
978652800000|2001-01-05 00:00:00|256.51899|256.51899|259.443119|259.443119|263.0964|263.0964|254.874637|254.874637|10146144
978912000000|2001-01-08 00:00:00|258.39825|258.39825|261.686955|261.686955|269.67381|269.67381|257.223712|257.223712|13173286
978998400000|2001-01-09 00:00:00|262.15677|262.15677|253.047057|253.047057|267.79455|267.79455|250.411395|250.411395|22588612
979084800000|2001-01-10 00:00:00|251.82084|251.82084|247.089803|247.089803|253.230285|253.230285|245.713245|245.713245|6054929
979171200000|2001-01-11 00:00:00|247.12269|247.12269|248.532135|248.532135|251.82084|251.82084|245.008522|245.008522|19731572
979257600000|2001-01-12 00:00:00|250.88121|250.88121|248.06232|248.06232|250.88121|250.88121|245.24343|245.24343|7803206
979516800000|2001-01-15 00:00:00|250.88121|250.88121|249.126921|249.126921|252.76047|252.76047|248.767043|248.767043|6355095
979603200000|2001-01-16 00:00:00|249.94158|249.94158|249.581702|249.581702|254.169915|254.169915|249.00195|249.00195|22071699
979689600000|2001-01-17 00:00:00|254.63973|254.63973|256.331064|256.331064|265.91529|265.91529|254.63973|254.63973|4628661
979776000000|2001-01-18 00:00:00|259.33788|259.33788|254.061858|254.061858|259.807695|259.807695|251.116118|251.116118|24506385
979862400000|2001-01-19 00:00:00|258.39825|258.39825|264.159122|264.159122|268.499273|268.499273|253.465193|253.465193|12174619
980121600000|2001-01-22 00:00:00|264.97566|264.97566|267.661123|267.661123|274.37196|274.37196|264.03603|264.03603|19026001
980208000000|2001-01-23 00:00:00|269.67381|269.67381|274.287393|274.287393|279.07011|279.07011|268.969088|268.969088|19449350
980294400000|2001-01-24 00:00:00|277.19085|277.19085|277.329915|277.329915|282.82863|282.82863|269.608036|269.608036|25860533
980380800000|2001-01-25 00:00:00|268.73418|268.73418|278.365387|278.365387|278.600295|278.600295|267.324735|267.324735|23057056
980467200000|2001-01-26 00:00:00|277.660665|277.660665|287.056965|287.056965|287.056965|287.056965|274.606867|274.606867|19431554
980726400000|2001-01-29 00:00:00|286.58715|286.58715|277.052724|277.052724|286.58715|286.58715|272.257792|272.257792|13072962
980812800000|2001-01-30 00:00:00|272.4927|272.4927|268.499273|268.499273|272.962515|272.962515|263.566215|263.566215|13218278
980899200000|2001-01-31 00:00:00|271.083255|271.083255|269.809117|269.809117|273.43233|273.43233|260.27751|260.27751|10359477
980985600000|2001-02-01 00:00:00|266.85492|266.85492|278.600295|278.600295|280.94937|280.94937|266.620012|266.620012|18593107
981072000000|2001-02-02 00:00:00|280.479555|280.479555|281.889|281.889|285.412612|285.412612|279.539925|279.539925|21938011
981331200000|2001-02-05 00:00:00|281.889|281.889|275.522161|275.522161|284.472983|284.472983|274.606867|274.606867|13821787
981417600000|2001-02-06 00:00:00|275.31159|275.31159|278.985543|278.985543|280.94937|280.94937|275.076683|275.076683|16914811
981504000000|2001-02-07 00:00:00|280.94937|280.94937|282.687685|282.687685|284.238075|284.238075|279.774833|279.774833|8049315
981590400000|2001-02-08 00:00:00|281.184278|281.184278|280.384652|280.384652|281.889|281.889|262.861492|262.861492|10267892
981676800000|2001-02-09 00:00:00|280.479555|280.479555|293.16456|293.16456|295.98345|295.98345|277.19085|277.19085|26428668
981936000000|2001-02-12 00:00:00|293.16456|293.16456|284.145052|284.145052|295.98345|295.98345|281.889|281.889|18763504
982022400000|2001-02-13 00:00:00|282.82863|282.82863|274.67734|274.67734|284.70789|284.70789|270.61344|270.61344|26210114
982108800000|2001-02-14 00:00:00|272.4927|272.4927|279.07011|279.07011|279.774833|279.774833|267.79455|267.79455|45959568
982195200000|2001-02-15 00:00:00|279.539925|279.539925|293.017978|293.017978|299.272155|299.272155|277.19085|277.19085|21384862
982281600000|2001-02-16 00:00:00|289.875855|289.875855|293.634375|293.634375|297.627802|297.627802|287.291873|287.291873|4801916
982540800000|2001-02-19 00:00:00|291.2853|291.2853|293.487605|293.487605|296.453265|296.453265|287.996595|287.996595|4499899
982627200000|2001-02-20 00:00:00|295.04382|295.04382|290.020558|290.020558|296.92308|296.92308|286.58715|286.58715|6537770
982713600000|2001-02-21 00:00:00|284.70789|284.70789|285.588793|285.588793|287.996595|287.996595|284.003168|284.003168|6088869
982800000000|2001-02-22 00:00:00|285.64752|285.64752|290.126736|290.126736|292.22493|292.22493|283.76826|283.76826|10214140
982886400000|2001-02-23 00:00:00|291.2853|291.2853|282.970514|282.970514|295.04382|295.04382|281.889|281.889|11376894
983145600000|2001-02-26 00:00:00|281.889|281.889|284.058606|284.058606|285.64752|285.64752|280.00974|280.00974|6195870
983232000000|2001-02-27 00:00:00|283.533352|283.533352|291.2853|291.2853|308.19864|308.19864|283.533352|283.533352|6564749
983318400000|2001-02-28 00:00:00|291.2853|291.2853|293.017978|293.017978|302.56086|302.56086|290.34567|290.34567|15207032
983404800000|2001-03-01 00:00:00|299.272155|299.272155|288.46641|288.46641|302.081649|302.081649|287.52678|287.52678|18912363
983491200000|2001-03-02 00:00:00|286.58715|286.58715|290.481916|290.481916|293.16456|293.16456|286.58715|286.58715|4105051
983750400000|2001-03-05 00:00:00|295.04382|295.04382|293.537593|293.537593|296.92308|296.92308|290.34567|290.34567|8043289
983836800000|2001-03-06 00:00:00|298.80234|298.80234|301.386323|301.386323|304.909935|304.909935|297.86271|297.86271|10414509
983923200000|2001-03-07 00:00:00|305.37975|305.37975|308.984171|308.984171|311.95716|311.95716|301.856137|301.856137|20877842
984009600000|2001-03-08 00:00:00|308.19864|308.19864|308.822554|308.822554|315.71568|315.71568|306.554287|306.554287|31443772
984096000000|2001-03-09 00:00:00|310.0779|310.0779|305.849565|305.849565|311.487345|311.487345|298.80234|298.80234|16180972
984355200000|2001-03-12 00:00:00|300.6816|300.6816|298.514813|298.514813|305.849565|305.849565|294.10419|294.10419|13627505
984441600000|2001-03-13 00:00:00|291.2853|291.2853|285.295535|285.295535|293.399468|293.399468|277.19085|277.19085|18974196
984528000000|2001-03-14 00:00:00|280.94937|280.94937|265.426682|265.426682|280.94937|280.94937|257.928435|257.928435|12898397
984614400000|2001-03-15 00:00:00|270.61344|270.61344|270.983654|270.983654|276.25122|276.25122|266.150197|266.150197|7128492
984700800000|2001-03-16 00:00:00|276.486128|276.486128|272.727607|272.727607|276.486128|276.486128|263.566215|263.566215|8122190
984960000000|2001-03-19 00:00:00|321.35346|321.35346|309.755607|309.755607|324.17235|324.17235|301.62123|301.62123|139687878
985046400000|2001-03-20 00:00:00|305.37975|305.37975|303.782379|303.782379|311.95716|311.95716|301.62123|301.62123|44397234
985132800000|2001-03-21 00:00:00|314.306235|314.306235|313.315865|313.315865|322.29309|322.29309|307.25901|307.25901|80436188
985219200000|2001-03-22 00:00:00|310.0779|310.0779|297.541357|297.541357|310.0779|310.0779|286.58715|286.58715|37058204
985305600000|2001-03-23 00:00:00|294.10419|294.10419|299.312371|299.312371|300.6816|300.6816|289.40604|289.40604|29579110
985561200000|2001-03-25 23:00:00|295.98345|295.98345|299.186649|299.186649|300.6816|300.6816|295.98345|295.98345|11882769
985647600000|2001-03-26 23:00:00|294.10419|294.10419|295.807269|295.807269|297.86271|297.86271|292.929652|292.929652|6692123
985734000000|2001-03-27 23:00:00|295.513635|295.513635|294.574005|294.574005|297.86271|297.86271|291.2853|291.2853|9896824
985820400000|2001-03-28 23:00:00|295.98345|295.98345|298.80234|298.80234|298.80234|298.80234|295.513635|295.513635|11847144
985906800000|2001-03-29 23:00:00|297.86271|297.86271|299.272155|299.272155|305.37975|305.37975|296.92308|296.92308|19584162
986166000000|2001-04-01 23:00:00|298.567432|298.567432|296.449506|296.449506|299.272155|299.272155|295.98345|295.98345|6231577
986252400000|2001-04-02 23:00:00|297.86271|297.86271|295.142481|295.142481|298.097618|298.097618|294.339097|294.339097|14844868
986338800000|2001-04-03 23:00:00|294.10419|294.10419|294.738628|294.738628|295.98345|295.98345|292.694745|292.694745|26160014
986425200000|2001-04-04 23:00:00|295.513635|295.513635|300.538306|300.538306|304.44012|304.44012|295.513635|295.513635|38883116
986511600000|2001-04-05 23:00:00|304.44012|304.44012|300.127218|300.127218|304.44012|304.44012|292.22493|292.22493|17577038
986770800000|2001-04-08 23:00:00|295.98345|295.98345|297.392895|297.392895|299.313499|299.313499|295.04382|295.04382|17401005
986857200000|2001-04-09 23:00:00|298.80234|298.80234|312.071795|312.071795|314.306235|314.306235|298.80234|298.80234|24525475
986943600000|2001-04-10 23:00:00|311.95716|311.95716|319.4742|319.4742|319.4742|319.4742|305.37975|305.37975|36507087
987030000000|2001-04-11 23:00:00|322.29309|322.29309|325.328095|325.328095|327.93087|327.93087|317.360032|317.360032|25809419
987462000000|2001-04-16 23:00:00|323.23272|323.23272|323.159429|323.159429|324.642165|324.642165|319.4742|319.4742|21226147
987548400000|2001-04-17 23:00:00|326.99124|326.99124|327.719453|327.719453|337.32717|337.32717|326.05161|326.05161|19994941
987634800000|2001-04-18 23:00:00|333.56865|333.56865|334.55902|334.55902|338.2668|338.2668|330.984668|330.984668|17432502
987721200000|2001-04-19 23:00:00|341.08569|341.08569|344.202443|344.202443|349.54236|349.54236|338.154044|338.154044|29089747
987980400000|2001-04-22 23:00:00|336.622447|336.622447|329.81013|329.81013|342.02532|342.02532|329.105408|329.105408|13272960
988066800000|2001-04-23 23:00:00|333.56865|333.56865|328.706065|328.706065|335.917725|335.917725|320.695719|320.695719|10219210
988153200000|2001-04-24 23:00:00|326.99124|326.99124|323.466688|323.466688|329.932282|329.932282|319.4742|319.4742|8133023
988239600000|2001-04-25 23:00:00|323.702535|323.702535|301.806337|301.806337|323.702535|323.702535|299.74197|299.74197|40625092
988326000000|2001-04-26 23:00:00|305.37975|305.37975|309.651308|309.651308|314.77605|314.77605|297.86271|297.86271|48429026
988585200000|2001-04-29 23:00:00|316.65531|316.65531|319.4742|319.4742|323.467627|323.467627|311.0927|311.0927|18723953
988671600000|2001-04-30 23:00:00|324.17235|324.17235|322.132413|322.132413|328.8705|328.8705|321.823275|321.823275|31642586
988758000000|2001-05-01 23:00:00|326.05161|326.05161|319.519302|319.519302|333.56865|333.56865|317.59494|317.59494|18801764
988844400000|2001-05-02 23:00:00|324.17235|324.17235|314.933908|314.933908|326.05161|326.05161|310.0779|310.0779|27422459
988930800000|2001-05-03 23:00:00|315.71568|315.71568|316.396818|316.396818|326.521425|326.521425|313.131697|313.131697|15426740
989276400000|2001-05-07 23:00:00|323.23272|323.23272|327.767374|327.767374|328.8705|328.8705|321.35346|321.35346|20126469
989362800000|2001-05-08 23:00:00|327.93087|327.93087|325.599648|325.599648|330.279945|330.279945|324.17235|324.17235|14187621
989449200000|2001-05-09 23:00:00|326.521425|326.521425|334.014974|334.014974|336.622447|336.622447|326.521425|326.521425|17885402
989535600000|2001-05-10 23:00:00|340.14606|340.14606|334.977155|334.977155|342.96495|342.96495|332.863927|332.863927|14799473
989794800000|2001-05-13 23:00:00|334.743187|334.743187|333.871211|333.871211|337.796985|337.796985|331.219575|331.219575|22618991
989881200000|2001-05-14 23:00:00|334.50828|334.50828|336.38754|336.38754|338.2668|338.2668|334.50828|334.50828|28157519
989967600000|2001-05-15 23:00:00|335.44791|335.44791|343.782428|343.782428|347.6631|347.6631|335.44791|335.44791|24940636
990054000000|2001-05-16 23:00:00|352.36125|352.36125|357.209741|357.209741|361.287735|361.287735|352.36125|352.36125|34450367
990140400000|2001-05-17 23:00:00|361.75755|361.75755|357.942652|357.942652|365.51607|365.51607|349.777267|349.777267|17343748
990399600000|2001-05-20 23:00:00|363.63681|363.63681|360.930676|360.930676|365.985885|365.985885|355.649955|355.649955|41174219
990486000000|2001-05-21 23:00:00|358.93866|358.93866|362.69718|362.69718|364.57644|364.57644|358.93866|358.93866|12533583
990572400000|2001-05-22 23:00:00|359.87829|359.87829|361.522642|361.522642|363.683791|363.683791|357.0594|357.0594|17336184
990658800000|2001-05-23 23:00:00|360.348105|360.348105|361.75755|361.75755|361.75755|361.75755|357.99903|357.99903|9940820
990745200000|2001-05-24 23:00:00|360.81792|360.81792|355.544716|355.544716|360.81792|360.81792|344.374395|344.374395|18943591
991090800000|2001-05-28 23:00:00|354.24051|354.24051|355.649955|355.649955|356.11977|356.11977|345.78384|345.78384|6597020
991177200000|2001-05-29 23:00:00|345.78384|345.78384|340.565229|340.565229|345.78384|345.78384|338.2668|338.2668|21539896
991263600000|2001-05-30 23:00:00|340.14606|340.14606|337.088504|337.088504|340.14606|340.14606|335.917725|335.917725|22744754
991350000000|2001-05-31 23:00:00|338.2668|338.2668|337.327358|337.327358|339.20643|339.20643|334.987491|334.987491|15504896
991609200000|2001-06-03 23:00:00|336.38754|336.38754|342.495417|342.495417|343.90458|343.90458|330.984668|330.984668|20477119
991695600000|2001-06-04 23:00:00|341.08569|341.08569|340.427949|340.427949|345.78384|345.78384|338.2668|338.2668|15514755
991782000000|2001-06-05 23:00:00|346.72347|346.72347|354.424677|354.424677|355.18014|355.18014|345.079117|345.079117|22858011
991868400000|2001-06-06 23:00:00|354.24051|354.24051|356.88087|356.88087|360.81792|360.81792|338.323178|338.323178|19733549
991954800000|2001-06-07 23:00:00|358.93866|358.93866|363.542847|363.542847|369.039682|369.039682|354.710325|354.710325|20321967
992214000000|2001-06-10 23:00:00|363.401903|363.401903|358.93866|358.93866|363.693188|363.693188|357.0594|357.0594|17199893
992300400000|2001-06-11 23:00:00|353.30088|353.30088|358.400252|358.400252|358.93866|358.93866|344.139487|344.139487|19404251
992386800000|2001-06-12 23:00:00|342.96495|342.96495|342.96495|342.96495|347.6631|347.6631|340.14606|340.14606|21301844
992473200000|2001-06-13 23:00:00|345.079117|345.079117|341.790413|341.790413|346.479166|346.479166|336.38754|336.38754|32082022
992559600000|2001-06-14 23:00:00|338.2668|338.2668|342.534224|342.534224|343.90458|343.90458|327.93087|327.93087|12514863
992818800000|2001-06-17 23:00:00|342.96495|342.96495|341.837394|341.837394|343.90458|343.90458|339.676245|339.676245|5985793
992905200000|2001-06-18 23:00:00|340.850782|340.850782|341.320597|341.320597|344.84421|344.84421|338.69903|338.69903|21296757
992991600000|2001-06-19 23:00:00|344.84421|344.84421|339.676245|339.676245|349.072545|349.072545|338.031892|338.031892|38302400
993078000000|2001-06-20 23:00:00|339.20643|339.20643|328.908085|328.908085|339.20643|339.20643|322.29309|322.29309|29228274
993164400000|2001-06-21 23:00:00|335.213003|335.213003|325.897323|325.897323|335.213003|335.213003|322.058182|322.058182|10730238
993423600000|2001-06-24 23:00:00|325.816702|325.816702|325.158961|325.158961|328.8705|328.8705|320.41383|320.41383|9065013
993510000000|2001-06-25 23:00:00|328.8705|328.8705|324.642165|324.642165|328.8705|328.8705|304.51529|304.51529|22192508
993596400000|2001-06-26 23:00:00|322.29309|322.29309|326.794106|326.794106|328.165777|328.165777|322.29309|322.29309|23367227
993682800000|2001-06-27 23:00:00|333.56865|333.56865|324.219332|324.219332|333.56865|333.56865|320.883645|320.883645|15568513
993769200000|2001-06-28 23:00:00|330.045037|330.045037|332.863927|332.863927|333.531065|333.531065|323.23272|323.23272|13830936
994028400000|2001-07-01 23:00:00|337.32717|337.32717|334.134119|334.134119|337.32717|337.32717|329.105408|329.105408|15475546
994114800000|2001-07-02 23:00:00|339.20643|339.20643|340.14606|340.14606|343.90458|343.90458|337.32717|337.32717|12880610
994201200000|2001-07-03 23:00:00|342.96495|342.96495|343.930984|343.930984|345.533898|345.533898|342.02532|342.02532|23858219
994287600000|2001-07-04 23:00:00|341.08569|341.08569|337.316458|337.316458|341.790413|341.790413|335.44791|335.44791|14320824
994374000000|2001-07-05 23:00:00|335.44791|335.44791|329.453071|329.453071|335.823762|335.823762|326.99124|326.99124|18012480
994633200000|2001-07-08 23:00:00|328.8705|328.8705|329.283937|329.283937|330.514852|330.514852|316.890218|316.890218|5820870
994719600000|2001-07-09 23:00:00|328.8705|328.8705|323.78682|323.78682|330.279945|330.279945|321.35346|321.35346|7264335
994806000000|2001-07-10 23:00:00|320.883645|320.883645|323.48642|323.48642|325.11198|325.11198|317.59494|317.59494|7767171
994892400000|2001-07-11 23:00:00|326.05161|326.05161|327.841041|327.841041|336.152632|336.152632|325.346887|325.346887|13836171
994978800000|2001-07-12 23:00:00|332.62902|332.62902|334.027659|334.027659|335.44791|335.44791|327.93087|327.93087|13053062
995238000000|2001-07-15 23:00:00|338.736615|338.736615|332.394019|332.394019|342.730042|342.730042|326.887881|326.887881|15424161
995324400000|2001-07-16 23:00:00|331.219575|331.219575|329.819714|329.819714|332.159205|332.159205|327.226147|327.226147|9521841
995410800000|2001-07-17 23:00:00|328.8705|328.8705|322.214819|322.214819|332.62902|332.62902|319.4742|319.4742|16566792
995497200000|2001-07-18 23:00:00|324.17235|324.17235|322.214161|322.214161|324.17235|324.17235|317.59494|317.59494|8434948
995583600000|2001-07-19 23:00:00|322.29309|322.29309|313.800996|313.800996|322.29309|322.29309|306.31938|306.31938|17523241
995842800000|2001-07-22 23:00:00|311.95716|311.95716|308.668267|308.668267|314.77605|314.77605|306.31938|306.31938|8303716
995929200000|2001-07-23 23:00:00|304.44012|304.44012|299.74197|299.74197|305.37975|305.37975|290.34567|290.34567|27309866
996015600000|2001-07-24 23:00:00|289.40604|289.40604|289.550743|289.550743|294.574005|294.574005|280.479555|280.479555|24284323
996102000000|2001-07-25 23:00:00|291.2853|291.2853|289.171132|289.171132|292.694745|292.694745|288.503995|288.503995|23728057
996188400000|2001-07-26 23:00:00|294.10419|294.10419|295.368932|295.368932|299.403703|299.403703|292.929652|292.929652|12411646
996447600000|2001-07-29 23:00:00|297.86271|297.86271|303.030581|303.030581|304.909935|304.909935|297.86271|297.86271|8856903
996534000000|2001-07-30 23:00:00|303.030675|303.030675|308.19864|308.19864|309.13827|309.13827|298.80234|298.80234|18390106
996620400000|2001-07-31 23:00:00|312.89679|312.89679|315.71568|315.71568|318.064755|318.064755|308.890208|308.890208|17993924
996706800000|2001-08-01 23:00:00|307.728825|307.728825|314.619132|314.619132|319.4742|319.4742|307.728825|307.728825|24792307
996793200000|2001-08-02 23:00:00|314.306235|314.306235|316.184743|316.184743|319.4742|319.4742|312.445768|312.445768|20929141
997052400000|2001-08-05 23:00:00|319.4742|319.4742|319.004385|319.004385|321.35346|321.35346|313.366605|313.366605|4678355
997138800000|2001-08-06 23:00:00|315.71568|315.71568|312.036089|312.036089|317.59494|317.59494|310.0779|310.0779|21382487
997225200000|2001-08-07 23:00:00|308.668455|308.668455|306.24421|306.24421|312.327374|312.327374|304.205213|304.205213|18031961
997311600000|2001-08-08 23:00:00|301.62123|301.62123|300.211785|300.211785|306.31938|306.31938|298.80234|298.80234|7540854
997398000000|2001-08-09 23:00:00|298.80234|298.80234|300.6816|300.6816|304.44012|304.44012|297.86271|297.86271|11251901
997657200000|2001-08-12 23:00:00|305.37975|305.37975|303.779184|303.779184|305.37975|305.37975|299.272155|299.272155|8444962
997743600000|2001-08-13 23:00:00|298.80234|298.80234|300.766167|300.766167|304.101853|304.101853|298.80234|298.80234|58263005
997830000000|2001-08-14 23:00:00|305.37975|305.37975|304.579185|304.579185|308.19864|308.19864|303.030675|303.030675|6172879
997916400000|2001-08-15 23:00:00|298.80234|298.80234|299.037247|299.037247|301.62123|301.62123|297.86271|297.86271|14461086
998002800000|2001-08-16 23:00:00|301.151415|301.151415|300.555971|300.555971|303.50049|303.50049|298.80234|298.80234|9772062
998262000000|2001-08-19 23:00:00|298.80234|298.80234|297.627802|297.627802|306.848392|306.848392|295.98345|295.98345|10017026
998348400000|2001-08-20 23:00:00|298.80234|298.80234|295.513635|295.513635|300.6816|300.6816|291.050392|291.050392|19912716
998434800000|2001-08-21 23:00:00|296.688173|296.688173|295.661157|295.661157|299.74197|299.74197|292.929652|292.929652|20624345
998521200000|2001-08-22 23:00:00|300.6816|300.6816|304.44012|304.44012|307.024102|307.024102|299.74197|299.74197|11707538
998607600000|2001-08-23 23:00:00|304.205213|304.205213|311.759838|311.759838|315.010957|315.010957|304.205213|304.205213|18408231
998953200000|2001-08-27 23:00:00|319.4742|319.4742|313.160638|313.160638|320.41383|320.41383|311.95716|311.95716|23798209
999039600000|2001-08-28 23:00:00|313.366605|313.366605|315.078141|315.078141|317.59494|317.59494|312.426975|312.426975|7350999
999126000000|2001-08-29 23:00:00|311.95716|311.95716|307.25901|307.25901|317.360032|317.360032|305.849565|305.849565|12563174
999212400000|2001-08-30 23:00:00|307.024102|307.024102|306.840217|306.840217|310.987462|310.987462|302.795768|302.795768|10930116
999471600000|2001-09-02 23:00:00|302.56086|302.56086|300.916507|300.916507|310.0779|310.0779|297.86271|297.86271|6491410
999558000000|2001-09-03 23:00:00|303.50049|303.50049|309.842992|309.842992|314.541142|314.541142|303.030675|303.030675|12789838
999644400000|2001-09-04 23:00:00|308.19864|308.19864|317.429283|317.429283|319.4742|319.4742|308.19864|308.19864|16953896
999730800000|2001-09-05 23:00:00|316.420402|316.420402|311.472311|311.472311|316.65531|316.65531|303.265582|303.265582|23898858
999817200000|2001-09-06 23:00:00|307.25901|307.25901|298.80234|298.80234|308.903363|308.903363|298.80234|298.80234|8569409
1000076400000|2001-09-09 23:00:00|294.10419|294.10419|295.109406|295.109406|298.80234|298.80234|290.815485|290.815485|16744458
1000162800000|2001-09-10 23:00:00|295.513635|295.513635|289.781986|289.781986|300.6816|300.6816|286.58715|286.58715|10968773
1000249200000|2001-09-11 23:00:00|281.889|281.889|282.365204|282.365204|291.2853|291.2853|269.908717|269.908717|21326020
1000335600000|2001-09-12 23:00:00|279.305017|279.305017|281.780943|281.780943|285.64752|285.64752|279.07011|279.07011|11427517
1000422000000|2001-09-13 23:00:00|278.835202|278.835202|273.43233|273.43233|280.00974|280.00974|264.270938|264.270938|9572913
1000681200000|2001-09-16 23:00:00|270.61344|270.61344|268.73418|268.73418|273.43233|273.43233|258.39825|258.39825|21624450
1000767600000|2001-09-17 23:00:00|267.79455|267.79455|268.73418|268.73418|276.25122|276.25122|263.566215|263.566215|13147784
1000854000000|2001-09-18 23:00:00|271.083255|271.083255|262.401074|262.401074|271.083255|271.083255|257.45862|257.45862|7757758
1000940400000|2001-09-19 23:00:00|255.57936|255.57936|242.42454|242.42454|255.57936|255.57936|240.54528|240.54528|32285221
1001026800000|2001-09-20 23:00:00|244.3038|244.3038|243.930391|243.930391|250.411395|250.411395|225.5112|225.5112|20644917
1001286000000|2001-09-23 23:00:00|247.592505|247.592505|251.82084|251.82084|258.39825|258.39825|240.263391|240.263391|16523022
1001372400000|2001-09-24 23:00:00|254.63973|254.63973|257.928435|257.928435|263.0964|263.0964|247.12269|247.12269|26385062
1001458800000|2001-09-25 23:00:00|256.988805|256.988805|255.57936|255.57936|260.512417|260.512417|254.63973|254.63973|11459629
1001545200000|2001-09-26 23:00:00|257.693528|257.693528|257.693528|257.693528|265.210567|265.210567|249.00195|249.00195|18877177
1001631600000|2001-09-27 23:00:00|252.76047|252.76047|262.861492|262.861492|262.861492|262.861492|252.76047|252.76047|15328747
1001890800000|2001-09-30 23:00:00|262.861492|262.861492|264.97566|264.97566|267.559642|267.559642|261.21714|261.21714|8135404
1001977200000|2001-10-01 23:00:00|266.85492|266.85492|262.753435|262.753435|266.85492|266.85492|258.633157|258.633157|7831198
1002063600000|2001-10-02 23:00:00|264.97566|264.97566|268.038854|268.038854|272.4927|272.4927|262.626585|262.626585|9530221
1002150000000|2001-10-03 23:00:00|277.19085|277.19085|276.516384|276.516384|280.94937|280.94937|272.727607|272.727607|35304780
1002236400000|2001-10-04 23:00:00|278.13048|278.13048|274.072782|274.072782|279.07011|279.07011|269.67381|269.67381|12585259
1002495600000|2001-10-07 23:00:00|271.55307|271.55307|275.31159|275.31159|276.955942|276.955942|268.264365|268.264365|11421343
1002582000000|2001-10-08 23:00:00|275.31159|275.31159|275.174404|275.174404|277.895573|277.895573|272.4927|272.4927|10670083
1002668400000|2001-10-09 23:00:00|272.4927|272.4927|279.07011|279.07011|280.714462|280.714462|269.67381|269.67381|11697258
1002754800000|2001-10-10 23:00:00|285.64752|285.64752|287.934204|287.934204|291.050392|291.050392|279.492943|279.492943|21783694
1002841200000|2001-10-11 23:00:00|287.52678|287.52678|290.142428|290.142428|295.748542|295.748542|286.58715|286.58715|21432138
1003100400000|2001-10-14 23:00:00|293.16456|293.16456|296.688173|296.688173|297.86271|297.86271|290.34567|290.34567|5837107
1003186800000|2001-10-15 23:00:00|293.16456|293.16456|298.097618|298.097618|308.19864|308.19864|293.16456|293.16456|16691458
1003273200000|2001-10-16 23:00:00|291.2853|291.2853|296.92308|296.92308|302.56086|302.56086|289.640947|289.640947|11576813
1003359600000|2001-10-17 23:00:00|291.520207|291.520207|290.362395|290.362395|294.404872|294.404872|285.64752|285.64752|13015910
1003446000000|2001-10-18 23:00:00|285.64752|285.64752|284.319917|284.319917|291.2853|291.2853|281.889|281.889|17022707
1003705200000|2001-10-21 23:00:00|286.58715|286.58715|278.710608|278.710608|286.58715|286.58715|275.31159|275.31159|19272869
1003791600000|2001-10-22 23:00:00|280.479555|280.479555|281.371922|281.371922|285.64752|285.64752|279.07011|279.07011|21057787
1003878000000|2001-10-23 23:00:00|284.70789|284.70789|283.533352|283.533352|286.117335|286.117335|281.889|281.889|30634721
1003964400000|2001-10-24 23:00:00|287.52678|287.52678|289.523494|289.523494|292.068012|292.068012|287.056965|287.056965|13581296
1004050800000|2001-10-25 23:00:00|290.815485|290.815485|288.325372|288.325372|290.815485|290.815485|287.056965|287.056965|11859325
1004313600000|2001-10-29 00:00:00|288.231502|288.231502|285.72363|285.72363|288.46641|288.46641|283.063537|283.063537|89576303
1004400000000|2001-10-30 00:00:00|282.593723|282.593723|278.405228|278.405228|288.231502|288.231502|277.895573|277.895573|8069727
1004486400000|2001-10-31 00:00:00|275.781405|275.781405|274.403156|274.403156|279.539925|279.539925|270.143625|270.143625|9394609
1004572800000|2001-11-01 00:00:00|274.841775|274.841775|278.863391|278.863391|280.714462|280.714462|271.55307|271.55307|9008616
1004659200000|2001-11-02 00:00:00|280.00974|280.00974|277.660665|277.660665|280.00974|280.00974|275.31159|275.31159|10504510
1004918400000|2001-11-05 00:00:00|277.895573|277.895573|276.864798|276.864798|279.305017|279.305017|268.73418|268.73418|14693403
1005004800000|2001-11-06 00:00:00|278.600295|278.600295|273.858828|273.858828|278.600295|278.600295|271.318162|271.318162|20950132
1005091200000|2001-11-07 00:00:00|273.43233|273.43233|272.991831|272.991831|274.841775|274.841775|271.318162|271.318162|32921087
1005177600000|2001-11-08 00:00:00|276.25122|276.25122|277.317982|277.317982|281.889|281.889|273.43233|273.43233|21121221
1005264000000|2001-11-09 00:00:00|280.00974|280.00974|287.090792|287.090792|287.996595|287.996595|278.13048|278.13048|20728584
1005523200000|2001-11-12 00:00:00|289.40604|289.40604|293.587393|293.587393|296.453265|296.453265|283.76826|283.76826|20870047
1005609600000|2001-11-13 00:00:00|295.278728|295.278728|304.821234|304.821234|307.25901|307.25901|295.278728|295.278728|28224529
1005696000000|2001-11-14 00:00:00|311.01753|311.01753|313.83642|313.83642|326.99124|326.99124|304.44012|304.44012|34874297
1005782400000|2001-11-15 00:00:00|325.346887|325.346887|315.245865|315.245865|328.8705|328.8705|310.0779|310.0779|54732818
1005868800000|2001-11-16 00:00:00|305.37975|305.37975|300.230578|300.230578|306.31938|306.31938|295.692165|295.692165|45520287
1006128000000|2001-11-19 00:00:00|304.675027|304.675027|312.645627|312.645627|312.661882|312.661882|303.265582|303.265582|22869469
1006214400000|2001-11-20 00:00:00|314.071327|314.071327|312.603625|312.603625|315.631113|315.631113|310.0779|310.0779|11929369
1006300800000|2001-11-21 00:00:00|313.366605|313.366605|308.414191|308.414191|314.77605|314.77605|307.25901|307.25901|18793882
1006387200000|2001-11-22 00:00:00|308.19864|308.19864|309.156781|309.156781|311.95716|311.95716|305.614657|305.614657|6399451
1006473600000|2001-11-23 00:00:00|312.89679|312.89679|306.674184|306.674184|312.89679|312.89679|303.265582|303.265582|8303165
1006732800000|2001-11-26 00:00:00|312.89679|312.89679|315.701586|315.701586|317.125125|317.125125|305.276391|305.276391|7439471
1006819200000|2001-11-27 00:00:00|317.125125|317.125125|311.798738|311.798738|324.407258|324.407258|308.668455|308.668455|21063363
1006905600000|2001-11-28 00:00:00|313.131697|313.131697|311.138085|311.138085|319.4742|319.4742|310.0779|310.0779|10869461
1006992000000|2001-11-29 00:00:00|309.842992|309.842992|313.441775|313.441775|316.185495|316.185495|303.406527|303.406527|11889939
1007078400000|2001-11-30 00:00:00|317.360032|317.360032|316.65531|316.65531|328.023893|328.023893|311.95716|311.95716|18805175
1007337600000|2001-12-03 00:00:00|315.71568|315.71568|316.415047|316.415047|318.53457|318.53457|312.89679|312.89679|11046273
1007424000000|2001-12-04 00:00:00|326.05161|326.05161|328.212759|328.212759|333.56865|333.56865|315.71568|315.71568|25432040
1007510400000|2001-12-05 00:00:00|330.279945|330.279945|328.8705|328.8705|334.273372|334.273372|324.642165|324.642165|14533858
1007596800000|2001-12-06 00:00:00|328.635592|328.635592|327.010972|327.010972|333.16179|333.16179|319.4742|319.4742|10351061
1007683200000|2001-12-07 00:00:00|335.917725|335.917725|329.81013|329.81013|335.917725|335.917725|322.527997|322.527997|14862507
1007942400000|2001-12-10 00:00:00|327.226147|327.226147|319.423836|319.423836|328.8705|328.8705|314.071327|314.071327|17938025
1008028800000|2001-12-11 00:00:00|321.35346|321.35346|318.706616|318.706616|323.937442|323.937442|315.71568|315.71568|11145305
1008115200000|2001-12-12 00:00:00|321.35346|321.35346|314.790426|314.790426|321.35346|321.35346|310.547715|310.547715|13792858
1008201600000|2001-12-13 00:00:00|311.01753|311.01753|309.784735|309.784735|318.53457|318.53457|308.19864|308.19864|9585267
1008288000000|2001-12-14 00:00:00|310.0779|310.0779|307.474091|307.474091|313.601513|313.601513|305.37975|305.37975|9063171
1008547200000|2001-12-17 00:00:00|310.312807|310.312807|313.115818|313.115818|314.306235|314.306235|307.25901|307.25901|8053540
1008633600000|2001-12-18 00:00:00|312.426975|312.426975|315.79085|315.79085|323.937442|323.937442|310.547715|310.547715|13778964
1008720000000|2001-12-19 00:00:00|316.65531|316.65531|313.435856|313.435856|319.4742|319.4742|300.446692|300.446692|12811917
1008806400000|2001-12-20 00:00:00|314.77605|314.77605|307.340194|307.340194|314.932968|314.932968|304.44012|304.44012|7604066
1008892800000|2001-12-21 00:00:00|303.50049|303.50049|313.733061|313.733061|320.41383|320.41383|300.6816|300.6816|11473094
1009152000000|2001-12-24 00:00:00|310.0779|310.0779|310.782623|310.782623|331.219575|331.219575|310.0779|310.0779|2406832
1009411200000|2001-12-27 00:00:00|326.05161|326.05161|321.710519|321.710519|332.159205|332.159205|314.77605|314.77605|5122630
1009497600000|2001-12-28 00:00:00|322.058182|322.058182|327.589221|327.589221|332.281357|332.281357|321.35346|321.35346|9314767
1009756800000|2001-12-31 00:00:00|328.8705|328.8705|328.016658|328.016658|328.8705|328.8705|324.17235|324.17235|500379
1009929600000|2002-01-02 00:00:00|327.93087|327.93087|331.607266|331.607266|334.273372|334.273372|326.05161|326.05161|5385668
1010016000000|2002-01-03 00:00:00|332.62902|332.62902|337.815778|337.815778|341.555505|341.555505|331.68939|331.68939|14831423
1010102400000|2002-01-04 00:00:00|342.495135|342.495135|345.78384|345.78384|347.6631|347.6631|336.38754|336.38754|10711511
1010361600000|2002-01-07 00:00:00|347.6631|347.6631|351.592915|351.592915|355.18014|355.18014|346.488563|346.488563|14565626
1010448000000|2002-01-08 00:00:00|349.54236|349.54236|351.534376|351.534376|352.36125|352.36125|345.079117|345.079117|23007030
1010534400000|2002-01-09 00:00:00|346.72347|346.72347|353.535787|353.535787|356.11977|356.11977|346.72347|346.72347|13809851
1010620800000|2002-01-10 00:00:00|349.777267|349.777267|350.575953|350.575953|355.18014|355.18014|348.132915|348.132915|14104249
1010707200000|2002-01-11 00:00:00|352.36125|352.36125|349.776516|349.776516|353.065972|353.065972|347.6631|347.6631|14459645
1010966400000|2002-01-14 00:00:00|349.307453|349.307453|341.559639|341.559639|350.716897|350.716897|339.441337|339.441337|15972016
1011052800000|2002-01-15 00:00:00|335.44791|335.44791|341.854213|341.854213|343.434765|343.434765|335.44791|335.44791|9068827
1011139200000|2002-01-16 00:00:00|341.08569|341.08569|337.947326|337.947326|341.08569|341.08569|335.213003|335.213003|15831021
1011225600000|2002-01-17 00:00:00|338.2668|338.2668|335.380632|335.380632|340.14606|340.14606|333.56865|333.56865|13118546
1011312000000|2002-01-18 00:00:00|334.743187|334.743187|331.911519|331.911519|338.2668|338.2668|330.514852|330.514852|14606951
1011571200000|2002-01-21 00:00:00|340.380967|340.380967|341.581909|341.581909|344.076532|344.076532|333.324346|333.324346|10825472
1011657600000|2002-01-22 00:00:00|348.60273|348.60273|347.254455|347.254455|350.012175|350.012175|346.253655|346.253655|15586657
1011744000000|2002-01-23 00:00:00|350.951805|350.951805|353.30088|353.30088|355.18014|355.18014|348.837637|348.837637|29083116
1011830400000|2002-01-24 00:00:00|358.93866|358.93866|365.997255|365.997255|372.807599|372.807599|358.703753|358.703753|15173288
1011916800000|2002-01-25 00:00:00|365.51607|365.51607|355.781597|355.781597|365.51607|365.51607|354.945232|354.945232|26184501
1012176000000|2002-01-28 00:00:00|357.0594|357.0594|355.941804|355.941804|358.93866|358.93866|354.475417|354.475417|19781918
1012262400000|2002-01-29 00:00:00|355.649955|355.649955|351.597237|351.597237|356.11977|356.11977|347.898008|347.898008|13995205
1012348800000|2002-01-30 00:00:00|349.54236|349.54236|346.559035|346.559035|352.28608|352.28608|345.548932|345.548932|13085796
1012435200000|2002-01-31 00:00:00|350.48199|350.48199|355.599215|355.599215|357.0594|357.0594|350.48199|350.48199|10919348
1012521600000|2002-02-01 00:00:00|360.348105|360.348105|355.18014|355.18014|363.166995|363.166995|355.18014|355.18014|9942425
1012780800000|2002-02-04 00:00:00|361.75755|361.75755|367.814029|367.814029|369.979312|369.979312|359.671571|359.671571|13643211
1012867200000|2002-02-05 00:00:00|364.57644|364.57644|367.949712|367.949712|370.918943|370.918943|364.57644|364.57644|10675267
1012953600000|2002-02-06 00:00:00|371.388757|371.388757|373.785754|373.785754|376.321815|376.321815|371.15385|371.15385|16013624
1013040000000|2002-02-07 00:00:00|371.15385|371.15385|367.915979|367.915979|371.741119|371.741119|367.2168|367.2168|16767419
1013126400000|2002-02-08 00:00:00|368.33496|368.33496|368.184619|368.184619|370.21422|370.21422|365.985885|365.985885|10255711
1013385600000|2002-02-11 00:00:00|370.449127|370.449127|374.684322|374.684322|376.321815|376.321815|370.449127|370.449127|11628955
1013472000000|2002-02-12 00:00:00|376.556722|376.556722|379.61052|379.61052|380.55015|380.55015|374.207648|374.207648|11995490
1013558400000|2002-02-13 00:00:00|378.67089|378.67089|386.44163|386.44163|390.416265|390.416265|374.91237|374.91237|19108617
1013644800000|2002-02-14 00:00:00|389.00682|389.00682|390.88608|390.88608|393.70497|393.70497|388.198738|388.198738|20306226
1013731200000|2002-02-15 00:00:00|381.254872|381.254872|378.67089|378.67089|391.022326|391.022326|375.147277|375.147277|20733906
1013990400000|2002-02-18 00:00:00|373.03311|373.03311|373.985895|373.985895|375.617093|375.617093|369.744405|369.744405|15294100
1014076800000|2002-02-19 00:00:00|373.03311|373.03311|372.999283|372.999283|373.97274|373.97274|371.125661|371.125661|17919407
1014163200000|2002-02-20 00:00:00|366.4557|366.4557|365.243577|365.243577|371.858572|371.858572|362.462272|362.462272|31484327
1014249600000|2002-02-21 00:00:00|368.33496|368.33496|364.065563|364.065563|368.33496|368.33496|361.052827|361.052827|16733221
1014336000000|2002-02-22 00:00:00|362.69718|362.69718|364.886518|364.886518|370.21422|370.21422|359.173567|359.173567|9440543
1014595200000|2002-02-25 00:00:00|364.57644|364.57644|363.252501|363.252501|371.15385|371.15385|362.69718|362.69718|11728095
1014681600000|2002-02-26 00:00:00|371.15385|371.15385|376.509835|376.509835|378.905798|378.905798|366.4557|366.4557|23750820
1014768000000|2002-02-27 00:00:00|375.852|375.852|379.967579|379.967579|381.254872|381.254872|375.382185|375.382185|13302958
1014854400000|2002-02-28 00:00:00|375.852|375.852|377.167482|377.167482|379.140705|379.140705|373.014317|373.014317|17689212
1014940800000|2002-03-01 00:00:00|374.91237|374.91237|377.296963|377.296963|378.201075|378.201075|371.858572|371.858572|10502848
1015200000000|2002-03-04 00:00:00|377.73126|377.73126|390.416265|390.416265|392.060617|392.060617|377.73126|377.73126|16844699
1015286400000|2002-03-05 00:00:00|388.06719|388.06719|383.838855|383.838855|388.06719|388.06719|382.664317|382.664317|10209260
1015372800000|2002-03-06 00:00:00|383.838855|383.838855|387.597375|387.597375|390.88608|390.88608|377.73126|377.73126|14738887
1015459200000|2002-03-07 00:00:00|387.597375|387.597375|391.355895|391.355895|394.6446|394.6446|387.540997|387.540997|9176337
1015545600000|2002-03-08 00:00:00|387.12756|387.12756|392.389488|392.389488|395.58423|395.58423|383.838855|383.838855|9630221
1015804800000|2002-03-11 00:00:00|389.00682|389.00682|389.242009|389.242009|393.70497|393.70497|385.2483|385.2483|4911319
1015891200000|2002-03-12 00:00:00|388.302098|388.302098|384.346255|384.346255|388.771912|388.771912|381.48978|381.48978|8435976
1015977600000|2002-03-13 00:00:00|379.140705|379.140705|378.67089|378.67089|386.18793|386.18793|377.966167|377.966167|12073783
1016064000000|2002-03-14 00:00:00|375.852|375.852|370.21422|370.21422|375.852|375.852|369.039682|369.039682|10269142
1016150400000|2002-03-15 00:00:00|368.33496|368.33496|367.630331|367.630331|372.563295|372.563295|365.51607|365.51607|10027930
1016409600000|2002-03-18 00:00:00|357.0594|357.0594|374.442555|374.442555|377.496353|377.496353|357.0594|357.0594|6271783
1016496000000|2002-03-19 00:00:00|374.91237|374.91237|374.630481|374.630481|382.899225|382.899225|374.311007|374.311007|24856920
1016582400000|2002-03-20 00:00:00|385.2483|385.2483|384.30867|384.30867|387.879264|387.879264|378.435982|378.435982|21099276
1016668800000|2002-03-21 00:00:00|379.140705|379.140705|374.91237|374.91237|380.416723|380.416723|372.563295|372.563295|10582188
1016755200000|2002-03-22 00:00:00|375.852|375.852|375.278356|375.278356|377.261445|377.261445|370.21422|370.21422|5272174
1017014400000|2002-03-25 00:00:00|373.737832|373.737832|376.495271|376.495271|377.261445|377.261445|367.39533|367.39533|10053549
1017100800000|2002-03-26 00:00:00|369.979312|369.979312|366.728193|366.728193|369.979312|369.979312|361.75755|361.75755|13181897
1017187200000|2002-03-27 00:00:00|368.100053|368.100053|370.684035|370.684035|373.03311|373.03311|365.173105|365.173105|7501174
1017273600000|2002-03-28 00:00:00|373.03311|373.03311|376.086907|376.086907|382.42941|382.42941|370.815583|370.815583|9092635
1017702000000|2002-04-01 23:00:00|381.959595|381.959595|382.602302|382.602302|384.30867|384.30867|373.03311|373.03311|13564975
1017788400000|2002-04-02 23:00:00|383.603948|383.603948|388.06719|388.06719|389.382672|389.382672|382.598543|382.598543|14075903
1017874800000|2002-04-03 23:00:00|388.06719|388.06719|384.976747|384.976747|388.202497|388.202497|381.48978|381.48978|17931271
1017961200000|2002-04-04 23:00:00|385.2483|385.2483|387.488096|387.488096|390.181357|390.181357|383.538173|383.538173|23077918
1018220400000|2002-04-07 23:00:00|385.2483|385.2483|386.374916|386.374916|388.537005|388.537005|380.55015|380.55015|12216805
1018306800000|2002-04-08 23:00:00|387.12756|387.12756|388.302098|388.302098|389.94645|389.94645|384.477803|384.477803|8096533
1018393200000|2002-04-09 23:00:00|385.953022|385.953022|385.013393|385.013393|389.100783|389.100783|382.194502|382.194502|10516588
1018479600000|2002-04-10 23:00:00|386.657745|386.657745|373.03311|373.03311|389.00682|389.00682|366.4557|366.4557|13068024
1018566000000|2002-04-11 23:00:00|375.852|375.852|375.133183|375.133183|382.42941|382.42941|369.744405|369.744405|13510310
1018825200000|2002-04-14 23:00:00|375.852|375.852|377.73126|377.73126|380.55015|380.55015|372.328387|372.328387|6121031
1018911600000|2002-04-15 23:00:00|381.48978|381.48978|378.67089|378.67089|382.42941|382.42941|375.852|375.852|9828355
1018998000000|2002-04-16 23:00:00|381.019965|381.019965|378.67089|378.67089|385.2483|385.2483|378.67089|378.67089|14355983
1019084400000|2002-04-17 23:00:00|379.61052|379.61052|373.737832|373.737832|381.48978|381.48978|373.03311|373.03311|11713443
1019170800000|2002-04-18 23:00:00|373.97274|373.97274|379.140705|379.140705|380.55015|380.55015|373.408962|373.408962|41936612
1019430000000|2002-04-21 23:00:00|378.67089|378.67089|379.61052|379.61052|383.134132|383.134132|374.91237|374.91237|11626222
1019516400000|2002-04-22 23:00:00|378.201075|378.201075|366.511138|366.511138|379.704483|379.704483|365.722789|365.722789|18435833
1019602800000|2002-04-23 23:00:00|363.166995|363.166995|361.992458|361.992458|366.925515|366.925515|357.0594|357.0594|20657844
1019689200000|2002-04-24 23:00:00|360.583012|360.583012|356.75402|356.75402|361.287735|361.287735|353.30088|353.30088|20141495
1019775600000|2002-04-25 23:00:00|354.945232|354.945232|347.784312|347.784312|355.18014|355.18014|346.253655|346.253655|17454208
1020034800000|2002-04-28 23:00:00|350.012175|350.012175|351.076776|351.076776|355.18014|355.18014|345.314025|345.314025|49656618
1020121200000|2002-04-29 23:00:00|350.48199|350.48199|344.84421|344.84421|352.36125|352.36125|344.84421|344.84421|17055525
1020207600000|2002-04-30 23:00:00|341.790413|341.790413|339.20643|339.20643|346.72347|346.72347|337.092263|337.092263|19155386
1020294000000|2002-05-01 23:00:00|340.615875|340.615875|341.682355|341.682355|344.374395|344.374395|337.590266|337.590266|21648912
1020380400000|2002-05-02 23:00:00|349.54236|349.54236|353.267993|353.267993|359.87829|359.87829|343.90458|343.90458|22721891
1020726000000|2002-05-06 23:00:00|349.777267|349.777267|351.553168|351.553168|358.93866|358.93866|346.72347|346.72347|24743752
1020812400000|2002-05-07 23:00:00|359.87829|359.87829|364.206884|364.206884|374.91237|374.91237|356.98423|356.98423|16263478
1020898800000|2002-05-08 23:00:00|364.57644|364.57644|363.401903|363.401903|369.861859|369.861859|361.68238|361.68238|11910987
1020985200000|2002-05-09 23:00:00|367.39533|367.39533|367.987297|367.987297|369.979312|369.979312|365.985885|365.985885|8530564
1021244400000|2002-05-12 23:00:00|366.925515|366.925515|367.865145|367.865145|369.27459|369.27459|364.106625|364.106625|5163594
1021330800000|2002-05-13 23:00:00|368.804775|368.804775|371.58608|371.58608|377.261445|377.261445|364.57644|364.57644|5826727
1021417200000|2002-05-14 23:00:00|373.97274|373.97274|375.617093|375.617093|379.375612|379.375612|357.0594|357.0594|6781892
1021503600000|2002-05-15 23:00:00|378.435982|378.435982|379.320174|379.320174|381.48978|381.48978|377.919186|377.919186|9934876
1021590000000|2002-05-16 23:00:00|377.966167|377.966167|377.73126|377.73126|384.073762|384.073762|374.442555|374.442555|9324531
1021849200000|2002-05-19 23:00:00|377.73126|377.73126|379.216157|379.216157|381.724687|381.724687|374.207648|374.207648|11527886
1021935600000|2002-05-20 23:00:00|373.03311|373.03311|369.039682|369.039682|377.966167|377.966167|366.925515|366.925515|17695768
1022022000000|2002-05-21 23:00:00|372.09348|372.09348|369.27459|369.27459|372.798203|372.798203|364.106625|364.106625|12091802
1022108400000|2002-05-22 23:00:00|368.100053|368.100053|368.100053|368.100053|369.27459|369.27459|360.81792|360.81792|15713797
1022194800000|2002-05-23 23:00:00|370.918943|370.918943|374.91237|374.91237|375.852|375.852|368.804775|368.804775|11401989
1022454000000|2002-05-26 23:00:00|374.91237|374.91237|373.268017|373.268017|376.79163|376.79163|371.623665|371.623665|9058194
1022540400000|2002-05-27 23:00:00|373.03311|373.03311|366.527582|366.527582|374.442555|374.442555|362.62201|362.62201|22568236
1022626800000|2002-05-28 23:00:00|361.75755|361.75755|364.106625|364.106625|365.281162|365.281162|359.87829|359.87829|16465992
1022713200000|2002-05-29 23:00:00|363.63681|363.63681|363.63681|363.63681|369.27459|369.27459|354.24051|354.24051|17789243
1022799600000|2002-05-30 23:00:00|365.51607|365.51607|366.4557|366.4557|368.739001|368.739001|347.6631|347.6631|36458891
1023231600000|2002-06-04 23:00:00|362.227365|362.227365|357.897456|357.897456|363.777754|363.777754|353.112954|353.112954|10841922
1023318000000|2002-06-05 23:00:00|360.81792|360.81792|358.121182|358.121182|364.692954|364.692954|355.18014|355.18014|16286590
1023404400000|2002-06-06 23:00:00|353.535787|353.535787|354.710325|354.710325|357.0594|357.0594|349.739682|349.739682|12307822
1023663600000|2002-06-09 23:00:00|356.11977|356.11977|350.48199|350.48199|359.408475|359.408475|349.072545|349.072545|11708568
1023750000000|2002-06-10 23:00:00|350.012175|350.012175|348.001367|348.001367|351.891435|351.891435|345.079117|345.079117|17079501
1023836400000|2002-06-11 23:00:00|348.60273|348.60273|349.777267|349.777267|352.126342|352.126342|342.02532|342.02532|18687244
1023922800000|2002-06-12 23:00:00|354.24051|354.24051|351.845769|351.845769|355.18014|355.18014|347.193285|347.193285|13713550
1024009200000|2002-06-13 23:00:00|346.72347|346.72347|335.917725|335.917725|347.822837|347.822837|328.222155|328.222155|13253525
1024268400000|2002-06-16 23:00:00|340.615875|340.615875|343.181065|343.181065|346.72347|346.72347|336.38754|336.38754|8318796
1024354800000|2002-06-17 23:00:00|347.6631|347.6631|342.538358|342.538358|348.60273|348.60273|338.501708|338.501708|11124225
1024441200000|2002-06-18 23:00:00|345.78384|345.78384|338.383596|338.383596|346.771391|346.771391|335.44791|335.44791|25287220
1024527600000|2002-06-19 23:00:00|335.682817|335.682817|338.854069|338.854069|342.870987|342.870987|335.682817|335.682817|12794207
1024614000000|2002-06-20 23:00:00|336.38754|336.38754|334.042975|334.042975|340.312375|340.312375|331.68939|331.68939|10777696
1024873200000|2002-06-23 23:00:00|339.911153|339.911153|326.99124|326.99124|340.14606|340.14606|326.286518|326.286518|17677754
1024959600000|2002-06-24 23:00:00|331.68939|331.68939|334.369966|334.369966|337.439926|337.439926|326.164366|326.164366|22515781
1025046000000|2002-06-25 23:00:00|326.521425|326.521425|323.682239|323.682239|332.685398|332.685398|314.77605|314.77605|14218739
1025132400000|2002-06-26 23:00:00|327.93087|327.93087|325.530115|325.530115|330.279945|330.279945|319.4742|319.4742|20435997
1025218800000|2002-06-27 23:00:00|329.105408|329.105408|327.595986|327.595986|338.971522|338.971522|320.883645|320.883645|22610556
1025478000000|2002-06-30 23:00:00|329.340315|329.340315|336.38754|336.38754|341.555505|341.555505|329.340315|329.340315|11760508
1025564400000|2002-07-01 23:00:00|336.38754|336.38754|335.363343|335.363343|339.441337|339.441337|323.23272|323.23272|21600630
1025650800000|2002-07-02 23:00:00|331.219575|331.219575|328.69197|328.69197|337.32717|337.32717|325.11198|325.11198|9690515
1025737200000|2002-07-03 23:00:00|335.682817|335.682817|331.219575|331.219575|338.031892|338.031892|328.8705|328.8705|9227195
1025823600000|2002-07-04 23:00:00|338.2668|338.2668|347.898008|347.898008|350.48199|350.48199|337.308377|337.308377|10405220
1026082800000|2002-07-07 23:00:00|347.898008|347.898008|348.60273|348.60273|356.561396|356.561396|344.139487|344.139487|11870275
1026169200000|2002-07-08 23:00:00|346.72347|346.72347|342.201031|342.201031|350.247082|350.247082|340.615875|340.615875|11905840
1026255600000|2002-07-09 23:00:00|346.253655|346.253655|328.8705|328.8705|346.253655|346.253655|328.381892|328.381892|17444129
1026342000000|2002-07-10 23:00:00|327.461055|327.461055|322.226282|322.226282|328.8705|328.8705|319.239292|319.239292|16676917
1026428400000|2002-07-11 23:00:00|326.521425|326.521425|325.11292|325.11292|327.461055|327.461055|318.299663|318.299663|18635840
1026687600000|2002-07-14 23:00:00|327.461055|327.461055|316.65531|316.65531|327.461055|327.461055|311.95716|311.95716|24152392
1026774000000|2002-07-15 23:00:00|321.588368|321.588368|304.997133|304.997133|324.125368|324.125368|303.50049|303.50049|14674611
1026860400000|2002-07-16 23:00:00|303.50049|303.50049|313.600197|313.600197|316.65531|316.65531|300.916507|300.916507|21951938
1026946800000|2002-07-17 23:00:00|319.239292|319.239292|327.93087|327.93087|333.333742|333.333742|315.71568|315.71568|21536525
1027033200000|2002-07-18 23:00:00|322.29309|322.29309|320.883645|320.883645|325.487832|325.487832|314.77605|314.77605|14310757
1027292400000|2002-07-21 23:00:00|325|325|312.8301|312.8301|325|325|307.75|307.75|12606673
1027378800000|2002-07-22 23:00:00|309.75|309.75|306|306|318|318|300.75|300.75|18007141
1027465200000|2002-07-23 23:00:00|298.5|298.5|287.5617|287.5617|301.94|301.94|276|276|23226879
1027551600000|2002-07-24 23:00:00|300.25|300.25|292.4724|292.4724|304.608|304.608|283|283|16826060
1027638000000|2002-07-25 23:00:00|294|294|285.8388|285.8388|294|294|278|278|14496315
1027897200000|2002-07-28 23:00:00|292.25|292.25|293.9406|293.9406|299.75|299.75|289.75|289.75|11150161
1027983600000|2002-07-29 23:00:00|310|310|301|301|310|310|295.25|295.25|11462182
1028070000000|2002-07-30 23:00:00|305|305|302.6154|302.6154|320|320|297.34|297.34|22106646
1028156400000|2002-07-31 23:00:00|303.25|303.25|286.25|286.25|303.25|303.25|280.25|280.25|10054190
1028242800000|2002-08-01 23:00:00|286.25|286.25|282.02|282.02|291.25|291.25|273|273|15363871
1028502000000|2002-08-04 23:00:00|271|271|260.14|260.14|273.92|273.92|254.45|254.45|17284122
1028588400000|2002-08-05 23:00:00|250.25|250.25|259.5|259.5|274|274|245.8|245.8|32274972
1028674800000|2002-08-06 23:00:00|276|276|284.44|284.44|288|288|270.9458|270.9458|21485772
1028761200000|2002-08-07 23:00:00|287.25|287.25|291.637|291.637|298.5|298.5|281.0562|281.0562|16295827
1028847600000|2002-08-08 23:00:00|294|294|304.25|304.25|307|307|291.44|291.44|20749691
1029106800000|2002-08-11 23:00:00|302.75|302.75|296.7739|296.7739|313.5|313.5|295|295|8692594
1029193200000|2002-08-12 23:00:00|294.5|294.5|294.5|294.5|295|295|287|287|15326376
1029279600000|2002-08-13 23:00:00|280|280|286.11|286.11|289.5|289.5|280|280|11822705
1029366000000|2002-08-14 23:00:00|290.25|290.25|297.52|297.52|300|300|290.25|290.25|8818213
1029452400000|2002-08-15 23:00:00|298.5|298.5|297.7|297.7|303|303|294|294|22823447
1029711600000|2002-08-18 23:00:00|296.5|296.5|304.93|304.93|308|308|293|293|12218474
1029798000000|2002-08-19 23:00:00|308.75|308.75|307|307|311.75|311.75|304|304|10210767
1029884400000|2002-08-20 23:00:00|310|310|308.5811|308.5811|316.5|316.5|304|304|14055073
1029970800000|2002-08-21 23:00:00|313.75|313.75|319|319|320|320|310.25|310.25|8862481
1030057200000|2002-08-22 23:00:00|317.75|317.75|313.59|313.59|322.5|322.5|310|310|13895851
1030402800000|2002-08-26 23:00:00|310|310|320.68|320.68|328|328|310|310|9481558
1030489200000|2002-08-27 23:00:00|317.25|317.25|314.27|314.27|318.03|318.03|312|312|7637128
1030575600000|2002-08-28 23:00:00|313|313|307.624|307.624|314.75|314.75|302.25|302.25|16205378
1030662000000|2002-08-29 23:00:00|305.5|305.5|305|305|308|308|300.75|300.75|11511166
1030921200000|2002-09-01 23:00:00|300.5|300.5|300.55|300.55|306|306|300|300|7118020
1031007600000|2002-09-02 23:00:00|299.5|299.5|294.041|294.041|303.02|303.02|287.75|287.75|13538510
1031094000000|2002-09-03 23:00:00|288|288|286|286|295|295|283.25|283.25|18827814
1031180400000|2002-09-04 23:00:00|285.5|285.5|284.25|284.25|288.25|288.25|280|280|15785937
1031266800000|2002-09-05 23:00:00|282.75|282.75|284.87|284.87|290.75|290.75|280.5|280.5|13472980
1031526000000|2002-09-08 23:00:00|289.25|289.25|290.05|290.05|293.14|293.14|283.25|283.25|7493825
1031612400000|2002-09-09 23:00:00|295.25|295.25|300.02|300.02|304|304|293|293|12102692
1031698800000|2002-09-10 23:00:00|306.75|306.75|306.5327|306.5327|308.25|308.25|299.5|299.5|13004811
1031785200000|2002-09-11 23:00:00|307|307|303|303|307|307|298.75|298.75|11035824
1031871600000|2002-09-12 23:00:00|299.75|299.75|297.26|297.26|301.5|301.5|292|292|8654011
1032130800000|2002-09-15 23:00:00|298.25|298.25|301.1049|301.1049|309.25|309.25|297.75|297.75|13048085
1032217200000|2002-09-16 23:00:00|302|302|307.81|307.81|311|311|302|302|16627779
1032303600000|2002-09-17 23:00:00|299.5|299.5|299.39|299.39|303|303|294|294|21812097
1032390000000|2002-09-18 23:00:00|293.25|293.25|289.33|289.33|295.25|295.25|285|285|13377698
1032476400000|2002-09-19 23:00:00|287|287|287.62|287.62|301|301|274.25|274.25|35315299
1032735600000|2002-09-22 23:00:00|289.75|289.75|282.12|282.12|290|290|276.75|276.75|12320399
1032822000000|2002-09-23 23:00:00|283|283|278.99|278.99|286|286|272.5|272.5|16307781
1032908400000|2002-09-24 23:00:00|273|273|278.75|278.75|285.75|285.75|273|273|11896059
1032994800000|2002-09-25 23:00:00|279.25|279.25|295.55|295.55|296.75|296.75|279.25|279.25|19210241
1033081200000|2002-09-26 23:00:00|296|296|302.13|302.13|307|307|293|293|14079331
1033340400000|2002-09-29 23:00:00|296.25|296.25|295|295|301.75|301.75|289.25|289.25|18743515
1033426800000|2002-09-30 23:00:00|298.25|298.25|299.94|299.94|303.75|303.75|295.75|295.75|14965661
1033513200000|2002-10-01 23:00:00|309.25|309.25|303.2864|303.2864|309.25|309.25|298.5|298.5|10544743
1033599600000|2002-10-02 23:00:00|302|302|300.75|300.75|302|302|294.25|294.25|12271915
1033686000000|2002-10-03 23:00:00|300|300|294.5713|294.5713|303|303|290.5|290.5|15186333
1033945200000|2002-10-06 23:00:00|290|290|289.25|289.25|294|294|284.5|284.5|9771083
1034031600000|2002-10-07 23:00:00|285.75|285.75|292.66|292.66|297.34|297.34|285.75|285.75|9554826
1034118000000|2002-10-08 23:00:00|291.5|291.5|288.91|288.91|292.75|292.75|283.25|283.25|14414260
1034204400000|2002-10-09 23:00:00|286|286|293|293|294|294|285|285|18184025
1034290800000|2002-10-10 23:00:00|297.75|297.75|305.79|305.79|310|310|293|293|11537823
1034550000000|2002-10-13 23:00:00|309.5|309.5|305.25|305.25|310|310|305|305|10791867
1034636400000|2002-10-14 23:00:00|309|309|317.99|317.99|322.5|322.5|309|309|16917245
1034722800000|2002-10-15 23:00:00|321.25|321.25|317.56|317.56|322.5|322.5|313|313|9163701
1034809200000|2002-10-16 23:00:00|317|317|324.79|324.79|333.5|333.5|316.5|316.5|11157585
1034895600000|2002-10-17 23:00:00|330|330|326.3|326.3|333|333|319|319|20326976
1035154800000|2002-10-20 23:00:00|328|328|326.75|326.75|329.75|329.75|324|324|8992973
1035241200000|2002-10-21 23:00:00|325.25|325.25|327.2636|327.2636|329.5|329.5|322|322|11590294
1035327600000|2002-10-22 23:00:00|328.5|328.5|324.48|324.48|335|335|322.25|322.25|11261847
1035414000000|2002-10-23 23:00:00|324|324|325.11|325.11|328.5|328.5|321|321|9101665
1035500400000|2002-10-24 23:00:00|323|323|317|317|325|325|315|315|12745805
1035763200000|2002-10-28 00:00:00|319.75|319.75|316.59|316.59|320.25|320.25|314|314|10419467
1035849600000|2002-10-29 00:00:00|315|315|307.04|307.04|317|317|300.5|300.5|11952084
1035936000000|2002-10-30 00:00:00|306|306|306.12|306.12|309|309|301.75|301.75|10198887
1036022400000|2002-10-31 00:00:00|311.75|311.75|312|312|317.75|317.75|305.75|305.75|18021871
1036108800000|2002-11-01 00:00:00|308|308|303.75|303.75|312|312|302.5|302.5|16977267
1036368000000|2002-11-04 00:00:00|310.5|310.5|317.523|317.523|319|319|310.5|310.5|17085451
1036454400000|2002-11-05 00:00:00|317.5|317.5|321.4371|321.4371|325.5|325.5|315|315|19353913
1036540800000|2002-11-06 00:00:00|329.75|329.75|322|322|330|330|320.75|320.75|15556557
1036627200000|2002-11-07 00:00:00|321|321|326.61|326.61|329|329|317.25|317.25|16436893
1036713600000|2002-11-08 00:00:00|323|323|316|316|323|323|316|316|11473008
1036972800000|2002-11-11 00:00:00|319|319|314.1256|314.1256|319|319|308|308|13415487
1037059200000|2002-11-12 00:00:00|311|311|316.86|316.86|319.5|319.5|311|311|17198323
1037145600000|2002-11-13 00:00:00|313|313|312.8208|312.8208|314.5|314.5|308|308|8304876
1037232000000|2002-11-14 00:00:00|306.5|306.5|307.527|307.527|310.25|310.25|303.75|303.75|10511896
1037318400000|2002-11-15 00:00:00|316|316|311|311|319.75|319.75|306.75|306.75|17223154
1037577600000|2002-11-18 00:00:00|313|313|316.27|316.27|319.197|319.197|308|308|12331078
1037664000000|2002-11-19 00:00:00|316|316|314.5|314.5|321|321|312.5|312.5|17498061
1037750400000|2002-11-20 00:00:00|319|319|317.9987|317.9987|319.5|319.5|314.5|314.5|9991459
1037836800000|2002-11-21 00:00:00|314.5|314.5|327.5|327.5|328.25|328.25|314.5|314.5|11462336
1037923200000|2002-11-22 00:00:00|327|327|329.6006|329.6006|333|333|325.5|325.5|9295811
1038182400000|2002-11-25 00:00:00|330|330|327.43|327.43|330.75|330.75|325.25|325.25|6229475
1038268800000|2002-11-26 00:00:00|316.25|316.25|316.5|316.5|327.885|327.885|313|313|10897538
1038355200000|2002-11-27 00:00:00|311.75|311.75|312.2514|312.2514|325.25|325.25|309.5|309.5|10881704
1038441600000|2002-11-28 00:00:00|323|323|328.7|328.7|333.5|333.5|310.44|310.44|10658986
1038528000000|2002-11-29 00:00:00|328|328|342.375|342.375|343.25|343.25|328|328|9505725
1038787200000|2002-12-02 00:00:00|343|343|346.02|346.02|349.75|349.75|338|338|12447663
1038873600000|2002-12-03 00:00:00|344.25|344.25|336.9049|336.9049|344.25|344.25|331.25|331.25|11931163
1038960000000|2002-12-04 00:00:00|329.75|329.75|331.25|331.25|336.001|336.001|325.25|325.25|13386961
1039046400000|2002-12-05 00:00:00|333.5|333.5|335.25|335.25|335.75|335.75|327.75|327.75|17681367
1039132800000|2002-12-06 00:00:00|331|331|329.5|329.5|332.5|332.5|322.5|322.5|16408548
1039392000000|2002-12-09 00:00:00|326.5|326.5|325.689|325.689|328.17|328.17|323.25|323.25|9216287
1039478400000|2002-12-10 00:00:00|319.5|319.5|321.282|321.282|325|325|315.75|315.75|13447080
1039564800000|2002-12-11 00:00:00|322|322|325|325|326|326|318.25|318.25|14163422
1039651200000|2002-12-12 00:00:00|325|325|322|322|326.25|326.25|311.75|311.75|10676721
1039737600000|2002-12-13 00:00:00|322.75|322.75|316.696|316.696|322.75|322.75|313|313|8921320
1039996800000|2002-12-16 00:00:00|317.5|317.5|321.82|321.82|324.75|324.75|313.29|313.29|8227617
1040083200000|2002-12-17 00:00:00|324.25|324.25|330|330|331|331|323.5|323.5|17313632
1040169600000|2002-12-18 00:00:00|327.25|327.25|319.7432|319.7432|329|329|313.5|313.5|16097994
1040256000000|2002-12-19 00:00:00|319.5|319.5|319.75|319.75|323|323|311.75|311.75|14013881
1040342400000|2002-12-20 00:00:00|315.5|315.5|317.85|317.85|321.75|321.75|315|315|13197304
1040601600000|2002-12-23 00:00:00|321.75|321.75|323.207|323.207|326|326|321.75|321.75|4848211
1040688000000|2002-12-24 00:00:00|322.5|322.5|330|330|330|330|322|322|2174702
1040947200000|2002-12-27 00:00:00|329|329|327.3311|327.3311|332.25|332.25|324.5|324.5|3738530
1041206400000|2002-12-30 00:00:00|319.5|319.5|326.31|326.31|328.75|328.75|319.5|319.5|2692383
1041292800000|2002-12-31 00:00:00|331.25|331.25|331.35|331.35|333|333|326.75|326.75|1713149
1041465600000|2003-01-02 00:00:00|331.75|331.75|334.55|334.55|340|340|326.5|326.5|3960292
1041552000000|2003-01-03 00:00:00|340|340|336.1323|336.1323|344|344|333.25|333.25|7413279
1041811200000|2003-01-06 00:00:00|323.5|323.5|323.716|323.716|326.5|326.5|321.5|321.5|30802571
1041897600000|2003-01-07 00:00:00|325.25|325.25|329.32|329.32|331.5|331.5|325.25|325.25|21750895
1041984000000|2003-01-08 00:00:00|330|330|325.8|325.8|335|335|325.8|325.8|14866009
1042070400000|2003-01-09 00:00:00|325|325|324.35|324.35|328|328|319.5|319.5|11931669
1042156800000|2003-01-10 00:00:00|328|328|325.77|325.77|331|331|321.14|321.14|11098498
1042416000000|2003-01-13 00:00:00|325.5|325.5|329.75|329.75|333.5|333.5|325.5|325.5|12605934
1042502400000|2003-01-14 00:00:00|331.5|331.5|331|331|333.5|333.5|328|328|9875850
1042588800000|2003-01-15 00:00:00|331|331|326|326|333|333|323.75|323.75|10531179
1042675200000|2003-01-16 00:00:00|324.5|324.5|322.822|322.822|326|326|319.5|319.5|10981785
1042761600000|2003-01-17 00:00:00|323.75|323.75|316.2534|316.2534|324.5|324.5|314|314|20106913
1043020800000|2003-01-20 00:00:00|315.5|315.5|315|315|318.75|318.75|313.5|313.5|9814487
1043107200000|2003-01-21 00:00:00|318.5|318.5|316.951|316.951|320|320|314.75|314.75|12372811
1043193600000|2003-01-22 00:00:00|314|314|309.5|309.5|316.5|316.5|307.25|307.25|13450158
1043280000000|2003-01-23 00:00:00|309.5|309.5|306.701|306.701|318|318|303.5|303.5|16987839
1043366400000|2003-01-24 00:00:00|308|308|299|299|311.75|311.75|299|299|14591646
1043625600000|2003-01-27 00:00:00|297.75|297.75|293.5|293.5|307.817|307.817|286.8|286.8|13000997
1043712000000|2003-01-28 00:00:00|294.75|294.75|293.75|293.75|301|301|291.25|291.25|16320791
1043798400000|2003-01-29 00:00:00|291|291|282.25|282.25|291|291|279.75|279.75|28550179
1043884800000|2003-01-30 00:00:00|286|286|288.928|288.928|291|291|269.7|269.7|25067668
1043971200000|2003-01-31 00:00:00|281.5|281.5|284|284|289.75|289.75|281.5|281.5|16695598
1044230400000|2003-02-03 00:00:00|288|288|290.35|290.35|298|298|283.9|283.9|16480528
1044316800000|2003-02-04 00:00:00|295.25|295.25|295.5|295.5|301.5|301.5|294.5|294.5|17484295
1044403200000|2003-02-05 00:00:00|293.5|293.5|298.25|298.25|308.5|308.5|288.03|288.03|24364681
1044489600000|2003-02-06 00:00:00|303|303|302.3244|302.3244|307.943|307.943|299|299|20864857
1044576000000|2003-02-07 00:00:00|303.5|303.5|306.8208|306.8208|311.75|311.75|303|303|53622021
1044835200000|2003-02-10 00:00:00|305|305|307.606|307.606|313|313|304|304|8665174
1044921600000|2003-02-11 00:00:00|304|304|303.1324|303.1324|311|311|303.13|303.13|11635329
1045008000000|2003-02-12 00:00:00|312|312|304.46|304.46|312|312|303.5|303.5|15293523
1045094400000|2003-02-13 00:00:00|302.5|302.5|298.2007|298.2007|302.5|302.5|295.25|295.25|9029113
1045180800000|2003-02-14 00:00:00|296.75|296.75|298.61|298.61|307.5|307.5|296.75|296.75|9609284
1045440000000|2003-02-17 00:00:00|308|308|308.06|308.06|312.75|312.75|306.75|306.75|7352344
1045526400000|2003-02-18 00:00:00|310.5|310.5|316.25|316.25|317.75|317.75|306.25|306.25|11895585
1045612800000|2003-02-19 00:00:00|315.75|315.75|313.7787|313.7787|319.5|319.5|313|313|10556862
1045699200000|2003-02-20 00:00:00|310|310|308|308|317.25|317.25|307.25|307.25|13169872
1045785600000|2003-02-21 00:00:00|310|310|315.75|315.75|315.75|315.75|308|308|10047624
1046044800000|2003-02-24 00:00:00|320.25|320.25|329.2513|329.2513|332.25|332.25|320|320|19495752
1046131200000|2003-02-25 00:00:00|325.25|325.25|325.201|325.201|330.73|330.73|322.5|322.5|16960589
1046217600000|2003-02-26 00:00:00|326|326|323|323|331.25|331.25|319.25|319.25|14094603
1046304000000|2003-02-27 00:00:00|328|328|325.75|325.75|333|333|322|322|11207738
1046390400000|2003-02-28 00:00:00|326.5|326.5|330|330|330|330|323|323|10648969
1046649600000|2003-03-03 00:00:00|339|339|333.68|333.68|339|339|326.35|326.35|8514568
1046736000000|2003-03-04 00:00:00|332|332|327.0933|327.0933|334.8|334.8|325.75|325.75|10652336
1046822400000|2003-03-05 00:00:00|325|325|316.6561|316.6561|327.35|327.35|312.25|312.25|14606423
1046908800000|2003-03-06 00:00:00|312.75|312.75|311.3299|311.3299|314|314|307.57|307.57|8912530
1046995200000|2003-03-07 00:00:00|305.25|305.25|303.5|303.5|307|307|300|300|17855296
1047254400000|2003-03-10 00:00:00|303.25|303.25|307.15|307.15|311.75|311.75|303|303|4968120
1047340800000|2003-03-11 00:00:00|303.75|303.75|305|305|306.5|306.5|299.5|299.5|16684805
1047427200000|2003-03-12 00:00:00|305.25|305.25|299.38|299.38|305.5|305.5|293|293|20989288
1047513600000|2003-03-13 00:00:00|300.5|300.5|307|307|308|308|295.57|295.57|40649572
1047600000000|2003-03-14 00:00:00|309|309|316.889|316.889|319|319|307|307|16841740
1047859200000|2003-03-17 00:00:00|308|308|326|326|330|330|308|308|11465074
1047945600000|2003-03-18 00:00:00|326|326|332.87|332.87|341|341|320.58|320.58|23894539
1048032000000|2003-03-19 00:00:00|335|335|338|338|342|342|332|332|20290498
1048118400000|2003-03-20 00:00:00|338|338|331.3337|331.3337|339.69|339.69|327.5|327.5|12089104
1048204800000|2003-03-21 00:00:00|330|330|336.25|336.25|339.5|339.5|330|330|12421576
1048464000000|2003-03-24 00:00:00|332|332|325.518|325.518|332|332|322.75|322.75|11677396
1048550400000|2003-03-25 00:00:00|323|323|329.75|329.75|331.75|331.75|321.5|321.5|10427459
1048636800000|2003-03-26 00:00:00|332|332|331|331|332|332|317.5|317.5|14060201
1048723200000|2003-03-27 00:00:00|331|331|329.81|329.81|332|332|326|326|23076830
1048809600000|2003-03-28 00:00:00|331|331|325.89|325.89|332|332|323|323|15642281
1049065200000|2003-03-30 23:00:00|326|326|317|317|332|332|317|317|11333927
1049151600000|2003-03-31 23:00:00|318.5|318.5|325.5|325.5|326.5|326.5|317|317|15783404
1049238000000|2003-04-01 23:00:00|320|320|334.12|334.12|335.75|335.75|320|320|17713893
1049324400000|2003-04-02 23:00:00|335|335|338.06|338.06|340|340|332.25|332.25|11759249
1049410800000|2003-04-03 23:00:00|334.5|334.5|335.6|335.6|338.5|338.5|329.5|329.5|16707534
1049670000000|2003-04-06 23:00:00|336|336|345.53|345.53|351.5|351.5|336|336|15245455
1049756400000|2003-04-07 23:00:00|347|347|343|343|347|347|338.5|338.5|11496414
1049842800000|2003-04-08 23:00:00|340.5|340.5|337.7|337.7|341.341|341.341|335.25|335.25|9048678
1049929200000|2003-04-09 23:00:00|334.5|334.5|330.839|330.839|335|335|326|326|11291399
1050015600000|2003-04-10 23:00:00|330|330|333.75|333.75|339.94|339.94|329|329|11374949
1050274800000|2003-04-13 23:00:00|335.75|335.75|335.71|335.71|336.48|336.48|331|331|8328716
1050361200000|2003-04-14 23:00:00|337.5|337.5|342.75|342.75|342.75|342.75|337|337|12305640
1050447600000|2003-04-15 23:00:00|344.75|344.75|341.81|341.81|345.5|345.5|337|337|17027474
1050534000000|2003-04-16 23:00:00|337.75|337.75|339.169|339.169|342|342|335.25|335.25|6956822
1050966000000|2003-04-21 23:00:00|345|345|338.75|338.75|345|345|337|337|8444279
1051052400000|2003-04-22 23:00:00|340.5|340.5|335.75|335.75|345|345|333|333|20233231
1051138800000|2003-04-23 23:00:00|327|327|321.411|321.411|327.5|327.5|307.79|307.79|33991344
1051225200000|2003-04-24 23:00:00|310|310|310.535|310.535|319.75|319.75|308|308|21893821
1051484400000|2003-04-27 23:00:00|311.25|311.25|316.4367|316.4367|319|319|309.75|309.75|10216318
1051570800000|2003-04-28 23:00:00|320|320|324.27|324.27|325|325|318.75|318.75|13673187
1051657200000|2003-04-29 23:00:00|321.5|321.5|320.38|320.38|324|324|318.75|318.75|9737033
1051743600000|2003-04-30 23:00:00|322.5|322.5|320.17|320.17|325.25|325.25|317.5|317.5|7240760
1051830000000|2003-05-01 23:00:00|322|322|315.1|315.1|322|322|312|312|12686094
1052175600000|2003-05-05 23:00:00|319|319|317.66|317.66|321.75|321.75|314.25|314.25|6152306
1052262000000|2003-05-06 23:00:00|317|317|305|305|318.5|318.5|304.25|304.25|23701665
1052348400000|2003-05-07 23:00:00|307|307|306.25|306.25|313|313|306|306|14111245
1052434800000|2003-05-08 23:00:00|309.75|309.75|309.25|309.25|313|313|307.5|307.5|10681532
1052694000000|2003-05-11 23:00:00|315|315|314.79|314.79|316.5|316.5|311.08|311.08|9313747
1052780400000|2003-05-12 23:00:00|315.75|315.75|315.2499|315.2499|317.9|317.9|312.75|312.75|16643366
1052866800000|2003-05-13 23:00:00|315.5|315.5|309|309|315.5|315.5|308|308|27482410
1052953200000|2003-05-14 23:00:00|306.5|306.5|305.3|305.3|310.13|310.13|304.25|304.25|16447639
1053039600000|2003-05-15 23:00:00|304|304|308.42|308.42|313|313|304|304|25316095
1053298800000|2003-05-18 23:00:00|311|311|305.152|305.152|311|311|300|300|13572713
1053385200000|2003-05-19 23:00:00|303.25|303.25|301.8924|301.8924|307|307|299|299|16792319
1053471600000|2003-05-20 23:00:00|302|302|299.82|299.82|302.25|302.25|295.25|295.25|18415778
1053558000000|2003-05-21 23:00:00|305|305|306.5|306.5|306.5|306.5|300|300|13593746
1053644400000|2003-05-22 23:00:00|305.75|305.75|307.75|307.75|310|310|305|305|9245001
1053990000000|2003-05-26 23:00:00|308|308|306.5|306.5|311.25|311.25|303.08|303.08|13558934
1054076400000|2003-05-27 23:00:00|312|312|315.56|315.56|317.75|317.75|309.73|309.73|19470154
1054162800000|2003-05-28 23:00:00|316.5|316.5|316.12|316.12|317.25|317.25|315|315|11561388
1054249200000|2003-05-29 23:00:00|314.75|314.75|316.1395|316.1395|319|319|312|312|18974171
1054508400000|2003-06-01 23:00:00|321|321|321.25|321.25|324.25|324.25|317.33|317.33|9596974
1054594800000|2003-06-02 23:00:00|322.25|322.25|321|321|323.5|323.5|317|317|7718054
1054681200000|2003-06-03 23:00:00|321|321|319.75|319.75|323|323|316.5|316.5|10111882
1054767600000|2003-06-04 23:00:00|322.75|322.75|323|323|328|328|319.67|319.67|16732421
1054854000000|2003-06-05 23:00:00|325|325|326.707|326.707|328.25|328.25|323.5|323.5|19402931
1055113200000|2003-06-08 23:00:00|323.25|323.25|326.05|326.05|327.75|327.75|321|321|7150064
1055199600000|2003-06-09 23:00:00|325|325|328.06|328.06|330|330|324|324|16337698
1055286000000|2003-06-10 23:00:00|326|326|325.86|325.86|329.15|329.15|320.25|320.25|13774360
1055372400000|2003-06-11 23:00:00|328.75|328.75|326.515|326.515|328.75|328.75|323.75|323.75|22671901
1055458800000|2003-06-12 23:00:00|326|326|326.88|326.88|328.75|328.75|324.5|324.5|10772697
1055718000000|2003-06-15 23:00:00|324|324|330|330|339.82|339.82|321.85|321.85|9930317
1055804400000|2003-06-16 23:00:00|330.5|330.5|334.1025|334.1025|335.25|335.25|328.25|328.25|13379398
1055890800000|2003-06-17 23:00:00|329|329|330.152|330.152|334.92|334.92|326|326|19492581
1055977200000|2003-06-18 23:00:00|333|333|329.9997|329.9997|333|333|326.25|326.25|9532685
1056063600000|2003-06-19 23:00:00|328.5|328.5|327.129|327.129|331|331|325.5|325.5|6575425
1056322800000|2003-06-22 23:00:00|327|327|326.64|326.64|329.87|329.87|321.5|321.5|11500474
1056409200000|2003-06-23 23:00:00|322|322|319|319|323|323|316.25|316.25|9826642
1056495600000|2003-06-24 23:00:00|318|318|319|319|322|322|317|317|14535497
1056582000000|2003-06-25 23:00:00|314.5|314.5|313.3899|313.3899|316|316|311.5|311.5|16408108
1056668400000|2003-06-26 23:00:00|314.25|314.25|316.06|316.06|317.5|317.5|313.25|313.25|11765028
1056927600000|2003-06-29 23:00:00|313|313|319|319|321.75|321.75|313|313|12468875
1057014000000|2003-06-30 23:00:00|319.5|319.5|314.14|314.14|319.5|319.5|309.38|309.38|13050054
1057100400000|2003-07-01 23:00:00|313.75|313.75|312.42|312.42|315|315|310.88|310.88|12352728
1057186800000|2003-07-02 23:00:00|316.5|316.5|315.47|315.47|319|319|313.75|313.75|22824795
1057273200000|2003-07-03 23:00:00|316.5|316.5|319.5|319.5|321.75|321.75|315.76|315.76|11457407
1057532400000|2003-07-06 23:00:00|322|322|328.2985|328.2985|331.5|331.5|319.52|319.52|17988882
1057618800000|2003-07-07 23:00:00|331|331|335|335|335.75|335.75|331|331|11998829
1057705200000|2003-07-08 23:00:00|332.75|332.75|331.25|331.25|332.75|332.75|330.02|330.02|12443592
1057791600000|2003-07-09 23:00:00|330.75|330.75|333.87|333.87|335.25|335.25|330|330|14987136
1057878000000|2003-07-10 23:00:00|339.25|339.25|333.5176|333.5176|339.25|339.25|330.75|330.75|7067670
1058137200000|2003-07-13 23:00:00|336|336|344.58|344.58|347|347|336|336|20563852
1058223600000|2003-07-14 23:00:00|342.5|342.5|344.5|344.5|346.25|346.25|339|339|20486541
1058310000000|2003-07-15 23:00:00|346.75|346.75|343.75|343.75|346.75|346.75|343|343|12717865
1058396400000|2003-07-16 23:00:00|343.25|343.25|342.421|342.421|345|345|339.75|339.75|12796559
1058482800000|2003-07-17 23:00:00|343.5|343.5|345.59|345.59|348|348|342.25|342.25|12825540
1058742000000|2003-07-20 23:00:00|348.5|348.5|346.93|346.93|349.75|349.75|345|345|9548974
1058828400000|2003-07-21 23:00:00|344.75|344.75|345.0454|345.0454|347.75|347.75|341.16|341.16|14054321
1058914800000|2003-07-22 23:00:00|350|350|355.64|355.64|356.5|356.5|349|349|16385890
1059001200000|2003-07-23 23:00:00|361|361|364.79|364.79|366.5|366.5|359.01|359.01|20087996
1059087600000|2003-07-24 23:00:00|364.75|364.75|370.76|370.76|375|375|356|356|15096237
1059346800000|2003-07-27 23:00:00|375|375|371.8244|371.8244|375|375|367.25|367.25|13794077
1059433200000|2003-07-28 23:00:00|370.5|370.5|368.41|368.41|370.53|370.53|365|365|14789891
1059519600000|2003-07-29 23:00:00|363|363|364.5|364.5|367.75|367.75|363|363|10729951
1059606000000|2003-07-30 23:00:00|363|363|370.8752|370.8752|372.25|372.25|355.71|355.71|18741852
1059692400000|2003-07-31 23:00:00|373|373|373|373|376.75|376.75|372|372|15469762
1059951600000|2003-08-03 23:00:00|371|371|369.66|369.66|372.49|372.49|366.75|366.75|12556943
1060038000000|2003-08-04 23:00:00|370.25|370.25|368.9779|368.9779|375.5|375.5|366|366|24007658
1060124400000|2003-08-05 23:00:00|373|373|372.129|372.129|373.25|373.25|370|370|12272039
1060210800000|2003-08-06 23:00:00|373.25|373.25|372.016|372.016|374|374|369.25|369.25|9174249
1060297200000|2003-08-07 23:00:00|376.25|376.25|378.17|378.17|380|380|372.75|372.75|13928447
1060556400000|2003-08-10 23:00:00|376.75|376.75|379.75|379.75|381.5|381.5|376.75|376.75|7064302
1060642800000|2003-08-11 23:00:00|377|377|381.9236|381.9236|382.75|382.75|377|377|18881486
1060729200000|2003-08-12 23:00:00|383.5|383.5|389.4994|389.4994|390.25|390.25|381.35|381.35|22117542
1060815600000|2003-08-13 23:00:00|388.5|388.5|389.922|389.922|393.5|393.5|381|381|17157378
1060902000000|2003-08-14 23:00:00|392|392|386.97|386.97|399|399|378.7|378.7|13663326
1061161200000|2003-08-17 23:00:00|400|400|405.11|405.11|407.25|407.25|400|400|17596521
1061247600000|2003-08-18 23:00:00|409|409|405.39|405.39|410.5|410.5|403.44|403.44|24202523
1061334000000|2003-08-19 23:00:00|403|403|398.984|398.984|406.25|406.25|391.37|391.37|17698515
1061420400000|2003-08-20 23:00:00|397.5|397.5|401.12|401.12|405.5|405.5|397.5|397.5|10970851
1061506800000|2003-08-21 23:00:00|405.75|405.75|409.5|409.5|414|414|402.5|402.5|12263848
1061852400000|2003-08-25 23:00:00|407|407|399.8995|399.8995|407|407|397.5|397.5|21804044
1061938800000|2003-08-26 23:00:00|404.75|404.75|403.5|403.5|404.75|404.75|397.5|397.5|20168490
1062025200000|2003-08-27 23:00:00|407.25|407.25|407.25|407.25|417.17|417.17|403.6|403.6|21616033
1062111600000|2003-08-28 23:00:00|412|412|415.5|415.5|418.51|418.51|411|411|9410099
1062370800000|2003-08-31 23:00:00|417.25|417.25|427.25|427.25|429.25|429.25|414.48|414.48|13777746
1062457200000|2003-09-01 23:00:00|428.5|428.5|421.65|421.65|432.75|432.75|419.5|419.5|21262845
1062543600000|2003-09-02 23:00:00|419.25|419.25|427.5|427.5|430.698|430.698|418.5|418.5|23223406
1062630000000|2003-09-03 23:00:00|430|430|429.25|429.25|435|435|426.52|426.52|32110495
1062716400000|2003-09-04 23:00:00|425.5|425.5|427.85|427.85|433.75|433.75|423.5|423.5|24966570
1062975600000|2003-09-07 23:00:00|434|434|436.34|436.34|438.25|438.25|429.25|429.25|16130138
1063062000000|2003-09-08 23:00:00|435.25|435.25|436.39|436.39|440|440|433.25|433.25|23700570
1063148400000|2003-09-09 23:00:00|432|432|429.1|429.1|435.956|435.956|424.25|424.25|25746611
1063234800000|2003-09-10 23:00:00|425|425|426.713|426.713|430.01|430.01|422.51|422.51|19581116
1063321200000|2003-09-11 23:00:00|426|426|428.86|428.86|433.25|433.25|425.5|425.5|14625847
1063580400000|2003-09-14 23:00:00|426.75|426.75|426|426|468.8|468.8|424.25|424.25|15411487
1063666800000|2003-09-15 23:00:00|427|427|426.299|426.299|430.25|430.25|424.29|424.29|11142215
1063753200000|2003-09-16 23:00:00|431|431|425.14|425.14|435|435|423.75|423.75|19142738
1063839600000|2003-09-17 23:00:00|421|421|427.83|427.83|429.86|429.86|416.75|416.75|19093305
1063926000000|2003-09-18 23:00:00|429|429|424.5|424.5|430|430|422|422|13957875
1064185200000|2003-09-21 23:00:00|418|418|416.08|416.08|426.11|426.11|413.5|413.5|19384872
1064271600000|2003-09-22 23:00:00|416.75|416.75|414.9574|414.9574|419|419|410|410|24751976
1064358000000|2003-09-23 23:00:00|416.75|416.75|420.35|420.35|427.028|427.028|414.65|414.65|20166201
1064444400000|2003-09-24 23:00:00|418|418|413|413|423.35|423.35|411|411|23270017
1064530800000|2003-09-25 23:00:00|410|410|407|407|413.34|413.34|405.5|405.5|7751115
1064790000000|2003-09-28 23:00:00|408|408|405.75|405.75|412|412|405.75|405.75|8163943
1064876400000|2003-09-29 23:00:00|408.5|408.5|399.5|399.5|409|409|394|394|27023267
1064962800000|2003-09-30 23:00:00|399.25|399.25|398|398|406|406|393.25|393.25|24295051
1065049200000|2003-10-01 23:00:00|404.5|404.5|403.87|403.87|406.75|406.75|396.2|396.2|30071969
1065135600000|2003-10-02 23:00:00|409.5|409.5|423.375|423.375|424.2|424.2|401.4|401.4|20138085
1065394800000|2003-10-05 23:00:00|423|423|431.625|431.625|432.9|432.9|422|422|19464820
1065481200000|2003-10-06 23:00:00|429.5|429.5|425.32|425.32|431.75|431.75|423.5|423.5|28768843
1065567600000|2003-10-07 23:00:00|425.75|425.75|431.74|431.74|434.75|434.75|424|424|20915731
1065654000000|2003-10-08 23:00:00|436.5|436.5|444.71|444.71|453.25|453.25|436.5|436.5|24245075
1065740400000|2003-10-09 23:00:00|449.5|449.5|452.59|452.59|455|455|446|446|14397234
1065999600000|2003-10-12 23:00:00|452|452|474.88|474.88|475.95|475.95|452|452|22667571
1066086000000|2003-10-13 23:00:00|472.5|472.5|471.68|471.68|483.75|483.75|465.25|465.25|23195165
1066172400000|2003-10-14 23:00:00|465|465|462.111|462.111|486.75|486.75|462.11|462.11|29383028
1066258800000|2003-10-15 23:00:00|482|482|465|465|485|485|464.5|464.5|25269593
1066345200000|2003-10-16 23:00:00|470|470|464.482|464.482|475|475|463.5|463.5|23537595
1066604400000|2003-10-19 23:00:00|469|469|467.637|467.637|470.75|470.75|465.5|465.5|10243750
1066690800000|2003-10-20 23:00:00|469.5|469.5|469.62|469.62|476|476|466.84|466.84|18319644
1066777200000|2003-10-21 23:00:00|471.75|471.75|462.05|462.05|471.75|471.75|457|457|22663460
1066863600000|2003-10-22 23:00:00|452|452|451.0485|451.0485|452|452|442|442|29485776
1066950000000|2003-10-23 23:00:00|445.5|445.5|446.22|446.22|448.25|448.25|442.5|442.5|18163600
1067212800000|2003-10-27 00:00:00|447.75|447.75|442.63|442.63|447.75|447.75|440.5|440.5|13714465
1067299200000|2003-10-28 00:00:00|446.75|446.75|454|454|454|454|442.5|442.5|13948066
1067385600000|2003-10-29 00:00:00|451|451|449.28|449.28|453.01|453.01|445.16|445.16|17258301
1067472000000|2003-10-30 00:00:00|453.5|453.5|486.46|486.46|486.46|486.46|452|452|27299019
1067558400000|2003-10-31 00:00:00|469|469|466.6856|466.6856|471.25|471.25|462|462|15439873
1067817600000|2003-11-03 00:00:00|462|462|469.2588|469.2588|472.25|472.25|460|460|14444069
1067904000000|2003-11-04 00:00:00|469.75|469.75|473.63|473.63|475.25|475.25|465.16|465.16|23371924
1067990400000|2003-11-05 00:00:00|467.75|467.75|465.65|465.65|469.5|469.5|463.07|463.07|22957918
1068076800000|2003-11-06 00:00:00|468.75|468.75|468.61|468.61|470|470|458.75|458.75|21564205
1068163200000|2003-11-07 00:00:00|473|473|466.75|466.75|475.5|475.5|466.25|466.25|20673180
1068422400000|2003-11-10 00:00:00|466|466|463.08|463.08|466.5|466.5|461.25|461.25|21544482
1068508800000|2003-11-11 00:00:00|457.5|457.5|454.32|454.32|457.5|457.5|451.25|451.25|24539800
1068595200000|2003-11-12 00:00:00|453.25|453.25|461|461|463.75|463.75|452.59|452.59|15855132
1068681600000|2003-11-13 00:00:00|467.5|467.5|464.393|464.393|471.75|471.75|454.75|454.75|20376794
1068768000000|2003-11-14 00:00:00|456.75|456.75|451.75|451.75|460.25|460.25|448.75|448.75|20317345
1069027200000|2003-11-17 00:00:00|449.25|449.25|443.74|443.74|449.25|449.25|441.5|441.5|12129356
1069113600000|2003-11-18 00:00:00|445|445|440.53|440.53|447|447|436.75|436.75|9540678
1069200000000|2003-11-19 00:00:00|436|436|439.75|439.75|441.75|441.75|434.25|434.25|23269429
1069286400000|2003-11-20 00:00:00|443.75|443.75|435.75|435.75|443.75|443.75|429|429|21063041
1069372800000|2003-11-21 00:00:00|435|435|434.85|434.85|438.5|438.5|430|430|9909952
1069632000000|2003-11-24 00:00:00|435|435|436.25|436.25|462.25|462.25|433|433|8469438
1069718400000|2003-11-25 00:00:00|445|445|441.59|441.59|447|447|437.5|437.5|33511151
1069804800000|2003-11-26 00:00:00|441.25|441.25|443.89|443.89|447.5|447.5|436.81|436.81|12069863
1069891200000|2003-11-27 00:00:00|446.25|446.25|442|442|451|451|440|440|10162377
1069977600000|2003-11-28 00:00:00|443.25|443.25|436|436|446.5|446.5|435.25|435.25|10767361
1070236800000|2003-12-01 00:00:00|440|440|458.25|458.25|461|461|435.89|435.89|15941853
1070323200000|2003-12-02 00:00:00|460.5|460.5|455.83|455.83|463.5|463.5|451.25|451.25|15146865
1070409600000|2003-12-03 00:00:00|459.75|459.75|460.38|460.38|462|462|458|458|23156809
1070496000000|2003-12-04 00:00:00|460|460|462.16|462.16|465.25|465.25|458.25|458.25|18589926
1070582400000|2003-12-05 00:00:00|460|460|466.26|466.26|470.5|470.5|460|460|22020277
1070841600000|2003-12-08 00:00:00|468.5|468.5|461.538|461.538|471|471|459.25|459.25|11880549
1070928000000|2003-12-09 00:00:00|463.5|463.5|469.17|469.17|474.25|474.25|461.25|461.25|15708382
1071014400000|2003-12-10 00:00:00|469|469|465.04|465.04|470|470|459.91|459.91|26713497
1071100800000|2003-12-11 00:00:00|470|470|461.03|461.03|470|470|454.75|454.75|22289338
1071187200000|2003-12-12 00:00:00|458|458|458|458|462.12|462.12|456|456|10881490
1071446400000|2003-12-15 00:00:00|465.75|465.75|468.7501|468.7501|472|472|459.72|459.72|7507669
1071532800000|2003-12-16 00:00:00|461.25|461.25|460.79|460.79|468.7|468.7|455|455|16600464
1071619200000|2003-12-17 00:00:00|461.5|461.5|459.5575|459.5575|462|462|457.25|457.25|17908780
1071705600000|2003-12-18 00:00:00|460|460|462.59|462.59|471.25|471.25|456|456|13911036
1071792000000|2003-12-19 00:00:00|469.25|469.25|477.75|477.75|479.75|479.75|468|468|11233579
1072051200000|2003-12-22 00:00:00|475|475|477|477|482.75|482.75|472.75|472.75|9050949
1072137600000|2003-12-23 00:00:00|477.25|477.25|470.98|470.98|478|478|465.75|465.75|8734112
1072224000000|2003-12-24 00:00:00|475.5|475.5|479.1|479.1|481.25|481.25|475.5|475.5|3315188
1072656000000|2003-12-29 00:00:00|479.5|479.5|487|487|487.75|487.75|479|479|3906471
1072742400000|2003-12-30 00:00:00|487|487|488.11|488.11|491.75|491.75|484.5|484.5|10216992
1072828800000|2003-12-31 00:00:00|490.25|490.25|488.2|488.2|490.25|490.25|485|485|2389488
1073001600000|2004-01-02 00:00:00|492|492|489.25|489.25|494|494|485|485|3852556
1073260800000|2004-01-05 00:00:00|494.5|494.5|497.92|497.92|503.75|503.75|486.01|486.01|9421588
1073347200000|2004-01-06 00:00:00|503|503|489.25|489.25|506.5|506.5|489|489|11637271
1073433600000|2004-01-07 00:00:00|489.75|489.75|480.6216|480.6216|489.751|489.751|473|473|11031495
1073520000000|2004-01-08 00:00:00|475.5|475.5|475|475|487.92|487.92|470.5|470.5|15117991
1073606400000|2004-01-09 00:00:00|474.75|474.75|464.1016|464.1016|476|476|460.5|460.5|22349054
1073865600000|2004-01-12 00:00:00|465.5|465.5|465.7204|465.7204|472.75|472.75|464.25|464.25|14929706
1073952000000|2004-01-13 00:00:00|470.5|470.5|465|465|472.5|472.5|463.5|463.5|7830653
1074038400000|2004-01-14 00:00:00|471|471|467.2196|467.2196|474.684|474.684|466.75|466.75|18531809
1074124800000|2004-01-15 00:00:00|464|464|464.25|464.25|466.25|466.25|457|457|21849860
1074211200000|2004-01-16 00:00:00|457.25|457.25|465.12|465.12|469.75|469.75|451|451|18074962
1074470400000|2004-01-19 00:00:00|468|468|473.75|473.75|475|475|467.75|467.75|13984814
1074556800000|2004-01-20 00:00:00|472.25|472.25|469.8|469.8|474.27|474.27|464.75|464.75|18317838
1074643200000|2004-01-21 00:00:00|463.25|463.25|463.44|463.44|468.5|468.5|460|460|14343191
1074729600000|2004-01-22 00:00:00|466.5|466.5|468.5895|468.5895|473.75|473.75|461.5|461.5|17963782
1074816000000|2004-01-23 00:00:00|466|466|464.9709|464.9709|472|472|461|461|15396211
1075075200000|2004-01-26 00:00:00|472|472|465.75|465.75|472.72|472.72|464.25|464.25|15570040
1075161600000|2004-01-27 00:00:00|468.75|468.75|469.38|469.38|470.5|470.5|461|461|18520599
1075248000000|2004-01-28 00:00:00|460|460|463.75|463.75|468.75|468.75|458|458|13200396
1075334400000|2004-01-29 00:00:00|461|461|452.263|452.263|463.88|463.88|448.75|448.75|22362044
1075420800000|2004-01-30 00:00:00|455|455|450.621|450.621|455|455|446.25|446.25|24956854
1075680000000|2004-02-02 00:00:00|451|451|450.53|450.53|454.5|454.5|445.5|445.5|15708254
1075766400000|2004-02-03 00:00:00|453.25|453.25|446.18|446.18|454.5|454.5|441.75|441.75|15739227
1075852800000|2004-02-04 00:00:00|446|446|447.116|447.116|451.67|451.67|445.75|445.75|12897224
1075939200000|2004-02-05 00:00:00|450|450|448.35|448.35|454|454|443.5|443.5|10692334
1076025600000|2004-02-06 00:00:00|450|450|445.5|445.5|452|452|443.36|443.36|7370969
1076284800000|2004-02-09 00:00:00|451|451|460.1|460.1|467|467|449|449|23176993
1076371200000|2004-02-10 00:00:00|465|465|457.5|457.5|467.5|467.5|454.25|454.25|21099053
1076457600000|2004-02-11 00:00:00|463.5|463.5|453.083|453.083|463.5|463.5|451.5|451.5|16592276
1076544000000|2004-02-12 00:00:00|461|461|470.108|470.108|474.25|474.25|461|461|20718022
1076630400000|2004-02-13 00:00:00|475.75|475.75|475.893|475.893|489|489|472.25|472.25|10822324
1076889600000|2004-02-16 00:00:00|476|476|480.856|480.856|481|481|465.75|465.75|6254059
1076976000000|2004-02-17 00:00:00|480.5|480.5|483.75|483.75|486|486|478|478|17005458
1077062400000|2004-02-18 00:00:00|487|487|484.9|484.9|491.25|491.25|479.5|479.5|13989068
1077148800000|2004-02-19 00:00:00|487|487|494.315|494.315|509.79|509.79|485|485|31191982
1077235200000|2004-02-20 00:00:00|504.5|504.5|504.78|504.78|510|510|498.75|498.75|27759979
1077494400000|2004-02-23 00:00:00|498.75|498.75|495.7499|495.7499|502|502|490.5|490.5|14771780
1077580800000|2004-02-24 00:00:00|492|492|486.646|486.646|493.5|493.5|482|482|22390605
1077667200000|2004-02-25 00:00:00|484.5|484.5|483.15|483.15|493|493|481.34|481.34|18043698
1077753600000|2004-02-26 00:00:00|494.75|494.75|499.178|499.178|502.5|502.5|493.75|493.75|10422539
1077840000000|2004-02-27 00:00:00|498.5|498.5|500.25|500.25|503|503|493.5|493.5|12805295
1078099200000|2004-03-01 00:00:00|502.5|502.5|506.5|506.5|518|518|499|499|14195333
1078185600000|2004-03-02 00:00:00|518|518|526.408|526.408|527.052|527.052|515|515|24642692
1078272000000|2004-03-03 00:00:00|520|520|510.1|510.1|520|520|504|504|23489504
1078358400000|2004-03-04 00:00:00|505.25|505.25|507|507|510|510|504|504|9409438
1078444800000|2004-03-05 00:00:00|510.25|510.25|507.758|507.758|513|513|498.5|498.5|21890294
1078704000000|2004-03-08 00:00:00|509|509|508.71|508.71|510.5|510.5|506.75|506.75|12118606
1078790400000|2004-03-09 00:00:00|506.75|506.75|506.9407|506.9407|510|510|501.25|501.25|15406002
1078876800000|2004-03-10 00:00:00|500.5|500.5|497.07|497.07|506.758|506.758|493.26|493.26|18528625
1078963200000|2004-03-11 00:00:00|492.25|492.25|486.25|486.25|493.75|493.75|482|482|26492230
1079049600000|2004-03-12 00:00:00|485|485|491.69|491.69|495.5|495.5|482.25|482.25|17273441
1079308800000|2004-03-15 00:00:00|492.5|492.5|486.343|486.343|501|501|483.11|483.11|10059747
1079395200000|2004-03-16 00:00:00|484.5|484.5|490.16|490.16|496|496|483|483|11346761
1079481600000|2004-03-17 00:00:00|495.75|495.75|498.58|498.58|502|502|495.5|495.5|13267113
1079568000000|2004-03-18 00:00:00|501|501|503.7|503.7|506|506|494.25|494.25|13644322
1079654400000|2004-03-19 00:00:00|505|505|499.938|499.938|506.4|506.4|497|497|13295314
1079913600000|2004-03-22 00:00:00|493|493|485.291|485.291|496.5|496.5|482|482|12430607
1080000000000|2004-03-23 00:00:00|488|488|483|483|494|494|483|483|12286608
1080086400000|2004-03-24 00:00:00|482.5|482.5|471.82|471.82|488.5|488.5|470|470|18742177
1080172800000|2004-03-25 00:00:00|476|476|480|480|482|482|471.22|471.22|11457859
1080259200000|2004-03-26 00:00:00|483|483|494.148|494.148|496.25|496.25|483|483|12998164
1080514800000|2004-03-28 23:00:00|494|494|502.75|502.75|505.52|505.52|491|491|10419222
1080601200000|2004-03-29 23:00:00|504|504|500.37|500.37|504|504|497.5|497.5|9748439
1080687600000|2004-03-30 23:00:00|500.5|500.5|496|496|503.5|503.5|496|496|10657542
1080774000000|2004-03-31 23:00:00|500|500|503.34|503.34|508.5|508.5|500|500|10858994
1080860400000|2004-04-01 23:00:00|510|510|526.9|526.9|527|527|507.8|507.8|14066747
1081119600000|2004-04-04 23:00:00|525|525|520.5|520.5|527.79|527.79|517|517|11601201
1081206000000|2004-04-05 23:00:00|515|515|509.5|509.5|515|515|505.5|505.5|13009233
1081292400000|2004-04-06 23:00:00|511|511|511|511|515.5|515.5|507|507|10623455
1081378800000|2004-04-07 23:00:00|512|512|517.5003|517.5003|522|522|511|511|8286463
1081810800000|2004-04-12 23:00:00|519.5|519.5|516.397|516.397|523|523|511.85|511.85|7716979
1081897200000|2004-04-13 23:00:00|507|507|495.5|495.5|507|507|491|491|17559091
1081983600000|2004-04-14 23:00:00|497.5|497.5|490.75|490.75|499.65|499.65|485|485|10926531
1082070000000|2004-04-15 23:00:00|497|497|494.91|494.91|501|501|490.5|490.5|9381498
1082329200000|2004-04-18 23:00:00|495|495|487.87|487.87|497.5|497.5|486|486|9368343
1082415600000|2004-04-19 23:00:00|492|492|491.38|491.38|498|498|489|489|5421483
1082502000000|2004-04-20 23:00:00|484|484|480.77|480.77|485.92|485.92|472|472|25124130
1082588400000|2004-04-21 23:00:00|478|478|470.09|470.09|480|480|467|467|27940901
1082674800000|2004-04-22 23:00:00|483|483|485.16|485.16|492.25|492.25|476|476|15093126
1082934000000|2004-04-25 23:00:00|479|479|480.13|480.13|482.27|482.27|476.5|476.5|6781276
1083020400000|2004-04-26 23:00:00|479.5|479.5|477.53|477.53|482.99|482.99|474.5|474.5|11181377
1083106800000|2004-04-27 23:00:00|474|474|465.5|465.5|477|477|458.5|458.5|28272337
1083193200000|2004-04-28 23:00:00|455|455|446.59|446.59|457|457|441.5|441.5|36222265
1083279600000|2004-04-29 23:00:00|448.5|448.5|449.37|449.37|455|455|445|445|25618574
1083625200000|2004-05-03 23:00:00|454|454|465.86|465.86|467.5|467.5|450.5|450.5|29503128
1083711600000|2004-05-04 23:00:00|467.5|467.5|468.2|468.2|472.75|472.75|465|465|25627437
1083798000000|2004-05-05 23:00:00|465.5|465.5|456.884|456.884|469.476|469.476|454|454|16200334
1083884400000|2004-05-06 23:00:00|453|453|451.75|451.75|455|455|445.5|445.5|23081014
1084143600000|2004-05-09 23:00:00|442|442|432.5|432.5|443|443|432.5|432.5|18231508
1084230000000|2004-05-10 23:00:00|440|440|438|438|443|443|435|435|26127892
1084316400000|2004-05-11 23:00:00|444.5|444.5|442|442|447|447|440.5|440.5|30310746
1084402800000|2004-05-12 23:00:00|443.5|443.5|443.03|443.03|447|447|439.5|439.5|12450419
1084489200000|2004-05-13 23:00:00|443|443|438.2621|438.2621|445.5|445.5|433|433|22252301
1084748400000|2004-05-16 23:00:00|432|432|431.96|431.96|440|440|425|425|16517890
1084834800000|2004-05-17 23:00:00|442|442|437.744|437.744|446|446|434.5|434.5|21940570
1084921200000|2004-05-18 23:00:00|445.5|445.5|461.31|461.31|465.5|465.5|443|443|31967836
1085007600000|2004-05-19 23:00:00|459|459|453.313|453.313|459|459|451.32|451.32|23927485
1085094000000|2004-05-20 23:00:00|454|454|461.2113|461.2113|464.5|464.5|453.5|453.5|13457312
1085353200000|2004-05-23 23:00:00|462|462|463.622|463.622|471.25|471.25|457.5|457.5|12248264
1085439600000|2004-05-24 23:00:00|457.5|457.5|455.228|455.228|457.5|457.5|451.5|451.5|9458292
1085526000000|2004-05-25 23:00:00|461|461|464.5|464.5|467|467|452.5|452.5|7655676
1085612400000|2004-05-26 23:00:00|463.5|463.5|464.5|464.5|471|471|463.5|463.5|10134348
1085698800000|2004-05-27 23:00:00|465.5|465.5|459.55|459.55|466.5|466.5|458|458|11749240
1086044400000|2004-05-31 23:00:00|465|465|462|462|466|466|458|458|14329045
1086130800000|2004-06-01 23:00:00|463.5|463.5|456.5|456.5|467.08|467.08|447|447|18675392
1086217200000|2004-06-02 23:00:00|445.5|445.5|445|445|449|449|442|442|16509560
1086303600000|2004-06-03 23:00:00|445|445|444.91|444.91|448|448|442.5|442.5|10614851
1086562800000|2004-06-06 23:00:00|450|450|457|457|460.5|460.5|450|450|13938803
1086649200000|2004-06-07 23:00:00|462|462|461.1891|461.1891|465|465|458.46|458.46|10238082
1086735600000|2004-06-08 23:00:00|455|455|456.4813|456.4813|461|461|452.5|452.5|19391029
1086822000000|2004-06-09 23:00:00|456.5|456.5|452.41|452.41|459|459|450.63|450.63|14065941
1086908400000|2004-06-10 23:00:00|458|458|453.5001|453.5001|458|458|449|449|6322403
1087167600000|2004-06-13 23:00:00|453|453|445|445|453|453|443.5|443.5|14612867
1087254000000|2004-06-14 23:00:00|447.5|447.5|446|446|451.87|451.87|440.5|440.5|14624110
1087340400000|2004-06-15 23:00:00|449|449|451.5|451.5|455.5|455.5|449|449|12216651
1087426800000|2004-06-16 23:00:00|451.5|451.5|457.5|457.5|460|460|449.5|449.5|18801202
1087513200000|2004-06-17 23:00:00|457|457|463.5831|463.5831|467.5|467.5|453.5|453.5|25537721
1087772400000|2004-06-20 23:00:00|468|468|469.25|469.25|470.25|470.25|462.22|462.22|10109050
1087858800000|2004-06-21 23:00:00|464.5|464.5|462.854|462.854|466|466|460|460|13320337
1087945200000|2004-06-22 23:00:00|461.5|461.5|461.44|461.44|465.178|465.178|458.75|458.75|6690500
1088031600000|2004-06-23 23:00:00|464|464|472.25|472.25|472.5|472.5|461.56|461.56|23102720
1088118000000|2004-06-24 23:00:00|468|468|478.446|478.446|482.25|482.25|468|468|18980092
1088377200000|2004-06-27 23:00:00|478|478|482.06|482.06|483.09|483.09|475|475|13762182
1088463600000|2004-06-28 23:00:00|475|475|479.75|479.75|480.5|480.5|472.37|472.37|9364736
1088550000000|2004-06-29 23:00:00|480.25|480.25|478.5|478.5|482.5|482.5|475.25|475.25|15866952
1088636400000|2004-06-30 23:00:00|479.5|479.5|482.625|482.625|483.75|483.75|477|477|9441997
1088722800000|2004-07-01 23:00:00|478|478|477.25|477.25|479.75|479.75|473.25|473.25|11105240
1088982000000|2004-07-04 23:00:00|480|480|481.5|481.5|483|483|479.5|479.5|10551764
1089068400000|2004-07-05 23:00:00|487.5|487.5|481.52|481.52|490|490|468.34|468.34|18800974
1089154800000|2004-07-06 23:00:00|480.5|480.5|483.839|483.839|486|486|480.5|480.5|9045289
1089241200000|2004-07-07 23:00:00|484|484|488.002|488.002|489.75|489.75|480|480|13501754
1089327600000|2004-07-08 23:00:00|486|486|495|495|495|495|484|484|10562485
1089586800000|2004-07-11 23:00:00|492|492|496.784|496.784|499.5|499.5|491.52|491.52|17621158
1089673200000|2004-07-12 23:00:00|498.75|498.75|500.18|500.18|503|503|496.25|496.25|17496760
1089759600000|2004-07-13 23:00:00|492|492|496.47|496.47|499.25|499.25|491.68|491.68|10658720
1089846000000|2004-07-14 23:00:00|497|497|500.5|500.5|504.002|504.002|495.5|495.5|12161313
1089932400000|2004-07-15 23:00:00|502|502|500.58|500.58|505|505|497.5|497.5|10427458
1090191600000|2004-07-18 23:00:00|502.5|502.5|495.609|495.609|502.5|502.5|493.25|493.25|8217200
1090278000000|2004-07-19 23:00:00|491|491|491.06|491.06|494.75|494.75|486.25|486.25|11073256
1090364400000|2004-07-20 23:00:00|496|496|496.5|496.5|501.75|501.75|496|496|14691534
1090450800000|2004-07-21 23:00:00|493.5|493.5|488.57|488.57|493.5|493.5|483|483|18979118
1090537200000|2004-07-22 23:00:00|484.75|484.75|474.937|474.937|486.1|486.1|474.75|474.75|10877722
1090796400000|2004-07-25 23:00:00|474.75|474.75|476.5|476.5|481.75|481.75|474.75|474.75|5418460
1090882800000|2004-07-26 23:00:00|479.25|479.25|479.56|479.56|482|482|475.75|475.75|9558829
1090969200000|2004-07-27 23:00:00|485.5|485.5|486.5|486.5|493.25|493.25|484|484|15394197
1091055600000|2004-07-28 23:00:00|490.25|490.25|501|501|502|502|489.75|489.75|15418019
1091142000000|2004-07-29 23:00:00|503|503|501|501|508.46|508.46|501|501|12725435
1091401200000|2004-08-01 23:00:00|501.5|501.5|495.3|495.3|501.5|501.5|495|495|10364491
1091487600000|2004-08-02 23:00:00|502|502|511.5|511.5|512|512|498.5|498.5|15828953
1091574000000|2004-08-03 23:00:00|507.75|507.75|514.5|514.5|517|517|507|507|12433030
1091660400000|2004-08-04 23:00:00|514|514|513.32|513.32|517.25|517.25|511|511|9234216
1091746800000|2004-08-05 23:00:00|508|508|504.29|504.29|514.07|514.07|502|502|11093898
1092006000000|2004-08-08 23:00:00|502|502|498.546|498.546|505.75|505.75|494.26|494.26|9592897
1092092400000|2004-08-09 23:00:00|499|499|507.5|507.5|507.5|507.5|496.25|496.25|9298579
1092178800000|2004-08-10 23:00:00|508|508|505.375|505.375|508|508|497.5|497.5|13230924
1092265200000|2004-08-11 23:00:00|502.75|502.75|505.96|505.96|510.5|510.5|502|502|13323186
1092351600000|2004-08-12 23:00:00|503.75|503.75|509.533|509.533|511.91|511.91|503.75|503.75|9784303
1092610800000|2004-08-15 23:00:00|508.75|508.75|523.25|523.25|525|525|506|506|7280381
1092697200000|2004-08-16 23:00:00|523|523|517.759|517.759|527|527|515.25|515.25|6932909
1092783600000|2004-08-17 23:00:00|516|516|516.8708|516.8708|518.5|518.5|510|510|25691327
1092870000000|2004-08-18 23:00:00|518.5|518.5|530.25|530.25|530.25|530.25|511.5|511.5|14897570
1092956400000|2004-08-19 23:00:00|530|530|529.5|529.5|531.75|531.75|526.5|526.5|10492444
1093215600000|2004-08-22 23:00:00|531.75|531.75|537|537|540.15|540.15|531.09|531.09|10073848
1093302000000|2004-08-23 23:00:00|534|534|531.88|531.88|534|534|527|527|12600609
1093388400000|2004-08-24 23:00:00|520|520|518.24|518.24|522.78|522.78|515.75|515.75|15659721
1093474800000|2004-08-25 23:00:00|524|524|524.209|524.209|528.5|528.5|519.73|519.73|8245025
1093561200000|2004-08-26 23:00:00|525|525|526.63|526.63|528.054|528.054|522.75|522.75|14571606
1093906800000|2004-08-30 23:00:00|518|518|524.45|524.45|526.25|526.25|517.87|517.87|16386394
1093993200000|2004-08-31 23:00:00|521.25|521.25|523.215|523.215|525.5|525.5|520.5|520.5|6823256
1094079600000|2004-09-01 23:00:00|526|526|527.7|527.7|530|530|523.5|523.5|9601726
1094166000000|2004-09-02 23:00:00|526|526|526.97|526.97|531.5|531.5|523.45|523.45|7475053
1094425200000|2004-09-05 23:00:00|527|527|527.75|527.75|533.5|533.5|527|527|5187886
1094511600000|2004-09-06 23:00:00|529|529|518.5|518.5|530|530|517.25|517.25|14853579
1094598000000|2004-09-07 23:00:00|516.75|516.75|521.95|521.95|524|524|516.75|516.75|9181390
1094684400000|2004-09-08 23:00:00|520.5|520.5|521|521|524.25|524.25|514.21|514.21|10169282
1094770800000|2004-09-09 23:00:00|521|521|520.02|520.02|523|523|519|519|8327316
1095030000000|2004-09-12 23:00:00|519.5|519.5|523.5|523.5|524.5|524.5|518|518|5472811
1095116400000|2004-09-13 23:00:00|523|523|522.188|522.188|525|525|520.5|520.5|7751873
1095202800000|2004-09-14 23:00:00|522|522|528.5|528.5|530.5|530.5|521.5|521.5|16061840
1095289200000|2004-09-15 23:00:00|529.5|529.5|534|534|538.5|538.5|526.47|526.47|12864499
1095375600000|2004-09-16 23:00:00|534.5|534.5|534.5|534.5|557|557|534.5|534.5|22783071
1095634800000|2004-09-19 23:00:00|560|560|552|552|560|560|545.5|545.5|10808087
1095721200000|2004-09-20 23:00:00|550.5|550.5|562|562|563.06|563.06|549.5|549.5|12804226
1095807600000|2004-09-21 23:00:00|563|563|559.99|559.99|566|566|559.5|559.5|12168232
1095894000000|2004-09-22 23:00:00|560.5|560.5|558.54|558.54|563|563|556|556|12321138
1095980400000|2004-09-23 23:00:00|554.5|554.5|557.5|557.5|559.5|559.5|552|552|17886179
1096239600000|2004-09-26 23:00:00|555|555|555.5|555.5|558|558|552|552|8383068
1096326000000|2004-09-27 23:00:00|556.5|556.5|584.5|584.5|586|586|556.5|556.5|31109652
1096412400000|2004-09-28 23:00:00|586|586|589.96|589.96|595.27|595.27|586|586|25594395
1096498800000|2004-09-29 23:00:00|590|590|582.6248|582.6248|591|591|580.5|580.5|27808291
1096585200000|2004-09-30 23:00:00|585|585|595|595|597.5|597.5|580.5|580.5|19005653
1096844400000|2004-10-03 23:00:00|602|602|594|594|605|605|585.5|585.5|24597888
1096930800000|2004-10-04 23:00:00|594|594|595.5938|595.5938|607.37|607.37|589|589|27231073
1097017200000|2004-10-05 23:00:00|595|595|604.5|604.5|606.5|606.5|591|591|24007393
1097103600000|2004-10-06 23:00:00|610|610|616.2736|616.2736|619.65|619.65|608.39|608.39|23369736
1097190000000|2004-10-07 23:00:00|616|616|621|621|623.86|623.86|608.61|608.61|23227171
1097449200000|2004-10-10 23:00:00|621|621|613.516|613.516|627.9|627.9|611.5|611.5|12213529
1097535600000|2004-10-11 23:00:00|614|614|598|598|614|614|596.5|596.5|21006195
1097622000000|2004-10-12 23:00:00|602|602|576.81|576.81|602|602|568|568|37146655
1097708400000|2004-10-13 23:00:00|570|570|576.5|576.5|579.5|579.5|559|559|28979092
1097794800000|2004-10-14 23:00:00|578|578|572.43|572.43|579|579|565|565|19475708
1098054000000|2004-10-17 23:00:00|575|575|567.25|567.25|580.55|580.55|565.53|565.53|8669523
1098140400000|2004-10-18 23:00:00|567|567|563.59|563.59|571|571|558|558|18438073
1098226800000|2004-10-19 23:00:00|556.5|556.5|548.7507|548.7507|560.85|560.85|544.5|544.5|31991743
1098313200000|2004-10-20 23:00:00|566|566|566.67|566.67|570|570|559.5|559.5|10170111
1098399600000|2004-10-21 23:00:00|571.5|571.5|573.59|573.59|575.27|575.27|567|567|12367802
1098658800000|2004-10-24 23:00:00|563|563|566.5|566.5|567.5|567.5|557|557|8923624
1098745200000|2004-10-25 23:00:00|567.5|567.5|570|570|574|574|567|567|10563124
1098831600000|2004-10-26 23:00:00|577|577|579.5|579.5|579.5|579.5|572|572|9001967
1098918000000|2004-10-27 23:00:00|584|584|558|558|587.9|587.9|548|548|38820868
1099004400000|2004-10-28 23:00:00|559.5|559.5|553.5|553.5|576.52|576.52|548.3|548.3|16094536
1099267200000|2004-11-01 00:00:00|558.5|558.5|567.5|567.5|569.5|569.5|557.66|557.66|12097530
1099353600000|2004-11-02 00:00:00|571|571|561|561|571|571|559.9|559.9|7512440
1099440000000|2004-11-03 00:00:00|566.5|566.5|566|566|570|570|563|563|11071602
1099526400000|2004-11-04 00:00:00|573.5|573.5|568.5002|568.5002|573.5|573.5|563.15|563.15|14789290
1099612800000|2004-11-05 00:00:00|573.5|573.5|568.32|568.32|573.5|573.5|558|558|11954832
1099872000000|2004-11-08 00:00:00|565|565|560.33|560.33|565|565|558|558|9827647
1099958400000|2004-11-09 00:00:00|564|564|567.57|567.57|571|571|563|563|18018554
1100044800000|2004-11-10 00:00:00|573|573|582.62|582.62|588.5|588.5|572.85|572.85|24029329
1100131200000|2004-11-11 00:00:00|584|584|587.5|587.5|588|588|579.8|579.8|11072737
1100217600000|2004-11-12 00:00:00|585.5|585.5|583.5|583.5|586.5|586.5|575|575|10717770
1100476800000|2004-11-15 00:00:00|586.5|586.5|586|586|591|591|583.5|583.5|11543841
1100563200000|2004-11-16 00:00:00|580|580|578.5|578.5|585.64|585.64|575.5|575.5|8246768
1100649600000|2004-11-17 00:00:00|578.5|578.5|591.814|591.814|593.5|593.5|578.5|578.5|12857954
1100736000000|2004-11-18 00:00:00|595|595|594.741|594.741|598.5|598.5|588.5|588.5|17214034
1100822400000|2004-11-19 00:00:00|592|592|595|595|596.5|596.5|587.5|587.5|13625208
1101081600000|2004-11-22 00:00:00|590.5|590.5|586|586|595|595|578|578|12582629
1101168000000|2004-11-23 00:00:00|605|605|605|605|607|607|597.5|597.5|20684940
1101254400000|2004-11-24 00:00:00|603.5|603.5|607|607|608|608|602.5|602.5|14677474
1101340800000|2004-11-25 00:00:00|612.5|612.5|615.777|615.777|620|620|611.22|611.22|9801695
1101427200000|2004-11-26 00:00:00|618|618|616.306|616.306|619.5|619.5|613.5|613.5|8855090
1101686400000|2004-11-29 00:00:00|615.5|615.5|619.5|619.5|623.5|623.5|612.93|612.93|12358962
1101772800000|2004-11-30 00:00:00|619.5|619.5|612|612|619.5|619.5|606.5|606.5|15091044
1101859200000|2004-12-01 00:00:00|608|608|610.42|610.42|614.5|614.5|606.5|606.5|13276315
1101945600000|2004-12-02 00:00:00|614.5|614.5|602.014|602.014|616|616|594.5|594.5|22332617
1102032000000|2004-12-03 00:00:00|596|596|591|591|598|598|583.5|583.5|33500374
1102291200000|2004-12-06 00:00:00|591|591|584.0241|584.0241|592.5|592.5|583|583|13429442
1102377600000|2004-12-07 00:00:00|580|580|584|584|586.5|586.5|577.5|577.5|16704771
1102464000000|2004-12-08 00:00:00|575|575|569.81|569.81|589.88|589.88|566.5|566.5|20563690
1102550400000|2004-12-09 00:00:00|568.5|568.5|564.5|564.5|589.88|589.88|560.5|560.5|27849651
1102636800000|2004-12-10 00:00:00|568|568|565.5|565.5|570.5|570.5|562.5|562.5|11509290
1102896000000|2004-12-13 00:00:00|570|570|578|578|610.7|610.7|567|567|12614069
1102982400000|2004-12-14 00:00:00|583.5|583.5|576.14|576.14|585.5|585.5|574|574|8037550
1103068800000|2004-12-15 00:00:00|579|579|575.31|575.31|582|582|571|571|13747665
1103155200000|2004-12-16 00:00:00|576|576|579|579|583|583|575|575|9077766
1103241600000|2004-12-17 00:00:00|580|580|588.23|588.23|589.588|589.588|578.5|578.5|16447126
1103500800000|2004-12-20 00:00:00|588.5|588.5|592.85|592.85|596|596|582.08|582.08|9095710
1103587200000|2004-12-21 00:00:00|596|596|598.5|598.5|605|605|594|594|6556319
1103673600000|2004-12-22 00:00:00|603.5|603.5|603.5|603.5|610.5|610.5|600|600|15870697
1103760000000|2004-12-23 00:00:00|605|605|606.5|606.5|608.5|608.5|602.5|602.5|6774706
1103846400000|2004-12-24 00:00:00|603|603|606|606|610.5|610.5|603|603|840945
1104278400000|2004-12-29 00:00:00|609.5|609.5|609.12|609.12|612.92|612.92|604.5|604.5|4446505
1104364800000|2004-12-30 00:00:00|609|609|608.0111|608.0111|612|612|607|607|3417153
1104451200000|2004-12-31 00:00:00|608|608|610.5|610.5|613|613|605|605|821127
1104796800000|2005-01-04 00:00:00|610|610|596|596|610|610|584|584|21233721
1104883200000|2005-01-05 00:00:00|587|587|580.45|580.45|587|587|577|577|21934608
1104969600000|2005-01-06 00:00:00|586.5|586.5|591.05|591.05|597.47|597.47|581.5|581.5|11242838
1105056000000|2005-01-07 00:00:00|597.5|597.5|589.5|589.5|599.2|599.2|585|585|9633090
1105315200000|2005-01-10 00:00:00|587|587|591.41|591.41|594|594|586.75|586.75|6664993
1105401600000|2005-01-11 00:00:00|591.5|591.5|599.61|599.61|606|606|587.5|587.5|15628409
1105488000000|2005-01-12 00:00:00|602|602|601.5|601.5|605.5|605.5|595.5|595.5|8251665
1105574400000|2005-01-13 00:00:00|605|605|601|601|608.6|608.6|601|601|8164531
1105660800000|2005-01-14 00:00:00|607.5|607.5|620|620|629.5|629.5|606.55|606.55|26447529
1105920000000|2005-01-17 00:00:00|630|630|642|642|643|643|620.24|620.24|13609964
1106006400000|2005-01-18 00:00:00|637|637|634.42|634.42|639|639|632|632|26837920
1106092800000|2005-01-19 00:00:00|636.5|636.5|629.5|629.5|642|642|628|628|13342947
1106179200000|2005-01-20 00:00:00|625|625|627|627|629|629|621|621|6844888
1106265600000|2005-01-21 00:00:00|627.5|627.5|628.99|628.99|641|641|625|625|16503372
1106524800000|2005-01-24 00:00:00|643|643|652.5|652.5|653|653|639.9|639.9|13336051
1106611200000|2005-01-25 00:00:00|648.5|648.5|649.453|649.453|653.74|653.74|645|645|15887349
1106697600000|2005-01-26 00:00:00|653|653|653|653|656.5|656.5|648|648|9296616
1106784000000|2005-01-27 00:00:00|664|664|657.74|657.74|668.5|668.5|652|652|21773858
1106870400000|2005-01-28 00:00:00|653|653|647.35|647.35|658|658|643.5|643.5|10982898
1107129600000|2005-01-31 00:00:00|650|650|651.8|651.8|658|658|648|648|11460839
1107216000000|2005-02-01 00:00:00|658.5|658.5|679.5|679.5|682.1|682.1|658.5|658.5|22408366
1107302400000|2005-02-02 00:00:00|683|683|686.313|686.313|697|697|674.5|674.5|15669859
1107388800000|2005-02-03 00:00:00|689|689|673.704|673.704|689|689|668.5|668.5|14912435
1107475200000|2005-02-04 00:00:00|671.5|671.5|665.34|665.34|675.5|675.5|661|661|21323698
1107734400000|2005-02-07 00:00:00|675|675|680.22|680.22|684.03|684.03|671|671|13146886
1107820800000|2005-02-08 00:00:00|679|679|675.322|675.322|680.5|680.5|672.44|672.44|17315252
1107907200000|2005-02-09 00:00:00|670|670|663.094|663.094|677.227|677.227|662|662|19257663
1107993600000|2005-02-10 00:00:00|663|663|664.33|664.33|669|669|661|661|17476868
1108080000000|2005-02-11 00:00:00|671|671|678.32|678.32|690|690|671|671|9534287
1108339200000|2005-02-14 00:00:00|683|683|682.1|682.1|687.5|687.5|678|678|7994219
1108425600000|2005-02-15 00:00:00|684|684|690.29|690.29|693.5|693.5|684|684|9894573
1108512000000|2005-02-16 00:00:00|710|710|713.3239|713.3239|719.5|719.5|706.41|706.41|35830368
1108598400000|2005-02-17 00:00:00|721.5|721.5|730.8|730.8|732|732|717.5|717.5|17925766
1108684800000|2005-02-18 00:00:00|721|721|725.26|725.26|728.5|728.5|721|721|11425872
1108944000000|2005-02-21 00:00:00|726|726|726.87|726.87|732.833|732.833|723.5|723.5|6247033
1109030400000|2005-02-22 00:00:00|731|731|727.5|727.5|740.47|740.47|721.28|721.28|73602999
1109116800000|2005-02-23 00:00:00|736.5|736.5|730|730|740.5|740.5|725.5|725.5|67367034
1109203200000|2005-02-24 00:00:00|729|729|735.95|735.95|742.5|742.5|729|729|18728017
1109289600000|2005-02-25 00:00:00|746.5|746.5|765.5735|765.5735|768|768|745|745|25463346
1109548800000|2005-02-28 00:00:00|775|775|776.5|776.5|787.45|787.45|773.45|773.45|32978421
1109635200000|2005-03-01 00:00:00|773|773|765.6|765.6|780.93|780.93|756|756|15999225
1109721600000|2005-03-02 00:00:00|754|754|739.6819|739.6819|779.918|779.918|735|735|21738023
1109808000000|2005-03-03 00:00:00|744.5|744.5|747.843|747.843|752|752|740.5|740.5|21996095
1109894400000|2005-03-04 00:00:00|746.5|746.5|745.75|745.75|757.5|757.5|739.05|739.05|11594175
1110153600000|2005-03-07 00:00:00|756|756|744.5|744.5|763.5|763.5|721.56|721.56|14845533
1110240000000|2005-03-08 00:00:00|749.5|749.5|748.516|748.516|762|762|733.73|733.73|130536825
1110326400000|2005-03-09 00:00:00|759.5|759.5|756.7866|756.7866|762|762|750|750|99420148
1110412800000|2005-03-10 00:00:00|743|743|737|737|759.675|759.675|736.5|736.5|18009126
1110499200000|2005-03-11 00:00:00|743|743|737|737|756.76|756.76|725.5|725.5|20102208
1110758400000|2005-03-14 00:00:00|745|745|739|739|751.5|751.5|736.58|736.58|9359970
1110844800000|2005-03-15 00:00:00|737|737|731.39|731.39|740|740|728|728|13684915
1110931200000|2005-03-16 00:00:00|728|728|732.609|732.609|745.5|745.5|725.5|725.5|14923675
1111017600000|2005-03-17 00:00:00|734.5|734.5|746.87|746.87|754.13|754.13|734|734|15386638
1111104000000|2005-03-18 00:00:00|751.5|751.5|760.64|760.64|765.31|765.31|751.5|751.5|12733601
1111363200000|2005-03-21 00:00:00|761|761|754.377|754.377|767.5|767.5|751.94|751.94|5279875
1111449600000|2005-03-22 00:00:00|754|754|749|749|760.42|760.42|737.11|737.11|12300606
1111536000000|2005-03-23 00:00:00|739|739|728.09|728.09|739.107|739.107|725|725|27988525
1111622400000|2005-03-24 00:00:00|724|724|712.92|712.92|732.732|732.732|707|707|24933191
1112050800000|2005-03-28 23:00:00|713|713|697.52|697.52|717.45|717.45|693|693|27907078
1112137200000|2005-03-29 23:00:00|699|699|694|694|732.732|732.732|693.75|693.75|17253233
1112223600000|2005-03-30 23:00:00|712|712|711|711|720|720|709|709|12188416
1112310000000|2005-03-31 23:00:00|721|721|725.13|725.13|733|733|711|711|17151606
1112569200000|2005-04-03 23:00:00|725|725|718.8788|718.8788|725|725|713.5|713.5|10100589
1112655600000|2005-04-04 23:00:00|722|722|707.5|707.5|725|725|702|702|17563489
1112742000000|2005-04-05 23:00:00|708.5|708.5|708.075|708.075|716.769|716.769|704|704|17117733
1112828400000|2005-04-06 23:00:00|710.5|710.5|716.01|716.01|723.58|723.58|706.5|706.5|15605825
1112914800000|2005-04-07 23:00:00|734|734|727.73|727.73|734|734|722|722|12895031
1113174000000|2005-04-10 23:00:00|718|718|716.5|716.5|729|729|710|710|8456512
1113260400000|2005-04-11 23:00:00|722.5|722.5|712.5|712.5|722.5|722.5|710.43|710.43|15611644
1113346800000|2005-04-12 23:00:00|714|714|701.81|701.81|716|716|691|691|24026596
1113433200000|2005-04-13 23:00:00|688|688|679.134|679.134|689.72|689.72|672.8|672.8|27724215
1113519600000|2005-04-14 23:00:00|662.5|662.5|659.58|659.58|673.399|673.399|652|652|32856763
1113778800000|2005-04-17 23:00:00|645.5|645.5|653|653|656|656|631.5|631.5|25621171
1113865200000|2005-04-18 23:00:00|660|660|661.5|661.5|678.588|678.588|642|642|14794901
1113951600000|2005-04-19 23:00:00|669|669|664.83|664.83|674|674|662|662|22342114
1114038000000|2005-04-20 23:00:00|662|662|666|666|669|669|659.9|659.9|13419761
1114124400000|2005-04-21 23:00:00|670.5|670.5|669.39|669.39|672.9|672.9|667|667|9305733
1114383600000|2005-04-24 23:00:00|673|673|667.834|667.834|678|678|665|665|8987959
1114470000000|2005-04-25 23:00:00|675|675|666.5|666.5|678|678|663.45|663.45|9865816
1114556400000|2005-04-26 23:00:00|661.5|661.5|647.576|647.576|675.849|675.849|641.5|641.5|15263169
1114642800000|2005-04-27 23:00:00|642|642|624|624|654.214|654.214|617|617|28830642
1114729200000|2005-04-28 23:00:00|624.5|624.5|637.79|637.79|643|643|624.11|624.11|18158904
1115074800000|2005-05-02 23:00:00|644.5|644.5|649.973|649.973|652.5|652.5|631.23|631.23|14442248
1115161200000|2005-05-03 23:00:00|648|648|649.5|649.5|661.5|661.5|643.5|643.5|10911231
1115247600000|2005-05-04 23:00:00|653|653|662|662|669|669|652.5|652.5|12311040
1115334000000|2005-05-05 23:00:00|663|663|668|668|670.5|670.5|644.21|644.21|13970784
1115593200000|2005-05-08 23:00:00|680|680|672.49|672.49|681.5|681.5|661.2|661.2|9896165
1115679600000|2005-05-09 23:00:00|666.5|666.5|653.5|653.5|677.073|677.073|651.5|651.5|10483897
1115766000000|2005-05-10 23:00:00|652|652|651.39|651.39|660.99|660.99|646.4|646.4|15998519
1115852400000|2005-05-11 23:00:00|653.5|653.5|653.5|653.5|653.5|653.5|642|642|11868195
1115938800000|2005-05-12 23:00:00|637|637|625.936|625.936|637|637|621|621|21748819
1116198000000|2005-05-15 23:00:00|620|620|629|629|632|632|617|617|12271089
1116284400000|2005-05-16 23:00:00|630|630|623.1|623.1|636|636|622|622|11339836
1116370800000|2005-05-17 23:00:00|632.5|632.5|647|647|660.99|660.99|632.5|632.5|17568841
1116457200000|2005-05-18 23:00:00|654|654|644.49|644.49|655.5|655.5|639|639|14858837
1116543600000|2005-05-19 23:00:00|640|640|636.5|636.5|645.33|645.33|633.5|633.5|10321588
1116802800000|2005-05-22 23:00:00|641.5|641.5|637.5|637.5|641.5|641.5|635.5|635.5|6263905
1116889200000|2005-05-23 23:00:00|650|650|649|649|656.5|656.5|643.5|643.5|13361922
1116975600000|2005-05-24 23:00:00|653|653|644.3195|644.3195|654.5|654.5|637|637|11578231
1117062000000|2005-05-25 23:00:00|642|642|658.5|658.5|660|660|638|638|17762733
1117148400000|2005-05-26 23:00:00|663|663|663.9976|663.9976|663.998|663.998|654.19|654.19|14834962
1117494000000|2005-05-30 23:00:00|670|670|664|664|674.5|674.5|660|660|18414347
1117580400000|2005-05-31 23:00:00|667|667|674.5|674.5|675.3|675.3|664|664|12314024
1117666800000|2005-06-01 23:00:00|682|682|680.045|680.045|685.5|685.5|669.09|669.09|13245809
1117753200000|2005-06-02 23:00:00|697|697|686.56|686.56|700|700|679|679|16658533
1118012400000|2005-06-05 23:00:00|696.5|696.5|687.5|687.5|697|697|686|686|9764780
1118098800000|2005-06-06 23:00:00|687|687|681.898|681.898|695.241|695.241|674|674|16326370
1118185200000|2005-06-07 23:00:00|681.5|681.5|678|678|691.05|691.05|672|672|10945278
1118271600000|2005-06-08 23:00:00|679|679|669.94|669.94|682.416|682.416|666.1|666.1|14560264
1118358000000|2005-06-09 23:00:00|679|679|677|677|679.518|679.518|670.2|670.2|17593769
1118617200000|2005-06-12 23:00:00|677.5|677.5|678.66|678.66|683|683|675.5|675.5|15779037
1118703600000|2005-06-13 23:00:00|687|687|677.93|677.93|689.5|689.5|675.5|675.5|8802179
1118790000000|2005-06-14 23:00:00|686|686|687|687|695|695|684|684|16085648
1118876400000|2005-06-15 23:00:00|698|698|716|716|719|719|698|698|24956185
1118962800000|2005-06-16 23:00:00|724|724|723.968|723.968|729.5|729.5|718.5|718.5|27073860
1119222000000|2005-06-19 23:00:00|726.5|726.5|725.96|725.96|729|729|722.5|722.5|11841842
1119308400000|2005-06-20 23:00:00|733|733|722.4346|722.4346|733|733|716.5|716.5|20854528
1119394800000|2005-06-21 23:00:00|717.5|717.5|711|711|722.16|722.16|703|703|14405092
1119481200000|2005-06-22 23:00:00|707|707|706|706|710|710|698|698|13799572
1119567600000|2005-06-23 23:00:00|703.5|703.5|694.9474|694.9474|703.5|703.5|687.5|687.5|19638119
1119826800000|2005-06-26 23:00:00|695.5|695.5|692.5468|692.5468|708|708|689.73|689.73|16668976
1119913200000|2005-06-27 23:00:00|715.5|715.5|719.5|719.5|722.5|722.5|708|708|18219372
1119999600000|2005-06-28 23:00:00|720|720|715.5|715.5|721.5|721.5|712.5|712.5|12716847
1120086000000|2005-06-29 23:00:00|718|718|716.57|716.57|724.757|724.757|711|711|16617738
1120172400000|2005-06-30 23:00:00|717.5|717.5|721.88|721.88|723.5|723.5|708.9|708.9|11509462
1120431600000|2005-07-03 23:00:00|729|729|737|737|741.947|741.947|723.5|723.5|11039484
1120518000000|2005-07-04 23:00:00|741|741|742.599|742.599|748.5|748.5|732.5|732.5|18328396
1120604400000|2005-07-05 23:00:00|738.5|738.5|754.42|754.42|759|759|729.39|729.39|24934408
1120690800000|2005-07-06 23:00:00|751|751|739.5114|739.5114|753|753|723|723|22956885
1120777200000|2005-07-07 23:00:00|747|747|754.72|754.72|761.14|761.14|741|741|14552793
1121036400000|2005-07-10 23:00:00|764.5|764.5|756.45|756.45|764.5|764.5|750.37|750.37|13753586
1121122800000|2005-07-11 23:00:00|756|756|759|759|762.14|762.14|752|752|8226003
1121209200000|2005-07-12 23:00:00|758|758|759.5|759.5|765|765|756.86|756.86|7616132
1121295600000|2005-07-13 23:00:00|763.5|763.5|760.5|760.5|768.53|768.53|757.5|757.5|9006928
1121382000000|2005-07-14 23:00:00|758|758|748|748|760|760|747.5|747.5|13455511
1121641200000|2005-07-17 23:00:00|751.5|751.5|741.05|741.05|751.5|751.5|737.5|737.5|12804870
1121727600000|2005-07-18 23:00:00|742|742|743|743|749|749|738|738|16850968
1121814000000|2005-07-19 23:00:00|760|760|770.8|770.8|773.5|773.5|743|743|19492513
1121900400000|2005-07-20 23:00:00|780|780|785|785|795|795|769.7|769.7|21140815
1121986800000|2005-07-21 23:00:00|784|784|792.5|792.5|794|794|778.5|778.5|12447495
1122246000000|2005-07-24 23:00:00|794.5|794.5|793|793|796.1|796.1|781.14|781.14|7610860
1122332400000|2005-07-25 23:00:00|794|794|786.045|786.045|794|794|784|784|6308105
1122418800000|2005-07-26 23:00:00|790|790|784|784|794.5|794.5|782|782|8229050
1122505200000|2005-07-27 23:00:00|792.5|792.5|791.0793|791.0793|798.195|798.195|786.5|786.5|16061793
1122591600000|2005-07-28 23:00:00|797|797|803.99|803.99|807.1|807.1|788.57|788.57|19473457
1122850800000|2005-07-31 23:00:00|804|804|793.65|793.65|806.5|806.5|787|787|8070548
1122937200000|2005-08-01 23:00:00|790|790|810|810|813.5|813.5|787.5|787.5|11202669
1123023600000|2005-08-02 23:00:00|820|820|828.76|828.76|837|837|810|810|16227260
1123110000000|2005-08-03 23:00:00|832|832|829.1313|829.1313|836|836|824|824|14740549
1123196400000|2005-08-04 23:00:00|818.5|818.5|824.5|824.5|835.718|835.718|813|813|14293089
1123455600000|2005-08-07 23:00:00|834.5|834.5|840|840|843.2|843.2|814.34|814.34|10459959
1123542000000|2005-08-08 23:00:00|839|839|851.76|851.76|860.015|860.015|839|839|18355759
1123628400000|2005-08-09 23:00:00|848.5|848.5|845.7045|845.7045|861.33|861.33|842.5|842.5|11299488
1123714800000|2005-08-10 23:00:00|849|849|848.09|848.09|858|858|840.5|840.5|7873850
1123801200000|2005-08-11 23:00:00|862|862|860.7326|860.7326|867.72|867.72|852.5|852.5|6782383
1124060400000|2005-08-14 23:00:00|857|857|860.653|860.653|865.25|865.25|857|857|6978342
1124146800000|2005-08-15 23:00:00|856|856|839.8293|839.8293|859|859|833|833|10681617
1124233200000|2005-08-16 23:00:00|830|830|814.78|814.78|835|835|810.78|810.78|18947418
1124319600000|2005-08-17 23:00:00|808|808|807|807|810|810|800|800|24865774
1124406000000|2005-08-18 23:00:00|818|818|819.7255|819.7255|826|826|806.5|806.5|16105878
1124665200000|2005-08-21 23:00:00|839|839|839.257|839.257|846|846|836.5|836.5|13492042
1124751600000|2005-08-22 23:00:00|836|836|835|835|848|848|832|832|8765883
1124838000000|2005-08-23 23:00:00|810|810|810.0666|810.0666|835|835|801|801|29957078
1124924400000|2005-08-24 23:00:00|791|791|801.02|801.02|819.5|819.5|788|788|22130770
1125010800000|2005-08-25 23:00:00|845|845|813.4555|813.4555|845|845|804.5|804.5|10165434
1125356400000|2005-08-29 23:00:00|812.5|812.5|814.5519|814.5519|818.5|818.5|809|809|11476322
1125442800000|2005-08-30 23:00:00|818|818|824.12|824.12|830.5|830.5|815|815|11230572
1125529200000|2005-08-31 23:00:00|835|835|842.276|842.276|849.5|849.5|823.59|823.59|14408852
1125615600000|2005-09-01 23:00:00|836|836|836.67|836.67|843|843|831.5|831.5|11512629
1125874800000|2005-09-04 23:00:00|828|828|822.95|822.95|839.65|839.65|819.71|819.71|8733471
1125961200000|2005-09-05 23:00:00|816.5|816.5|824.42|824.42|833.15|833.15|813.5|813.5|8787045
1126047600000|2005-09-06 23:00:00|825.5|825.5|823.5|823.5|829.59|829.59|819.5|819.5|8366058
1126134000000|2005-09-07 23:00:00|814|814|812.64|812.64|816.63|816.63|808|808|10421937
1126220400000|2005-09-08 23:00:00|816.5|816.5|818|818|819.135|819.135|811|811|6407254
1126479600000|2005-09-11 23:00:00|826|826|830.5|830.5|833|833|821.85|821.85|8291669
1126566000000|2005-09-12 23:00:00|839|839|825.346|825.346|839|839|821.42|821.42|12189178
1126652400000|2005-09-13 23:00:00|831.5|831.5|826.1256|826.1256|831.5|831.5|819.36|819.36|12660508
1126738800000|2005-09-14 23:00:00|837.5|837.5|842.0788|842.0788|847.5|847.5|828.69|828.69|27009672
1126825200000|2005-09-15 23:00:00|850|850|873.5|873.5|875|875|850|850|25924961
1127084400000|2005-09-18 23:00:00|872|872|873|873|882.34|882.34|866.5|866.5|13968111
1127170800000|2005-09-19 23:00:00|875|875|870.83|870.83|882.5|882.5|859.5|859.5|19587011
1127257200000|2005-09-20 23:00:00|852|852|845.9|845.9|862|862|841.31|841.31|24051356
1127343600000|2005-09-21 23:00:00|866|866|865.8|865.8|876|876|856.63|856.63|15781079
1127430000000|2005-09-22 23:00:00|860|860|858.83|858.83|867|867|852.5|852.5|9209075
1127689200000|2005-09-25 23:00:00|883|883|890|890|894.5|894.5|875.18|875.18|12547747
1127775600000|2005-09-26 23:00:00|890.5|890.5|886|886|897|897|880.5|880.5|11159128
1127862000000|2005-09-27 23:00:00|892|892|908.5|908.5|911.5|911.5|886|886|17371199
1127948400000|2005-09-28 23:00:00|914|914|908.13|908.13|924|924|894|894|25247457
1128034800000|2005-09-29 23:00:00|912|912|916|916|918.5|918.5|901.64|901.64|11127720
1128294000000|2005-10-02 23:00:00|916|916|897.5|897.5|917.83|917.83|893.5|893.5|17385826
1128380400000|2005-10-03 23:00:00|898.5|898.5|896.261|896.261|908|908|886.75|886.75|14673010
1128466800000|2005-10-04 23:00:00|874.5|874.5|858|858|876|876|852|852|22711104
1128553200000|2005-10-05 23:00:00|845|845|855|855|862.205|862.205|827.5|827.5|40154969
1128639600000|2005-10-06 23:00:00|840|840|825.5|825.5|847|847|822.5|822.5|20022405
1128898800000|2005-10-09 23:00:00|836|836|839.738|839.738|852|852|832|832|18800958
1128985200000|2005-10-10 23:00:00|840.5|840.5|845.577|845.577|852|852|836|836|17043763
1129071600000|2005-10-11 23:00:00|850.5|850.5|842.5|842.5|851.351|851.351|839.5|839.5|10894184
1129158000000|2005-10-12 23:00:00|830|830|830.7499|830.7499|833|833|800|800|17685223
1129244400000|2005-10-13 23:00:00|808.5|808.5|803.98|803.98|850.604|850.604|792.81|792.81|26905917
1129503600000|2005-10-16 23:00:00|817|817|813.1|813.1|819.55|819.55|804.5|804.5|10254924
1129590000000|2005-10-17 23:00:00|832|832|818|818|837|837|814.5|814.5|13023427
1129676400000|2005-10-18 23:00:00|800|800|784.5|784.5|800|800|776.2|776.2|27362173
1129762800000|2005-10-19 23:00:00|802|802|805.79|805.79|818.242|818.242|791|791|18104828
1129849200000|2005-10-20 23:00:00|792|792|782.3325|782.3325|809|809|774.49|774.49|17053371
1130108400000|2005-10-23 23:00:00|783|783|791.5|791.5|808|808|777|777|8564029
1130194800000|2005-10-24 23:00:00|810|810|810.67|810.67|824.5|824.5|804|804|12285246
1130281200000|2005-10-25 23:00:00|814|814|835|835|839.68|839.68|806.5|806.5|21222498
1130367600000|2005-10-26 23:00:00|826|826|813.54|813.54|835|835|809.5|809.5|17024261
1130454000000|2005-10-27 23:00:00|803|803|807.41|807.41|822.688|822.688|789.5|789.5|13765470
1130716800000|2005-10-31 00:00:00|830|830|829.585|829.585|837|837|807.9|807.9|28556979
1130803200000|2005-11-01 00:00:00|828|828|843.5|843.5|852|852|828|828|17271336
1130889600000|2005-11-02 00:00:00|835|835|837|837|844|844|823|823|13968286
1130976000000|2005-11-03 00:00:00|845|845|850.21|850.21|862|862|837|837|18682283
1131062400000|2005-11-04 00:00:00|850|850|836|836|854.9|854.9|833.5|833.5|12227479
1131321600000|2005-11-07 00:00:00|841|841|825|825|849|849|822|822|13309355
1131408000000|2005-11-08 00:00:00|853|853|850.2778|850.2778|860|860|843|843|15780660
1131494400000|2005-11-09 00:00:00|844|844|840.7|840.7|852|852|833.5|833.5|12079834
1131580800000|2005-11-10 00:00:00|840|840|834.7|834.7|841|841|825.5|825.5|16682358
1131667200000|2005-11-11 00:00:00|835.5|835.5|832.75|832.75|846.5|846.5|825.5|825.5|11164357
1131926400000|2005-11-14 00:00:00|855|855|850.975|850.975|858.5|858.5|844|844|12262284
1132012800000|2005-11-15 00:00:00|849|849|849.98|849.98|856|856|843.5|843.5|10011686
1132099200000|2005-11-16 00:00:00|853.5|853.5|837.5|837.5|853.5|853.5|828|828|20522508
1132185600000|2005-11-17 00:00:00|842|842|859|859|868|868|842|842|19406436
1132272000000|2005-11-18 00:00:00|872|872|872.607|872.607|886|886|859|859|17113239
1132531200000|2005-11-21 00:00:00|852.5|852.5|870.5|870.5|876.5|876.5|852.5|852.5|9091044
1132617600000|2005-11-22 00:00:00|868|868|868.5|868.5|878.5|878.5|861.5|861.5|16667124
1132704000000|2005-11-23 00:00:00|863|863|875|875|877.5|877.5|857.32|857.32|11776852
1132790400000|2005-11-24 00:00:00|883|883|885.75|885.75|894|894|855.5|855.5|11094486
1132876800000|2005-11-25 00:00:00|888|888|893.5|893.5|897|897|886.95|886.95|8367115
1133136000000|2005-11-28 00:00:00|896|896|876.5|876.5|897.291|897.291|874|874|8155411
1133222400000|2005-11-29 00:00:00|878|878|884|884|895.19|895.19|867|867|15618625
1133308800000|2005-11-30 00:00:00|880|880|872.87|872.87|881.65|881.65|863.81|863.81|13804843
1133395200000|2005-12-01 00:00:00|867|867|877|877|884|884|862.5|862.5|21708432
1133481600000|2005-12-02 00:00:00|888|888|898.5032|898.5032|904.715|904.715|879|879|20912448
1133740800000|2005-12-05 00:00:00|899|899|890|890|899.5|899.5|885.5|885.5|11413551
1133827200000|2005-12-06 00:00:00|885|885|890.1|890.1|898|898|879|879|10975350
1133913600000|2005-12-07 00:00:00|896.5|896.5|901.76|901.76|914.5|914.5|883.17|883.17|15391066
1134000000000|2005-12-08 00:00:00|884|884|881.572|881.572|889.5|889.5|871|871|11750202
1134086400000|2005-12-09 00:00:00|885|885|891.5|891.5|899|899|884.77|884.77|7999498
1134345600000|2005-12-12 00:00:00|900.5|900.5|895|895|909|909|895|895|6172011
1134432000000|2005-12-13 00:00:00|876|876|894.196|894.196|901|901|876|876|9478410
1134518400000|2005-12-14 00:00:00|891.5|891.5|890.821|890.821|897|897|886.5|886.5|8010521
1134604800000|2005-12-15 00:00:00|889|889|878.5|878.5|889.07|889.07|876|876|18899192
1134691200000|2005-12-16 00:00:00|875|875|883.05|883.05|890|890|875|875|13372942
1134950400000|2005-12-19 00:00:00|881|881|895.66|895.66|896.5|896.5|881|881|6366536
1135036800000|2005-12-20 00:00:00|893.5|893.5|903.09|903.09|909.518|909.518|893.5|893.5|17745681
1135123200000|2005-12-21 00:00:00|911|911|917.23|917.23|927|927|906|906|8047115
1135209600000|2005-12-22 00:00:00|918|918|913.267|913.267|921|921|911.17|911.17|10456703
1135296000000|2005-12-23 00:00:00|913|913|923.5|923.5|925.5|925.5|910.5|910.5|2997993
1135728000000|2005-12-28 00:00:00|930|930|936.5|936.5|938|938|928|928|6830238
1135814400000|2005-12-29 00:00:00|941|941|946.5297|946.5297|953|953|935|935|6135179
1135900800000|2005-12-30 00:00:00|947|947|943.293|943.293|949.5|949.5|940|940|2525845
1136246400000|2006-01-03 00:00:00|957|957|963.5|963.5|972|972|955.91|955.91|14751862
1136332800000|2006-01-04 00:00:00|975.5|975.5|975|975|982.5|982.5|962.97|962.97|22801820
1136419200000|2006-01-05 00:00:00|970|970|963.05|963.05|978.11|978.11|951.5|951.5|17041991
1136505600000|2006-01-06 00:00:00|953|953|978|978|978|978|946|946|13912405
1136764800000|2006-01-09 00:00:00|990|990|991|991|996|996|978|978|12889504
1136851200000|2006-01-10 00:00:00|982.5|982.5|967.823|967.823|984.5|984.5|936.98|936.98|26096045
1136937600000|2006-01-11 00:00:00|972.5|972.5|974.22|974.22|985|985|971|971|13780739
1137024000000|2006-01-12 00:00:00|981|981|973.5086|973.5086|987.5|987.5|956.5|956.5|19942200
1137110400000|2006-01-13 00:00:00|971|971|959.5|959.5|971|971|954.98|954.98|14652678
1137369600000|2006-01-16 00:00:00|963|963|958|958|973.62|973.62|956|956|13233670
1137456000000|2006-01-17 00:00:00|961.5|961.5|979.0776|979.0776|990.5|990.5|954.09|954.09|21512017
1137542400000|2006-01-18 00:00:00|962|962|979.447|979.447|998|998|957|957|25377936
1137628800000|2006-01-19 00:00:00|1005|1005|1021.4|1021.4|1037.16|1037.16|1003.5|1003.5|20995363
1137715200000|2006-01-20 00:00:00|1032.5|1032.5|1040.33|1040.33|1048.22|1048.22|1016.59|1016.59|17026066
1137974400000|2006-01-23 00:00:00|1005|1005|1014.27|1014.27|1022|1022|1005|1005|12440854
1138060800000|2006-01-24 00:00:00|1025|1025|1014.82|1014.82|1027.6|1027.6|994|994|18941811
1138147200000|2006-01-25 00:00:00|1011.5|1011.5|1038|1038|1049|1049|1011.5|1011.5|17097687
1138233600000|2006-01-26 00:00:00|1053|1053|1042.8|1042.8|1060.5|1060.5|968.9|968.9|15411464
1138320000000|2006-01-27 00:00:00|1064|1064|1049.75|1049.75|1075|1075|1044|1044|21121571
1138579200000|2006-01-30 00:00:00|1073|1073|1060|1060|1075|1075|1048.45|1048.45|13440172
1138665600000|2006-01-31 00:00:00|1051|1051|1044.24|1044.24|1055.5|1055.5|1033|1033|23035981
1138752000000|2006-02-01 00:00:00|1045|1045|1050|1050|1065|1065|1037.98|1037.98|20949891
1138838400000|2006-02-02 00:00:00|1060|1060|1047.16|1047.16|1070|1070|1020|1020|18724320
1138924800000|2006-02-03 00:00:00|1032|1032|1014.2188|1014.2188|1038.41|1038.41|1007|1007|18416085
1139184000000|2006-02-06 00:00:00|1030.5|1030.5|1025.43|1025.43|1034.27|1034.27|1016.03|1016.03|13521495
1139270400000|2006-02-07 00:00:00|1035|1035|1018.42|1018.42|1040.654|1040.654|1005.5|1005.5|22115650
1139356800000|2006-02-08 00:00:00|968|968|980.49|980.49|1031.45|1031.45|960|960|27182860
1139443200000|2006-02-09 00:00:00|993|993|995|995|1008.52|1008.52|984|984|16388090
1139529600000|2006-02-10 00:00:00|1002.5|1002.5|976.788|976.788|1012.01|1012.01|953.89|953.89|22470112
1139788800000|2006-02-13 00:00:00|950|950|941.12|941.12|952|952|933.18|933.18|25316448
1139875200000|2006-02-14 00:00:00|950.5|950.5|955|955|962|962|941.5|941.5|17297683
1139961600000|2006-02-15 00:00:00|955|955|963.7|963.7|975.5|975.5|953|953|27922488
1140048000000|2006-02-16 00:00:00|965|965|951.4912|951.4912|969.5|969.5|945.24|945.24|20411327
1140134400000|2006-02-17 00:00:00|960|960|980.02|980.02|1002.5|1002.5|948|948|24230294
1140393600000|2006-02-20 00:00:00|999|999|1005.72|1005.72|1015.55|1015.55|974.97|974.97|15780223
1140480000000|2006-02-21 00:00:00|1008.5|1008.5|995|995|1013.5|1013.5|985|985|12292905
1140566400000|2006-02-22 00:00:00|997|997|1005.49|1005.49|1010.69|1010.69|995.68|995.68|11669678
1140652800000|2006-02-23 00:00:00|1016|1016|996.818|996.818|1023.5|1023.5|980.5|980.5|22069860
1140739200000|2006-02-24 00:00:00|987|987|980|980|998.162|998.162|958.08|958.08|14946961
1140998400000|2006-02-27 00:00:00|980.5|980.5|977.5|977.5|999|999|958.08|958.08|14552833
1141084800000|2006-02-28 00:00:00|973|973|960|960|973.5|973.5|956.5|956.5|24757631
1141171200000|2006-03-01 00:00:00|950.5|950.5|967.516|967.516|992.012|992.012|940|940|11239169
1141257600000|2006-03-02 00:00:00|980.5|980.5|968|968|986|986|956.5|956.5|18019634
1141344000000|2006-03-03 00:00:00|967|967|958.32|958.32|990|990|955.5|955.5|14168952
1141603200000|2006-03-06 00:00:00|970|970|970.52|970.52|983|983|959|959|14121230
1141689600000|2006-03-07 00:00:00|949|949|934.5|934.5|970.043|970.043|924.7|924.7|23723914
1141776000000|2006-03-08 00:00:00|928.5|928.5|916.5|916.5|933.5|933.5|897.5|897.5|40262735
1141862400000|2006-03-09 00:00:00|928|928|927.33|927.33|939|939|902.5|902.5|19144160
1141948800000|2006-03-10 00:00:00|915.5|915.5|926.0078|926.0078|937.5|937.5|912|912|16644975
1142208000000|2006-03-13 00:00:00|951|951|946.41|946.41|956.88|956.88|926.5|926.5|20800862
1142294400000|2006-03-14 00:00:00|938.5|938.5|938.386|938.386|944|944|928|928|10435299
1142380800000|2006-03-15 00:00:00|950|950|978.489|978.489|984.5|984.5|949.5|949.5|25927946
1142467200000|2006-03-16 00:00:00|988|988|981.836|981.836|990|990|963|963|18614674
1142553600000|2006-03-17 00:00:00|980|980|984.79|984.79|1002.5|1002.5|965|965|17170276
1142812800000|2006-03-20 00:00:00|985|985|984|984|991.5|991.5|973|973|12030622
1142899200000|2006-03-21 00:00:00|974|974|963.6|963.6|981|981|956.7|956.7|11231750
1142985600000|2006-03-22 00:00:00|959.5|959.5|959.479|959.479|975|975|953.5|953.5|10754190
1143072000000|2006-03-23 00:00:00|983|983|991|991|996.68|996.68|954.79|954.79|18121587
1143158400000|2006-03-24 00:00:00|997.5|997.5|1013.7|1013.7|1025|1025|990.25|990.25|15313419
1143414000000|2006-03-26 23:00:00|1031|1031|1021.9547|1021.9547|1039|1039|977.72|977.72|12595991
1143500400000|2006-03-27 23:00:00|1021|1021|1009|1009|1033|1033|992.5|992.5|15536552
1143586800000|2006-03-28 23:00:00|1004|1004|1024|1024|1030|1030|999|999|13033432
1143673200000|2006-03-29 23:00:00|1045|1045|1071.5|1071.5|1084.5|1084.5|1040.5|1040.5|23782412
1143759600000|2006-03-30 23:00:00|1067|1067|1052.328|1052.328|1074.5|1074.5|1045|1045|16431844
1144018800000|2006-04-02 23:00:00|1097.5|1097.5|1118.5|1118.5|1124|1124|1091.5|1091.5|29800834
1144105200000|2006-04-03 23:00:00|1120|1120|1122|1122|1162.12|1162.12|1102|1102|20519227
1144191600000|2006-04-04 23:00:00|1125|1125|1147|1147|1160|1160|1123.5|1123.5|15559471
1144278000000|2006-04-05 23:00:00|1160|1160|1149.756|1149.756|1172|1172|1136.5|1136.5|15597256
1144364400000|2006-04-06 23:00:00|1144.5|1144.5|1115.1788|1115.1788|1148|1148|1108.5|1108.5|19807653
1144623600000|2006-04-09 23:00:00|1130|1130|1133.305|1133.305|1147|1147|1112.77|1112.77|18928825
1144710000000|2006-04-10 23:00:00|1180.5|1180.5|1156.9955|1156.9955|1185|1185|1121.42|1121.42|26701996
1144796400000|2006-04-11 23:00:00|1146.5|1146.5|1124.8813|1124.8813|1156.89|1156.89|1108|1108|19777728
1144882800000|2006-04-12 23:00:00|1140|1140|1115.62|1115.62|1144.5|1144.5|1107|1107|16462218
1145314800000|2006-04-17 23:00:00|1160|1160|1162.58|1162.58|1183|1183|1116.12|1116.12|19499119
1145401200000|2006-04-18 23:00:00|1197.5|1197.5|1180.5|1180.5|1208|1208|1161.17|1161.17|16986686
1145487600000|2006-04-19 23:00:00|1190|1190|1148.5|1148.5|1194|1194|1139|1139|27765161
1145574000000|2006-04-20 23:00:00|1141|1141|1175|1175|1185|1185|1128|1128|19518322
1145833200000|2006-04-23 23:00:00|1175.5|1175.5|1195.6|1195.6|1212|1212|1172.5|1172.5|20801476
1145919600000|2006-04-24 23:00:00|1180|1180|1175|1175|1186.91|1186.91|1146.31|1146.31|21706111
1146006000000|2006-04-25 23:00:00|1189|1189|1171.19|1171.19|1197.019|1197.019|1162.5|1162.5|19680793
1146092400000|2006-04-26 23:00:00|1165|1165|1138.5|1138.5|1174.746|1174.746|1101|1101|40793576
1146178800000|2006-04-27 23:00:00|1139.5|1139.5|1129|1129|1144|1144|1107.5|1107.5|21893072
1146524400000|2006-05-01 23:00:00|1148|1148|1158.46|1158.46|1171.5|1171.5|1140|1140|17897459
1146610800000|2006-05-02 23:00:00|1182.5|1182.5|1147.5|1147.5|1186|1186|1115.83|1115.83|15200954
1146697200000|2006-05-03 23:00:00|1139|1139|1153.9435|1153.9435|1172.5|1172.5|1127.87|1127.87|20914583
1146783600000|2006-05-04 23:00:00|1168|1168|1181|1181|1202|1202|1130.37|1130.37|21710484
1147042800000|2006-05-07 23:00:00|1214.5|1214.5|1200.39|1200.39|1228|1228|1173|1173|25409397
1147129200000|2006-05-08 23:00:00|1183|1183|1179.6293|1179.6293|1195|1195|1159|1159|25521812
1147215600000|2006-05-09 23:00:00|1211|1211|1200.904|1200.904|1215.5|1215.5|1181.01|1181.01|14144614
1147302000000|2006-05-10 23:00:00|1214|1214|1239.62|1239.62|1242|1242|1201.5|1201.5|22932755
1147388400000|2006-05-11 23:00:00|1208.5|1208.5|1168.4961|1168.4961|1223.06|1223.06|1161.82|1161.82|28392535
1147647600000|2006-05-14 23:00:00|1155|1155|1113.5|1113.5|1168|1168|1080.5|1080.5|39522232
1147734000000|2006-05-15 23:00:00|1100|1100|1078.695|1078.695|1120|1120|1065.5|1065.5|42127387
1147820400000|2006-05-16 23:00:00|1117.5|1117.5|1063.425|1063.425|1133|1133|1032|1032|45554021
1147906800000|2006-05-17 23:00:00|1050|1050|1039.97|1039.97|1062.5|1062.5|1004|1004|36046755
1147993200000|2006-05-18 23:00:00|1040|1040|1042.79|1042.79|1070|1070|1009|1009|31470087
1148252400000|2006-05-21 23:00:00|980|980|1039.5|1039.5|1048.45|1048.45|946|946|45028193
1148338800000|2006-05-22 23:00:00|992|992|1002.653|1002.653|1050.23|1050.23|984|984|36179730
1148425200000|2006-05-23 23:00:00|1029.5|1029.5|1031.93|1031.93|1055.5|1055.5|985|985|29538517
1148511600000|2006-05-24 23:00:00|1002|1002|1025.98|1025.98|1035|1035|984.5|984.5|14389591
1148598000000|2006-05-25 23:00:00|1060|1060|1077|1077|1082|1082|1045.5|1045.5|27816157
1148943600000|2006-05-29 23:00:00|1087.5|1087.5|1051.892|1051.892|1090|1090|1039.5|1039.5|22406714
1149030000000|2006-05-30 23:00:00|1030|1030|1016.47|1016.47|1055.5|1055.5|1008|1008|20654251
1149116400000|2006-05-31 23:00:00|1048|1048|1026.5|1026.5|1048.314|1048.314|1008.5|1008.5|21668916
1149202800000|2006-06-01 23:00:00|1040|1040|1025|1025|1042|1042|1020|1020|15827914
1149462000000|2006-06-04 23:00:00|1059|1059|1038.55|1038.55|1059|1059|1026.69|1026.69|10752951
1149548400000|2006-06-05 23:00:00|1014|1014|988.52|988.52|1042.77|1042.77|983.5|983.5|20946606
1149634800000|2006-06-06 23:00:00|1005|1005|991.85|991.85|1033|1033|967.74|967.74|19014427
1149721200000|2006-06-07 23:00:00|962.5|962.5|958.5514|958.5514|1009.152|1009.152|925.52|925.52|45907988
1149807600000|2006-06-08 23:00:00|976|976|960|960|991.5|991.5|935.5|935.5|31257714
1150066800000|2006-06-11 23:00:00|955|955|958.255|958.255|993.488|993.488|943|943|17422962
1150153200000|2006-06-12 23:00:00|919|919|910|910|956.46|956.46|894|894|32031005
1150239600000|2006-06-13 23:00:00|923.5|923.5|915.1|915.1|956.676|956.676|897.5|897.5|33161104
1150326000000|2006-06-14 23:00:00|945|945|982|982|992|992|936|936|40096057
1150412400000|2006-06-15 23:00:00|1000|1000|962.4666|962.4666|1012.5|1012.5|912.63|912.63|31146481
1150671600000|2006-06-18 23:00:00|973|973|967.53|967.53|1000|1000|950|950|16267381
1150758000000|2006-06-19 23:00:00|945|945|950.9242|950.9242|1000.75|1000.75|937|937|19732189
1150844400000|2006-06-20 23:00:00|989|989|978.7088|978.7088|1005|1005|968|968|14617071
1150930800000|2006-06-21 23:00:00|1029|1029|1017.7219|1017.7219|1030.543|1030.543|975.53|975.53|17696249
1151017200000|2006-06-22 23:00:00|1009|1009|992|992|1026.391|1026.391|971.95|971.95|16615032
1151276400000|2006-06-25 23:00:00|1010|1010|1009.1|1009.1|1019|1019|990|990|29697622
1151362800000|2006-06-26 23:00:00|1019|1019|1005.04|1005.04|1023.534|1023.534|985.37|985.37|20558097
1151449200000|2006-06-27 23:00:00|982|982|982.84|982.84|996.73|996.73|971|971|14661651
1151535600000|2006-06-28 23:00:00|1005|1005|1031.309|1031.309|1031.309|1031.309|983|983|19065084
1151622000000|2006-06-29 23:00:00|1072|1072|1061.53|1061.53|1075|1075|1031|1031|26557843
1151881200000|2006-07-02 23:00:00|1061|1061|1058.69|1058.69|1067|1067|993.81|993.81|14765149
1151967600000|2006-07-03 23:00:00|1060|1060|1053.892|1053.892|1063.593|1063.593|1050|1050|6650629
1152054000000|2006-07-04 23:00:00|1056|1056|1022.32|1022.32|1056.528|1056.528|1016|1016|17027806
1152140400000|2006-07-05 23:00:00|1035|1035|1034.884|1034.884|1052|1052|1022|1022|20016721
1152226800000|2006-07-06 23:00:00|1061|1061|1059.9299|1059.9299|1073|1073|1031.48|1031.48|19494632
1152486000000|2006-07-09 23:00:00|1069|1069|1052.68|1052.68|1069|1069|1048|1048|9322879
1152572400000|2006-07-10 23:00:00|1058|1058|1065.83|1065.83|1073|1073|1053|1053|18222683
1152658800000|2006-07-11 23:00:00|1082|1082|1096.5015|1096.5015|1103.202|1103.202|1010.94|1010.94|20902453
1152745200000|2006-07-12 23:00:00|1082|1082|1069.46|1069.46|1084.69|1084.69|1042.23|1042.23|16273643
1152831600000|2006-07-13 23:00:00|1035|1035|1034.43|1034.43|1050.23|1050.23|1013.78|1013.78|18650614
1153090800000|2006-07-16 23:00:00|1038|1038|1015.3165|1015.3165|1038|1038|1003.5|1003.5|18753542
1153177200000|2006-07-17 23:00:00|1003|1003|1014.5833|1014.5833|1043.563|1043.563|990|990|18071211
1153263600000|2006-07-18 23:00:00|1010|1010|1014.91|1014.91|1046|1046|998|998|19687492
1153350000000|2006-07-19 23:00:00|1068|1068|1046.5884|1046.5884|1068|1068|1032|1032|12192757
1153436400000|2006-07-20 23:00:00|1035|1035|1006|1006|1042|1042|1001|1001|15237398
1153695600000|2006-07-23 23:00:00|1006|1006|1016.91|1016.91|1025.65|1025.65|1003|1003|15220984
1153782000000|2006-07-24 23:00:00|1031|1031|1025.7788|1025.7788|1040.58|1040.58|1015|1015|14350047
1153868400000|2006-07-25 23:00:00|1020|1020|1024|1024|1038|1038|1013|1013|24316514
1153954800000|2006-07-26 23:00:00|1043|1043|1041.479|1041.479|1050|1050|1032|1032|20501033
1154041200000|2006-07-27 23:00:00|1030|1030|1034|1034|1040|1040|1016|1016|14042922
1154300400000|2006-07-30 23:00:00|1039|1039|1014|1014|1043|1043|1012.5|1012.5|15007642
1154386800000|2006-07-31 23:00:00|1020|1020|993.5479|993.5479|1026.048|1026.048|988|988|22490944
1154473200000|2006-08-01 23:00:00|1005|1005|1024.357|1024.357|1029|1029|994.82|994.82|20353015
1154559600000|2006-08-02 23:00:00|1032|1032|1003|1003|1035|1035|996.5|996.5|14168544
1154646000000|2006-08-03 23:00:00|1010|1010|1025.1149|1025.1149|1034|1034|1004.7|1004.7|16540639
1154905200000|2006-08-06 23:00:00|1011|1011|1002.6991|1002.6991|1017|1017|993.54|993.54|11827641
1154991600000|2006-08-07 23:00:00|1011|1011|1003.229|1003.229|1020.1|1020.1|995|995|16900070
1155078000000|2006-08-08 23:00:00|995|995|986.4|986.4|998|998|964|964|20242001
1155164400000|2006-08-09 23:00:00|976|976|976.3321|976.3321|1040.447|1040.447|968|968|22626505
1155250800000|2006-08-10 23:00:00|985|985|986.261|986.261|995|995|979.9|979.9|12638794
1155510000000|2006-08-13 23:00:00|996|996|992.47|992.47|998|998|986|986|8039719
1155596400000|2006-08-14 23:00:00|988|988|993.496|993.496|995.99|995.99|977|977|17558133
1155682800000|2006-08-15 23:00:00|993|993|1012.6|1012.6|1032|1032|983.62|983.62|24182058
1155769200000|2006-08-16 23:00:00|1036|1036|1045.43|1045.43|1068|1068|1023.9|1023.9|33942280
1155855600000|2006-08-17 23:00:00|1038|1038|1035.6313|1035.6313|1056|1056|1023|1023|25614345
1156114800000|2006-08-20 23:00:00|1039|1039|1048.83|1048.83|1054|1054|1031|1031|14122919
1156201200000|2006-08-21 23:00:00|1060|1060|1052.316|1052.316|1065|1065|1044|1044|31592325
1156287600000|2006-08-22 23:00:00|1032|1032|1014|1014|1045|1045|1014|1014|24529701
1156374000000|2006-08-23 23:00:00|1009|1009|998.62|998.62|1058.112|1058.112|987|987|28476757
1156460400000|2006-08-24 23:00:00|1000|1000|995.913|995.913|1044.49|1044.49|988|988|23592215
1156806000000|2006-08-28 23:00:00|1016|1016|1007.46|1007.46|1020|1020|994|994|29655560
1156892400000|2006-08-29 23:00:00|1005|1005|998.5|998.5|1019|1019|997|997|20249799
1156978800000|2006-08-30 23:00:00|1025|1025|1016|1016|1025|1025|999.77|999.77|17258940
1157065200000|2006-08-31 23:00:00|1006|1006|1007|1007|1021.55|1021.55|1003|1003|17409984
1157324400000|2006-09-03 23:00:00|1017|1017|1035|1035|1036|1036|1013.77|1013.77|15257294
1157410800000|2006-09-04 23:00:00|1040|1040|1050|1050|1050.525|1050.525|1027|1027|21151986
1157497200000|2006-09-05 23:00:00|1042|1042|1030.833|1030.833|1044.75|1044.75|1011|1011|18592106
1157583600000|2006-09-06 23:00:00|1009|1009|985.4787|985.4787|1034.03|1034.03|983|983|28287362
1157670000000|2006-09-07 23:00:00|995|995|982|982|1006.01|1006.01|970|970|25179583
1157929200000|2006-09-10 23:00:00|953|953|936.927|936.927|977.54|977.54|922|922|39664024
1158015600000|2006-09-11 23:00:00|915|915|931.45|931.45|947|947|907|907|51499839
1158102000000|2006-09-12 23:00:00|928|928|930.0158|930.0158|944|944|911.95|911.95|32516985
1158188400000|2006-09-13 23:00:00|945|945|939.53|939.53|956|956|927|927|24235320
1158274800000|2006-09-14 23:00:00|927|927|911.1474|911.1474|930.63|930.63|909|909|30911600
1158534000000|2006-09-17 23:00:00|919|919|925.353|925.353|937.67|937.67|911|911|17105175
1158620400000|2006-09-18 23:00:00|929|929|918.2495|918.2495|937|937|907|907|23901600
1158706800000|2006-09-19 23:00:00|905|905|903|903|927|927|882|882|39686881
1158793200000|2006-09-20 23:00:00|908|908|908.81|908.81|929.18|929.18|898.54|898.54|30262179
1158879600000|2006-09-21 23:00:00|911|911|887|887|932|932|885|885|25082876
1159138800000|2006-09-24 23:00:00|896|896|847.9231|847.9231|896.448|896.448|839|839|48855000
1159225200000|2006-09-25 23:00:00|871|871|885.096|885.096|893.18|893.18|853|853|28138320
1159311600000|2006-09-26 23:00:00|909|909|920.62|920.62|925.61|925.61|907|907|38133280
1159398000000|2006-09-27 23:00:00|929|929|926.56|926.56|937|937|921|921|27267935
1159484400000|2006-09-28 23:00:00|953|953|922|922|953.477|953.477|915|915|25839284
1159743600000|2006-10-01 23:00:00|937|937|945|945|945|945|929|929|16040176
1159830000000|2006-10-02 23:00:00|940|940|912.255|912.255|942.5|942.5|903|903|31874283
1159916400000|2006-10-03 23:00:00|898|898|870|870|899.79|899.79|866|866|48762010
1160002800000|2006-10-04 23:00:00|895|895|894.73|894.73|906|906|884.67|884.67|50379116
1160089200000|2006-10-05 23:00:00|905|905|902.882|902.882|919|919|893|893|39559426
1160348400000|2006-10-08 23:00:00|905|905|937|937|941|941|900|900|25170660
1160434800000|2006-10-09 23:00:00|944|944|947.473|947.473|955|955|899.46|899.46|23476423
1160521200000|2006-10-10 23:00:00|952|952|945|945|956.76|956.76|935|935|21583696
1160607600000|2006-10-11 23:00:00|957|957|960.3562|960.3562|976|976|947|947|28126502
1160694000000|2006-10-12 23:00:00|977|977|998|998|1002|1002|968|968|28842180
1160953200000|2006-10-15 23:00:00|1015|1015|1010|1010|1019|1019|998|998|22448515
1161039600000|2006-10-16 23:00:00|1010|1010|1003.14|1003.14|1021|1021|988|988|42533036
1161126000000|2006-10-17 23:00:00|1010|1010|1011|1011|1019.07|1019.07|995.95|995.95|23949820
1161212400000|2006-10-18 23:00:00|1007|1007|1019.93|1019.93|1035|1035|996|996|19162992
1161298800000|2006-10-19 23:00:00|1036|1036|1029.87|1029.87|1048|1048|1017|1017|37672546
1161558000000|2006-10-22 23:00:00|1037|1037|1020|1020|1037.519|1037.519|1003|1003|20752252
1161644400000|2006-10-23 23:00:00|1009|1009|1001.4955|1001.4955|1020.08|1020.08|992.56|992.56|23258989
1161730800000|2006-10-24 23:00:00|1030|1030|1024.5|1024.5|1030|1030|1005|1005|20480636
1161817200000|2006-10-25 23:00:00|1039|1039|1032.93|1032.93|1039|1039|1013.23|1013.23|25533441
1161903600000|2006-10-26 23:00:00|1024|1024|1008.806|1008.806|1034.5|1034.5|1003|1003|24706663
1162166400000|2006-10-30 00:00:00|1030|1030|1006.1|1006.1|1036.268|1036.268|996|996|27660793
1162252800000|2006-10-31 00:00:00|1012|1012|1010.6967|1010.6967|1023.07|1023.07|996|996|24851073
1162339200000|2006-11-01 00:00:00|1018|1018|1036.585|1036.585|1047|1047|1000.7|1000.7|33518364
1162425600000|2006-11-02 00:00:00|1029|1029|1024.1|1024.1|1036|1036|1014|1014|29493648
1162512000000|2006-11-03 00:00:00|1029|1029|1033.517|1033.517|1041.1|1041.1|1014.27|1014.27|20950821
1162771200000|2006-11-06 00:00:00|1034|1034|1043.3307|1043.3307|1061|1061|1029|1029|23724786
1162857600000|2006-11-07 00:00:00|1065|1065|1065.86|1065.86|1071|1071|1051.41|1051.41|20415438
1162944000000|2006-11-08 00:00:00|1040|1040|1047|1047|1065.467|1065.467|1027.18|1027.18|26196920
1163030400000|2006-11-09 00:00:00|1044|1044|1037.88|1037.88|1047|1047|1026|1026|30822329
1163116800000|2006-11-10 00:00:00|1047|1047|1049.9084|1049.9084|1062|1062|1013|1013|33233017
1163376000000|2006-11-13 00:00:00|1000|1000|1000.5|1000.5|1002|1002|975|975|39145723
1163462400000|2006-11-14 00:00:00|994|994|981.55|981.55|996|996|970.2|970.2|28359863
1163548800000|2006-11-15 00:00:00|984|984|978.24|978.24|994|994|965|965|26697957
1163635200000|2006-11-16 00:00:00|993|993|994.529|994.529|1003|1003|981|981|22230812
1163721600000|2006-11-17 00:00:00|986|986|968.387|968.387|990|990|947|947|38767657
1163980800000|2006-11-20 00:00:00|956|956|974.9873|974.9873|983.9|983.9|952|952|24657607
1164067200000|2006-11-21 00:00:00|961|961|966|966|977.218|977.218|955|955|24538325
1164153600000|2006-11-22 00:00:00|989|989|981.6|981.6|995|995|962.92|962.92|36416450
1164240000000|2006-11-23 00:00:00|982|982|969.54|969.54|982|982|957|957|18481289
1164326400000|2006-11-24 00:00:00|962|962|960|960|972.84|972.84|945|945|25167214
1164585600000|2006-11-27 00:00:00|967|967|957|957|979|979|953|953|27218565
1164672000000|2006-11-28 00:00:00|950|950|937|937|964|964|932.91|932.91|33819842
1164758400000|2006-11-29 00:00:00|951|951|948.86|948.86|965.81|965.81|937|937|25405056
1164844800000|2006-11-30 00:00:00|974|974|965|965|978.87|978.87|952.37|952.37|21943205
1164931200000|2006-12-01 00:00:00|958|958|969.18|969.18|979|979|952|952|18886947
1165190400000|2006-12-04 00:00:00|956|956|962.6098|962.6098|973.987|973.987|949|949|19146715
1165276800000|2006-12-05 00:00:00|972|972|983.982|983.982|992|992|956.29|956.29|28562512
1165363200000|2006-12-06 00:00:00|983|983|975|975|986|986|964.79|964.79|19296342
1165449600000|2006-12-07 00:00:00|968|968|967.99|967.99|975|975|961|961|17960183
1165536000000|2006-12-08 00:00:00|955|955|945|945|971.369|971.369|939|939|29153786
1165795200000|2006-12-11 00:00:00|952|952|945.723|945.723|956|956|940|940|24584713
1165881600000|2006-12-12 00:00:00|943|943|928.0044|928.0044|948.276|948.276|926|926|31652116
1165968000000|2006-12-13 00:00:00|928|928|937.8456|937.8456|944.5|944.5|927|927|25679610
1166054400000|2006-12-14 00:00:00|944|944|953|953|957|957|932|932|29919254
1166140800000|2006-12-15 00:00:00|947|947|951|951|965|965|945|945|37010400
1166400000000|2006-12-18 00:00:00|945|945|942.48|942.48|956.5|956.5|936.44|936.44|18336326
1166486400000|2006-12-19 00:00:00|929|929|930.1422|930.1422|937.5|937.5|920.5|920.5|24866587
1166572800000|2006-12-20 00:00:00|935|935|933.2331|933.2331|942.129|942.129|925.91|925.91|22281537
1166659200000|2006-12-21 00:00:00|929|929|932.05|932.05|944.16|944.16|921.5|921.5|36078355
1166745600000|2006-12-22 00:00:00|925|925|920|920|930|930|912|912|14073525
1167177600000|2006-12-27 00:00:00|926|926|926.963|926.963|935.5|935.5|919|919|12963222
1167264000000|2006-12-28 00:00:00|928|928|937.91|937.91|940.5|940.5|928|928|8510016
1167350400000|2006-12-29 00:00:00|934.5|934.5|934.5|934.5|947.51|947.51|930.5|930.5|6678113
1167696000000|2007-01-02 00:00:00|942|942|958.0897|958.0897|965.5|965.5|940.25|940.25|14448063
1167782400000|2007-01-03 00:00:00|955|955|926.643|926.643|958|958|926.5|926.5|28352744
1167868800000|2007-01-04 00:00:00|913|913|891.946|891.946|913|913|887.5|887.5|41469306
1167955200000|2007-01-05 00:00:00|895|895|892.1901|892.1901|906|906|882.28|882.28|30685456
1168214400000|2007-01-08 00:00:00|882|882|889.5|889.5|898|898|879|879|24429065
1168300800000|2007-01-09 00:00:00|902.5|902.5|888|888|908.5|908.5|885.27|885.27|37471819
1168387200000|2007-01-10 00:00:00|884|884|889.4557|889.4557|897|897|878.25|878.25|26674765
1168473600000|2007-01-11 00:00:00|904.5|904.5|913.74|913.74|933|933|888.52|888.52|41194629
1168560000000|2007-01-12 00:00:00|926|926|918|918|938.874|938.874|915|915|30335189
1168819200000|2007-01-15 00:00:00|930|930|916.0247|916.0247|937|937|912.5|912.5|19948447
1168905600000|2007-01-16 00:00:00|907|907|902.3148|902.3148|913.5|913.5|893.24|893.24|30870733
1168992000000|2007-01-17 00:00:00|892|892|889|889|908.313|908.313|877|877|40555122
1169078400000|2007-01-18 00:00:00|901|901|905.968|905.968|915.2|915.2|897|897|28831052
1169164800000|2007-01-19 00:00:00|900|900|909.87|909.87|916.5|916.5|889|889|36747995
1169424000000|2007-01-22 00:00:00|923|923|922.15|922.15|930|930|895.44|895.44|22241130
1169510400000|2007-01-23 00:00:00|921|921|936.67|936.67|941.91|941.91|917.8|917.8|26837378
1169596800000|2007-01-24 00:00:00|951|951|964.9823|964.9823|969|969|939|939|55797061
1169683200000|2007-01-25 00:00:00|963|963|958.7123|958.7123|974.5|974.5|922.84|922.84|40430190
1169769600000|2007-01-26 00:00:00|948.5|948.5|936|936|953.5|953.5|934.41|934.41|28831997
1170028800000|2007-01-29 00:00:00|945|945|939.07|939.07|948.1|948.1|931.5|931.5|20683223
1170115200000|2007-01-30 00:00:00|934|934|940.55|940.55|954.62|954.62|923.61|923.61|17776667
1170201600000|2007-01-31 00:00:00|949|949|950.21|950.21|957|957|942.5|942.5|28530559
1170288000000|2007-02-01 00:00:00|957|957|985.7|985.7|988.5|988.5|948.4|948.4|40339328
1170374400000|2007-02-02 00:00:00|975|975|987.08|987.08|1008|1008|960.5|960.5|62358866
1170633600000|2007-02-05 00:00:00|969|969|982.524|982.524|989|989|964|964|29647043
1170720000000|2007-02-06 00:00:00|983|983|985.5|985.5|990.5|990.5|972.5|972.5|33780781
1170806400000|2007-02-07 00:00:00|1040|1040|1040|1040|1043|1043|1018|1018|69498112
1170892800000|2007-02-08 00:00:00|1033|1033|1034.55|1034.55|1038|1038|1016.77|1016.77|33349811
1170979200000|2007-02-09 00:00:00|1042|1042|1046.5|1046.5|1050.096|1050.096|1036.5|1036.5|17445220
1171238400000|2007-02-12 00:00:00|1045|1045|1049|1049|1057.98|1057.98|1034.45|1034.45|21143664
1171324800000|2007-02-13 00:00:00|1048|1048|1072|1072|1076|1076|1046.5|1046.5|25701535
1171411200000|2007-02-14 00:00:00|1085|1085|1092.56|1092.56|1095|1095|1077.49|1077.49|30930219
1171497600000|2007-02-15 00:00:00|1092|1092|1095.0287|1095.0287|1102.5|1102.5|1078.35|1078.35|24726917
1171584000000|2007-02-16 00:00:00|1090|1090|1087.52|1087.52|1098.5|1098.5|1074.5|1074.5|23407203
1171843200000|2007-02-19 00:00:00|1099|1099|1099.98|1099.98|1108.35|1108.35|1093|1093|12845061
1171929600000|2007-02-20 00:00:00|1115|1115|1089|1089|1115|1115|1082.45|1082.45|25288588
1172016000000|2007-02-21 00:00:00|1079.5|1079.5|1076.5|1076.5|1091.911|1091.911|1063.5|1063.5|26902576
1172102400000|2007-02-22 00:00:00|1084|1084|1108.35|1108.35|1112|1112|1067.89|1067.89|21066347
1172188800000|2007-02-23 00:00:00|1101|1101|1105.3993|1105.3993|1111.5|1111.5|1087.82|1087.82|17567093
1172448000000|2007-02-26 00:00:00|1115.5|1115.5|1113|1113|1120|1120|1098.5|1098.5|17850566
1172534400000|2007-02-27 00:00:00|1099|1099|1051.59|1051.59|1099.5|1099.5|1045|1045|52466178
1172620800000|2007-02-28 00:00:00|1028|1028|1022.4304|1022.4304|1050.5|1050.5|1007.5|1007.5|47242859
1172707200000|2007-03-01 00:00:00|1023|1023|1012.46|1012.46|1041.5|1041.5|980|980|40956359
1172793600000|2007-03-02 00:00:00|1011|1011|1005.2478|1005.2478|1024.5|1024.5|987|987|33230260
1173052800000|2007-03-05 00:00:00|970|970|977.579|977.579|994|994|960|960|32894686
1173139200000|2007-03-06 00:00:00|1003|1003|1006.1|1006.1|1014.5|1014.5|968.54|968.54|33912790
1173225600000|2007-03-07 00:00:00|1015|1015|1010.473|1010.473|1019.86|1019.86|998|998|22932215
1173312000000|2007-03-08 00:00:00|1021|1021|1028.021|1028.021|1037|1037|1020|1020|21932886
1173398400000|2007-03-09 00:00:00|1024|1024|1030.01|1030.01|1044.5|1044.5|1016.96|1016.96|21355940
1173657600000|2007-03-12 00:00:00|1043.5|1043.5|1040.0159|1040.0159|1053.5|1053.5|1016.96|1016.96|18529967
1173744000000|2007-03-13 00:00:00|1039|1039|1043.69|1043.69|1046.5|1046.5|1022.96|1022.96|16111208
1173830400000|2007-03-14 00:00:00|994.5|994.5|1009.9552|1009.9552|1015.5|1015.5|989.5|989.5|29153044
1173916800000|2007-03-15 00:00:00|1025|1025|1033.8054|1033.8054|1049|1049|1006.5|1006.5|37845021
1174003200000|2007-03-16 00:00:00|1045|1045|1050.5|1050.5|1064|1064|1037|1037|39725292
1174262400000|2007-03-19 00:00:00|1066|1066|1070|1070|1075|1075|1050|1050|23293602
1174348800000|2007-03-20 00:00:00|1077|1077|1080|1080|1087.453|1087.453|1059|1059|22796218
1174435200000|2007-03-21 00:00:00|1075|1075|1091|1091|1099|1099|1067|1067|23394147
1174521600000|2007-03-22 00:00:00|1115|1115|1105.9742|1105.9742|1120|1120|1089|1089|23601088
1174608000000|2007-03-23 00:00:00|1110|1110|1126|1126|1127|1127|1102|1102|22995557
1174863600000|2007-03-25 23:00:00|1135|1135|1137.9|1137.9|1141|1141|1102|1102|29208530
1174950000000|2007-03-26 23:00:00|1121|1121|1123.16|1123.16|1134|1134|1116|1116|25237904
1175036400000|2007-03-27 23:00:00|1111|1111|1110|1110|1126|1126|1104|1104|27200113
1175122800000|2007-03-28 23:00:00|1117|1117|1135.6512|1135.6512|1143|1143|1117|1117|21196718
1175209200000|2007-03-29 23:00:00|1139|1139|1136.2367|1136.2367|1150|1150|1120.34|1120.34|15235505
1175468400000|2007-04-01 23:00:00|1122|1122|1127.26|1127.26|1136.703|1136.703|1118.08|1118.08|16279976
1175554800000|2007-04-02 23:00:00|1146|1146|1150.21|1150.21|1160|1160|1138|1138|30157115
1175641200000|2007-04-03 23:00:00|1165|1165|1162.69|1162.69|1167|1167|1136|1136|29679539
1175727600000|2007-04-04 23:00:00|1155|1155|1153.7219|1153.7219|1161|1161|1141.9|1141.9|15146908
1176159600000|2007-04-09 23:00:00|1169|1169|1178|1178|1187|1187|1159|1159|12248098
1176246000000|2007-04-10 23:00:00|1185|1185|1166|1166|1187|1187|1162|1162|14829853
1176332400000|2007-04-11 23:00:00|1165|1165|1147.06|1147.06|1171|1171|1146|1146|19286326
1176418800000|2007-04-12 23:00:00|1154|1154|1152.3|1152.3|1161|1161|1146|1146|21169593
1176678000000|2007-04-15 23:00:00|1168|1168|1173.7368|1173.7368|1180|1180|1160|1160|17644017
1176764400000|2007-04-16 23:00:00|1165|1165|1178|1178|1185|1185|1153.5|1153.5|18236102
1176850800000|2007-04-17 23:00:00|1177|1177|1150.1|1150.1|1182|1182|1139.84|1139.84|19244990
1176937200000|2007-04-18 23:00:00|1114|1114|1134|1134|1143|1143|1111.88|1111.88|23719799
1177023600000|2007-04-19 23:00:00|1143|1143|1149.05|1149.05|1158|1158|1140.94|1140.94|13215461
1177282800000|2007-04-22 23:00:00|1147|1147|1153|1153|1155|1155|1139|1139|8630104
1177369200000|2007-04-23 23:00:00|1147|1147|1142|1142|1165.1|1165.1|1134|1134|15021403
1177455600000|2007-04-24 23:00:00|1141|1141|1149.5|1149.5|1161.318|1161.318|1138|1138|11091286
1177542000000|2007-04-25 23:00:00|1170|1170|1145|1145|1175|1175|1138|1138|21834506
1177628400000|2007-04-26 23:00:00|1137|1137|1134.6595|1134.6595|1142|1142|1109.78|1109.78|26995018
1177887600000|2007-04-29 23:00:00|1130|1130|1129|1129|1140.43|1140.43|1122|1122|10769338
1177974000000|2007-04-30 23:00:00|1118|1118|1123.4856|1123.4856|1129|1129|1104|1104|10369899
1178060400000|2007-05-01 23:00:00|1139|1139|1134.01|1134.01|1157|1157|1132|1132|13491734
1178146800000|2007-05-02 23:00:00|1155|1155|1159.656|1159.656|1171|1171|1147|1147|15937781
1178233200000|2007-05-03 23:00:00|1195|1195|1202.5085|1202.5085|1222|1222|1164.07|1164.07|36142312
1178578800000|2007-05-07 23:00:00|1225|1225|1185|1185|1230|1230|1182|1182|24212231
1178665200000|2007-05-08 23:00:00|1224|1224|1249|1249|1265|1265|1185|1185|36674074
1178751600000|2007-05-09 23:00:00|1230|1230|1205|1205|1237|1237|1194|1194|26664217
1178838000000|2007-05-10 23:00:00|1186|1186|1213.2061|1213.2061|1230|1230|1171|1171|36352102
1179097200000|2007-05-13 23:00:00|1220|1220|1217.17|1217.17|1230|1230|1187.88|1187.88|20113975
1179183600000|2007-05-14 23:00:00|1194|1194|1206.36|1206.36|1213|1213|1186.2|1186.2|20432766
1179270000000|2007-05-15 23:00:00|1195|1195|1207|1207|1223|1223|1194|1194|12820946
1179356400000|2007-05-16 23:00:00|1220|1220|1180|1180|1225|1225|1172|1172|20570322
1179442800000|2007-05-17 23:00:00|1170|1170|1198.17|1198.17|1211|1211|1169|1169|16997644
1179702000000|2007-05-20 23:00:00|1208|1208|1219.33|1219.33|1231|1231|1177.5|1177.5|22593524
1179788400000|2007-05-21 23:00:00|1220|1220|1219.54|1219.54|1236|1236|1203|1203|25687030
1179874800000|2007-05-22 23:00:00|1217|1217|1212.58|1212.58|1220|1220|1203|1203|13219115
1179961200000|2007-05-23 23:00:00|1200|1200|1195.5875|1195.5875|1212|1212|1180.99|1180.99|16352253
1180047600000|2007-05-24 23:00:00|1175|1175|1194|1194|1209.42|1209.42|1167|1167|15189821
1180393200000|2007-05-28 23:00:00|1205|1205|1205|1205|1216|1216|1198|1198|14733594
1180479600000|2007-05-29 23:00:00|1180|1180|1199.4919|1199.4919|1215|1215|1178|1178|17910808
1180566000000|2007-05-30 23:00:00|1220|1220|1230|1230|1238|1238|1218|1218|17269383
1180652400000|2007-05-31 23:00:00|1244|1244|1246.639|1246.639|1261|1261|1234.81|1234.81|17757998
1180911600000|2007-06-03 23:00:00|1265|1265|1261|1261|1270|1270|1238|1238|17225070
1180998000000|2007-06-04 23:00:00|1270|1270|1278.5596|1278.5596|1289|1289|1265.3|1265.3|25331987
1181084400000|2007-06-05 23:00:00|1287|1287|1273.115|1273.115|1287|1287|1255|1255|25847854
1181170800000|2007-06-06 23:00:00|1281|1281|1285.5352|1285.5352|1298|1298|1262|1262|34153258
1181257200000|2007-06-07 23:00:00|1273|1273|1265.7952|1265.7952|1286|1286|1247|1247|39749907
1181516400000|2007-06-10 23:00:00|1278|1278|1277|1277|1303|1303|1259.22|1259.22|16739100
1181602800000|2007-06-11 23:00:00|1298|1298|1299.199|1299.199|1317|1317|1280|1280|27628648
1181689200000|2007-06-12 23:00:00|1286|1286|1295.01|1295.01|1332.5|1332.5|1272|1272|34187760
1181775600000|2007-06-13 23:00:00|1334|1334|1339|1339|1371|1371|1305.96|1305.96|26117500
1181862000000|2007-06-14 23:00:00|1351|1351|1358|1358|1376|1376|1347.26|1347.26|54785498
1182121200000|2007-06-17 23:00:00|1359|1359|1362|1362|1395|1395|1354|1354|22237694
1182207600000|2007-06-18 23:00:00|1360|1360|1368.4788|1368.4788|1385|1385|1360|1360|16267015
1182294000000|2007-06-19 23:00:00|1376|1376|1384|1384|1402|1402|1367.38|1367.38|41050751
1182380400000|2007-06-20 23:00:00|1380|1380|1371.4799|1371.4799|1399|1399|1361|1361|21580258
1182466800000|2007-06-21 23:00:00|1397|1397|1378.9626|1378.9626|1401.98|1401.98|1366|1366|19936864
1182726000000|2007-06-24 23:00:00|1364|1364|1365.5|1365.5|1393.94|1393.94|1355|1355|25268903
1182812400000|2007-06-25 23:00:00|1380|1380|1393.1913|1393.1913|1401.98|1401.98|1372|1372|23765760
1182898800000|2007-06-26 23:00:00|1355|1355|1341.79|1341.79|1397.827|1397.827|1328|1328|35859347
1182985200000|2007-06-27 23:00:00|1370|1370|1367.05|1367.05|1390|1390|1359|1359|22810276
1183071600000|2007-06-28 23:00:00|1395|1395|1390|1390|1397|1397|1365|1365|17690493
1183330800000|2007-07-01 23:00:00|1376|1376|1425|1425|1435|1435|1376|1376|23245133
1183417200000|2007-07-02 23:00:00|1435|1435|1431.85|1431.85|1443|1443|1410|1410|18138258
1183503600000|2007-07-03 23:00:00|1430|1430|1435.6|1435.6|1442|1442|1381.31|1381.31|8937002
1183590000000|2007-07-04 23:00:00|1456|1456|1476|1476|1477.15|1477.15|1385.34|1385.34|29919212
1183676400000|2007-07-05 23:00:00|1469|1469|1494.82|1494.82|1516.76|1516.76|1466|1466|24174247
1183935600000|2007-07-08 23:00:00|1530|1530|1531.4272|1531.4272|1556|1556|1489.85|1489.85|26357161
1184022000000|2007-07-09 23:00:00|1529|1529|1504.5521|1504.5521|1545|1545|1475|1475|38708210
1184108400000|2007-07-10 23:00:00|1475|1475|1488.3201|1488.3201|1499.99|1499.99|1461|1461|27311437
1184194800000|2007-07-11 23:00:00|1524|1524|1536|1536|1554|1554|1476|1476|31180802
1184281200000|2007-07-12 23:00:00|1564|1564|1539.86|1539.86|1570|1570|1519|1519|16513444
1184540400000|2007-07-15 23:00:00|1515|1515|1504.49|1504.49|1535|1535|1472.79|1472.79|21857560
1184626800000|2007-07-16 23:00:00|1500|1500|1479.1791|1479.1791|1504|1504|1463|1463|26743721
1184713200000|2007-07-17 23:00:00|1458|1458|1444|1444|1520|1520|1444|1444|14901207
1184799600000|2007-07-18 23:00:00|1468|1468|1486.8872|1486.8872|1504|1504|1448|1448|17667670
1184886000000|2007-07-19 23:00:00|1503|1503|1494.6221|1494.6221|1534|1534|1481|1481|19316582
1185145200000|2007-07-22 23:00:00|1490|1490|1517.7605|1517.7605|1520|1520|1482|1482|13231525
1185231600000|2007-07-23 23:00:00|1520|1520|1525.8553|1525.8553|1531|1531|1486|1486|24290530
1185318000000|2007-07-24 23:00:00|1484|1484|1485.54|1485.54|1511|1511|1455|1455|24797956
1185404400000|2007-07-25 23:00:00|1469|1469|1450.4|1450.4|1492|1492|1400|1400|24854481
1185490800000|2007-07-26 23:00:00|1372|1372|1406.405|1406.405|1412|1412|1358|1358|33416409
1185750000000|2007-07-29 23:00:00|1384|1384|1400.88|1400.88|1421|1421|1383|1383|30412210
1185836400000|2007-07-30 23:00:00|1420|1420|1473|1473|1476|1476|1378.3|1378.3|34852540
1185922800000|2007-07-31 23:00:00|1397|1397|1404.2883|1404.2883|1473|1473|1367.41|1367.41|40662080
1186009200000|2007-08-01 23:00:00|1409|1409|1412.9514|1412.9514|1433|1433|1393|1393|23919696
1186095600000|2007-08-02 23:00:00|1417|1417|1369.3188|1369.3188|1429.141|1429.141|1366|1366|22043216
1186354800000|2007-08-05 23:00:00|1357|1357|1352.3334|1352.3334|1383.66|1383.66|1316.26|1316.26|33057127
1186441200000|2007-08-06 23:00:00|1365|1365|1366|1366|1379.85|1379.85|1331|1331|27915638
1186527600000|2007-08-07 23:00:00|1390|1390|1389.53|1389.53|1412|1412|1353.38|1353.38|30387832
1186614000000|2007-08-08 23:00:00|1400|1400|1351|1351|1402|1402|1332|1332|35839700
1186700400000|2007-08-09 23:00:00|1314|1314|1261|1261|1392.285|1392.285|1255|1255|40957651
1186959600000|2007-08-12 23:00:00|1309|1309|1348|1348|1361|1361|1300|1300|28325904
1187046000000|2007-08-13 23:00:00|1324|1324|1326.01|1326.01|1380.265|1380.265|1293|1293|24704848
1187132400000|2007-08-14 23:00:00|1250|1250|1265.2476|1265.2476|1350.7|1350.7|1232|1232|25668612
1187218800000|2007-08-15 23:00:00|1239|1239|1183|1183|1241|1241|1176|1176|44313427
1187305200000|2007-08-16 23:00:00|1192|1192|1224|1224|1300|1300|1148|1148|71572561
1187564400000|2007-08-19 23:00:00|1257|1257|1276.06|1276.06|1310|1310|1168.24|1168.24|31261186
1187650800000|2007-08-20 23:00:00|1296|1296|1268.132|1268.132|1304|1304|1261|1261|29055217
1187737200000|2007-08-21 23:00:00|1310|1310|1365|1365|1367|1367|1281.43|1281.43|33141847
1187823600000|2007-08-22 23:00:00|1400|1400|1354.59|1354.59|1416.26|1416.26|1352|1352|24317952
1187910000000|2007-08-23 23:00:00|1354|1354|1379|1379|1386|1386|1343|1343|21207729
1188255600000|2007-08-27 23:00:00|1388|1388|1377.39|1377.39|1394|1394|1355|1355|24034531
1188342000000|2007-08-28 23:00:00|1356|1356|1390|1390|1398|1398|1341|1341|27897482
1188428400000|2007-08-29 23:00:00|1399|1399|1412.8322|1412.8322|1437|1437|1394|1394|21248793
1188514800000|2007-08-30 23:00:00|1440|1440|1447.8175|1447.8175|1465|1465|1401.43|1401.43|24870560
1188774000000|2007-09-02 23:00:00|1455|1455|1448.6375|1448.6375|1461.03|1461.03|1428|1428|15625588
1188860400000|2007-09-03 23:00:00|1427|1427|1444.3|1444.3|1460|1460|1414|1414|17678747
1188946800000|2007-09-04 23:00:00|1444|1444|1453|1453|1461|1461|1417|1417|19782893
1189033200000|2007-09-05 23:00:00|1437|1437|1470|1470|1476.51|1476.51|1425|1425|26578625
1189119600000|2007-09-06 23:00:00|1481|1481|1435|1435|1510|1510|1427.21|1427.21|35289325
1189378800000|2007-09-09 23:00:00|1440|1440|1411|1411|1455|1455|1407.18|1407.18|25469717
1189465200000|2007-09-10 23:00:00|1430|1430|1439.775|1439.775|1471|1471|1421|1421|17997864
1189551600000|2007-09-11 23:00:00|1458|1458|1448.4042|1448.4042|1472|1472|1428.02|1428.02|16522748
1189638000000|2007-09-12 23:00:00|1465|1465|1494|1494|1501|1501|1457|1457|25522599
1189724400000|2007-09-13 23:00:00|1484|1484|1479.6353|1479.6353|1503.33|1503.33|1453|1453|22831312
1189983600000|2007-09-16 23:00:00|1473|1473|1471.6981|1471.6981|1485|1485|1451|1451|18119467
1190070000000|2007-09-17 23:00:00|1469|1469|1530|1530|1540|1540|1456|1456|29076998
1190156400000|2007-09-18 23:00:00|1599|1599|1603.7354|1603.7354|1641|1641|1575|1575|44469794
1190242800000|2007-09-19 23:00:00|1620|1620|1619.05|1619.05|1644|1644|1602|1602|20520757
1190329200000|2007-09-20 23:00:00|1635|1635|1656|1656|1665|1665|1631|1631|27461052
1190588400000|2007-09-23 23:00:00|1689|1689|1735.355|1735.355|1756|1756|1689|1689|30673416
1190674800000|2007-09-24 23:00:00|1750|1750|1711|1711|1765|1765|1688.46|1688.46|37913208
1190761200000|2007-09-25 23:00:00|1710|1710|1708.71|1708.71|1750|1750|1690|1690|28930866
1190847600000|2007-09-26 23:00:00|1724|1724|1707.3431|1707.3431|1735|1735|1610.77|1610.77|24036069
1190934000000|2007-09-27 23:00:00|1740|1740|1735.7996|1735.7996|1752.625|1752.625|1708|1708|22550345
1191193200000|2007-09-30 23:00:00|1748|1748|1815|1815|1815|1815|1704.95|1704.95|26130343
1191279600000|2007-10-01 23:00:00|1835|1835|1819.27|1819.27|1847|1847|1665.94|1665.94|40827261
1191366000000|2007-10-02 23:00:00|1755|1755|1758.2517|1758.2517|1782.371|1782.371|1722|1722|23513080
1191452400000|2007-10-03 23:00:00|1710|1710|1715|1715|1750|1750|1686.47|1686.47|27876364
1191538800000|2007-10-04 23:00:00|1720|1720|1734.255|1734.255|1747.5|1747.5|1694.6|1694.6|23889877
1191798000000|2007-10-07 23:00:00|1768|1768|1711|1711|1771.23|1771.23|1698|1698|19811532
1191884400000|2007-10-08 23:00:00|1745|1745|1765|1765|1767|1767|1705.2|1705.2|19614775
1191970800000|2007-10-09 23:00:00|1760|1760|1789.7046|1789.7046|1801.698|1801.698|1757|1757|24695881
1192057200000|2007-10-10 23:00:00|1828|1828|1875.3688|1875.3688|1895|1895|1815|1815|26848517
1192143600000|2007-10-11 23:00:00|1843|1843|1861|1861|1878|1878|1810|1810|25009997
1192402800000|2007-10-14 23:00:00|1866|1866|1860.693|1860.693|1920.98|1920.98|1823|1823|18618385
1192489200000|2007-10-15 23:00:00|1839|1839|1821.26|1821.26|1852|1852|1808|1808|23264662
1192575600000|2007-10-16 23:00:00|1805|1805|1857|1857|1858|1858|1779|1779|35901997
1192662000000|2007-10-17 23:00:00|1871|1871|1842.29|1842.29|1910.73|1910.73|1809.6|1809.6|24640796
1192748400000|2007-10-18 23:00:00|1829|1829|1835|1835|1876|1876|1826|1826|15788760
1193007600000|2007-10-21 23:00:00|1780|1780|1786|1786|1795|1795|1748|1748|32410113
1193094000000|2007-10-22 23:00:00|1790|1790|1805.0243|1805.0243|1837.529|1837.529|1782|1782|18224202
1193180400000|2007-10-23 23:00:00|1786|1786|1784.0349|1784.0349|1817|1817|1716|1716|27523598
1193266800000|2007-10-24 23:00:00|1758|1758|1767.7083|1767.7083|1798|1798|1754|1754|21224715
1193353200000|2007-10-25 23:00:00|1824|1824|1843|1843|1859|1859|1804|1804|18025734
1193616000000|2007-10-29 00:00:00|1880|1880|1878.0459|1878.0459|1895|1895|1857|1857|18899081
1193702400000|2007-10-30 00:00:00|1842|1842|1818|1818|1861|1861|1817|1817|21643629
1193788800000|2007-10-31 00:00:00|1818|1818|1816.57|1816.57|1856|1856|1782.46|1782.46|22693905
1193875200000|2007-11-01 00:00:00|1850|1850|1770.885|1770.885|1859|1859|1757|1757|20998457
1193961600000|2007-11-02 00:00:00|1750|1750|1746.02|1746.02|1775|1775|1720.23|1720.23|25472940
1194220800000|2007-11-05 00:00:00|1717|1717|1675|1675|1722|1722|1667|1667|21805709
1194307200000|2007-11-06 00:00:00|1735|1735|1771|1771|1780|1780|1732|1732|17038081
1194393600000|2007-11-07 00:00:00|1795|1795|1756|1756|1822|1822|1750|1750|19167194
1194480000000|2007-11-08 00:00:00|1720|1720|1710|1710|1900|1900|1642|1642|78975701
1194566400000|2007-11-09 00:00:00|1703|1703|1617|1617|1764|1764|1610|1610|60337771
1194825600000|2007-11-12 00:00:00|1630|1630|1609.2395|1609.2395|1705|1705|1591|1591|30931146
1194912000000|2007-11-13 00:00:00|1611|1611|1586|1586|1620|1620|1561|1561|23552281
1194998400000|2007-11-14 00:00:00|1625|1625|1639.476|1639.476|1653|1653|1591|1591|25513025
1195084800000|2007-11-15 00:00:00|1611|1611|1604.048|1604.048|1635|1635|1582|1582|16890076
1195171200000|2007-11-16 00:00:00|1613|1613|1602|1602|1637|1637|1585|1585|24450040
1195430400000|2007-11-19 00:00:00|1607|1607|1520|1520|1622|1622|1503|1503|23103411
1195516800000|2007-11-20 00:00:00|1539|1539|1549.68|1549.68|1574|1574|1467|1467|28670743
1195603200000|2007-11-21 00:00:00|1537|1537|1496|1496|1551|1551|1480|1480|24265381
1195689600000|2007-11-22 00:00:00|1505|1505|1489|1489|1519|1519|1462|1462|16344310
1195776000000|2007-11-23 00:00:00|1486|1486|1561.25|1561.25|1585.23|1585.23|1483|1483|19221003
1196035200000|2007-11-26 00:00:00|1615|1615|1546|1546|1627|1627|1534|1534|22182794
1196121600000|2007-11-27 00:00:00|1552|1552|1502|1502|1572|1572|1488|1488|22762937
1196208000000|2007-11-28 00:00:00|1524|1524|1543.721|1543.721|1575|1575|1471|1471|29292652
1196294400000|2007-11-29 00:00:00|1579|1579|1618|1618|1634|1634|1554|1554|21692470
1196380800000|2007-11-30 00:00:00|1620|1620|1609.48|1609.48|1645|1645|1598|1598|19445307
1196640000000|2007-12-03 00:00:00|1624|1624|1584.672|1584.672|1629|1629|1564|1564|15197559
1196726400000|2007-12-04 00:00:00|1592|1592|1580.984|1580.984|1595|1595|1543|1543|17349055
1196812800000|2007-12-05 00:00:00|1595|1595|1638|1638|1649|1649|1579|1579|19592331
1196899200000|2007-12-06 00:00:00|1645|1645|1619.727|1619.727|1649|1649|1588|1588|14755372
1196985600000|2007-12-07 00:00:00|1646|1646|1676.1|1676.1|1690|1690|1638|1638|14954699
1197244800000|2007-12-10 00:00:00|1673|1673|1675.257|1675.257|1704|1704|1663|1663|14376885
1197331200000|2007-12-11 00:00:00|1700|1700|1666.5339|1666.5339|1712|1712|1649|1649|18778530
1197417600000|2007-12-12 00:00:00|1634|1634|1647.16|1647.16|1676|1676|1602|1602|26919318
1197504000000|2007-12-13 00:00:00|1620|1620|1577.182|1577.182|1652|1652|1570|1570|16836026
1197590400000|2007-12-14 00:00:00|1590|1590|1545.6418|1545.6418|1596|1596|1522.3|1522.3|18585025
1197849600000|2007-12-17 00:00:00|1519|1519|1507.8422|1507.8422|1519|1519|1478|1478|14609340
1197936000000|2007-12-18 00:00:00|1471|1471|1478|1478|1522|1522|1458|1458|18060148
1198022400000|2007-12-19 00:00:00|1500|1500|1494|1494|1508|1508|1477|1477|13217494
1198108800000|2007-12-20 00:00:00|1498|1498|1485|1485|1512|1512|1470|1470|15543768
1198195200000|2007-12-21 00:00:00|1516|1516|1540|1540|1550|1550|1501|1501|20968878
1198454400000|2007-12-24 00:00:00|1538|1538|1578|1578|1579|1579|1538|1538|1196447
1198713600000|2007-12-27 00:00:00|1589|1589|1562|1562|1592|1592|1556|1556|5392124
1198800000000|2007-12-28 00:00:00|1552|1552|1565.18|1565.18|1580.677|1580.677|1549|1549|3273639
1199059200000|2007-12-31 00:00:00|1560|1560|1546|1546|1567|1567|1521|1521|2006601
1199232000000|2008-01-02 00:00:00|1545|1545|1536|1536|1575|1575|1533|1533|7971850
1199318400000|2008-01-03 00:00:00|1543|1543|1594.5|1594.5|1598|1598|1530|1530|9317746
1199404800000|2008-01-04 00:00:00|1598|1598|1536.144|1536.144|1650|1650|1529|1529|17877752
1199664000000|2008-01-07 00:00:00|1530|1530|1492|1492|1549|1549|1464|1464|11492237
1199750400000|2008-01-08 00:00:00|1505|1505|1538|1538|1559|1559|1505|1505|11370474
1199836800000|2008-01-09 00:00:00|1528|1528|1522|1522|1555|1555|1494|1494|14771254
1199923200000|2008-01-10 00:00:00|1524|1524|1513|1513|1542|1542|1493|1493|18874598
1200009600000|2008-01-11 00:00:00|1511|1511|1508.17|1508.17|1529|1529|1477|1477|14370577
1200268800000|2008-01-14 00:00:00|1496|1496|1554|1554|1566.5|1566.5|1496|1496|10002143
1200355200000|2008-01-15 00:00:00|1554|1554|1485|1485|1562|1562|1483|1483|14236280
1200441600000|2008-01-16 00:00:00|1463|1463|1406|1406|1469|1469|1385|1385|24351506
1200528000000|2008-01-17 00:00:00|1431|1431|1375.18|1375.18|1450|1450|1345|1345|29476705
1200614400000|2008-01-18 00:00:00|1350|1350|1375.9375|1375.9375|1406|1406|1337|1337|28249816
1200873600000|2008-01-21 00:00:00|1320|1320|1235|1235|1328|1328|1225|1225|33080843
1200960000000|2008-01-22 00:00:00|1195|1195|1300|1300|1314|1314|1160|1160|47383049
1201046400000|2008-01-23 00:00:00|1330|1330|1270|1270|1340|1340|1223|1223|27357084
1201132800000|2008-01-24 00:00:00|1330|1330|1386|1386|1399|1399|1308|1308|28853973
1201219200000|2008-01-25 00:00:00|1404|1404|1406.444|1406.444|1449|1449|1244.43|1244.43|27765185
1201478400000|2008-01-28 00:00:00|1386|1386|1386.5886|1386.5886|1415|1415|1363|1363|15418176
1201564800000|2008-01-29 00:00:00|1402|1402|1435.5962|1435.5962|1457|1457|1395|1395|19204924
1201651200000|2008-01-30 00:00:00|1420|1420|1420|1420|1483|1483|1401|1401|17544671
1201737600000|2008-01-31 00:00:00|1471|1471|1470.1742|1470.1742|1484|1484|1427|1427|20469504
1201824000000|2008-02-01 00:00:00|1550|1550|1602|1602|1682|1682|1550|1550|91671696
1202083200000|2008-02-04 00:00:00|1610|1610|1619.6747|1619.6747|1670|1670|1598|1598|26246164
1202169600000|2008-02-05 00:00:00|1620|1620|1608.1128|1608.1128|1633|1633|1579|1579|30946092
1202256000000|2008-02-06 00:00:00|1500|1500|1523|1523|1538|1538|1495|1495|40300534
1202342400000|2008-02-07 00:00:00|1500|1500|1485.8529|1485.8529|1505|1505|1458|1458|31018282
1202428800000|2008-02-08 00:00:00|1471|1471|1490.2238|1490.2238|1510.2|1510.2|1455|1455|15968998
1202688000000|2008-02-11 00:00:00|1469|1469|1475.296|1475.296|1489|1489|1460|1460|16951096
1202774400000|2008-02-12 00:00:00|1507|1507|1555|1555|1555|1555|1492|1492|17026017
1202860800000|2008-02-13 00:00:00|1532|1532|1550.5757|1550.5757|1564|1564|1512|1512|16689801
1202947200000|2008-02-14 00:00:00|1583|1583|1560.581|1560.581|1590|1590|1537|1537|17460854
1203033600000|2008-02-15 00:00:00|1580|1580|1561.0424|1561.0424|1594|1594|1536|1536|17752525
1203292800000|2008-02-18 00:00:00|1555|1555|1618|1618|1620|1620|1550|1550|13828164
1203379200000|2008-02-19 00:00:00|1634|1634|1656|1656|1669|1669|1623|1623|20884298
1203465600000|2008-02-20 00:00:00|1623|1623|1615|1615|1640|1640|1593|1593|16818523
1203552000000|2008-02-21 00:00:00|1630|1630|1655.5933|1655.5933|1680|1680|1622|1622|16301466
1203638400000|2008-02-22 00:00:00|1631|1631|1641.207|1641.207|1664|1664|1603|1603|13241884
1203897600000|2008-02-25 00:00:00|1643|1643|1636.6663|1636.6663|1645|1645|1603|1603|11385920
1203984000000|2008-02-26 00:00:00|1617|1617|1636.591|1636.591|1652|1652|1601|1601|14901561
1204070400000|2008-02-27 00:00:00|1646|1646|1662|1662|1671|1671|1626|1626|16434054
1204156800000|2008-02-28 00:00:00|1646|1646|1653.594|1653.594|1685|1685|1640|1640|16212267
1204243200000|2008-02-29 00:00:00|1639|1639|1667|1667|1672|1672|1620|1620|15930233
1204502400000|2008-03-03 00:00:00|1595|1595|1627|1627|1643|1643|1580|1580|14359163
1204588800000|2008-03-04 00:00:00|1625|1625|1630.5377|1630.5377|1656|1656|1606|1606|23658703
1204675200000|2008-03-05 00:00:00|1624|1624|1657|1657|1662|1662|1608.69|1608.69|17539603
1204761600000|2008-03-06 00:00:00|1666|1666|1680|1680|1707|1707|1663|1663|21049862
1204848000000|2008-03-07 00:00:00|1627|1627|1590|1590|1635|1635|1582|1582|27652350
1205107200000|2008-03-10 00:00:00|1552|1552|1497|1497|1552|1552|1490|1490|24672327
1205193600000|2008-03-11 00:00:00|1466|1466|1490|1490|1524|1524|1457|1457|25379076
1205280000000|2008-03-12 00:00:00|1537|1537|1554.3931|1554.3931|1573|1573|1531|1531|19859910
1205366400000|2008-03-13 00:00:00|1508|1508|1516.7228|1516.7228|1549|1549|1496.9|1496.9|23713833
1205452800000|2008-03-14 00:00:00|1550|1550|1584.858|1584.858|1612|1612|1545|1545|24281244
1205712000000|2008-03-17 00:00:00|1540|1540|1465|1465|1579.7|1579.7|1463|1463|22591264
1205798400000|2008-03-18 00:00:00|1500|1500|1515|1515|1527|1527|1451|1451|18908746
1205884800000|2008-03-19 00:00:00|1525|1525|1503|1503|1542|1542|1441|1441|24859233
1205971200000|2008-03-20 00:00:00|1376|1376|1361|1361|1406|1406|1353|1353|38745100
1206403200000|2008-03-25 00:00:00|1414|1414|1422.435|1422.435|1449|1449|1360|1360|24186021
1206489600000|2008-03-26 00:00:00|1411|1411|1450|1450|1462|1462|1402|1402|17413235
1206576000000|2008-03-27 00:00:00|1447|1447|1472.5267|1472.5267|1487|1487|1446|1446|16000419
1206662400000|2008-03-28 00:00:00|1473|1473|1476|1476|1529|1529|1469|1469|13786591
1206918000000|2008-03-30 23:00:00|1460|1460|1495|1495|1500|1500|1448|1448|14305472
1207004400000|2008-03-31 23:00:00|1480|1480|1466.8271|1466.8271|1500|1500|1453|1453|21065096
1207090800000|2008-04-01 23:00:00|1501|1501|1497.1104|1497.1104|1542|1542|1480|1480|19800141
1207177200000|2008-04-02 23:00:00|1551|1551|1566.996|1566.996|1575|1575|1530|1530|13372697
1207263600000|2008-04-03 23:00:00|1572|1572|1617|1617|1617|1617|1555|1555|21285973
1207522800000|2008-04-06 23:00:00|1651|1651|1662.7|1662.7|1687|1687|1648|1648|22685498
1207609200000|2008-04-07 23:00:00|1670|1670|1688.2548|1688.2548|1762|1762|1638|1638|22526364
1207695600000|2008-04-08 23:00:00|1731|1731|1769.9487|1769.9487|1807|1807|1702|1702|29979155
1207782000000|2008-04-09 23:00:00|1775|1775|1746.3151|1746.3151|1780|1780|1717|1717|22654444
1207868400000|2008-04-10 23:00:00|1777|1777|1746|1746|1795|1795|1729|1729|13548454
1208127600000|2008-04-13 23:00:00|1730|1730|1714.31|1714.31|1739|1739|1700|1700|10650060
1208214000000|2008-04-14 23:00:00|1735|1735|1773.8104|1773.8104|1784|1784|1703.99|1703.99|16661414
1208300400000|2008-04-15 23:00:00|1791|1791|1865|1865|1865|1865|1784|1784|24053418
1208386800000|2008-04-16 23:00:00|1860|1860|1855.5391|1855.5391|1897|1897|1803|1803|18923973
1208473200000|2008-04-17 23:00:00|1800|1800|1769.41|1769.41|1830|1830|1755|1755|18705082
1208732400000|2008-04-20 23:00:00|1825|1825|1832.7966|1832.7966|1849|1849|1820|1820|12916354
1208818800000|2008-04-21 23:00:00|1847|1847|1882|1882|1885|1885|1842|1842|15301214
1208905200000|2008-04-22 23:00:00|1915|1915|1911.17|1911.17|1929|1929|1872|1872|22535457
1208991600000|2008-04-23 23:00:00|1900|1900|1849|1849|1919|1919|1820|1820|20459913
1209078000000|2008-04-24 23:00:00|1849|1849|1841.1849|1841.1849|1859|1859|1805|1805|11569865
1209337200000|2008-04-27 23:00:00|1835|1835|1847.2458|1847.2458|1896|1896|1829.7|1829.7|11813524
1209423600000|2008-04-28 23:00:00|1845|1845|1818|1818|1848.29|1848.29|1807|1807|13889117
1209510000000|2008-04-29 23:00:00|1808|1808|1797.881|1797.881|1817|1817|1764|1764|18409290
1209596400000|2008-04-30 23:00:00|1822|1822|1790|1790|1881|1881|1784|1784|12985169
1209682800000|2008-05-01 23:00:00|1820|1820|1864.3669|1864.3669|1888|1888|1791|1791|12588394
1210028400000|2008-05-05 23:00:00|1867|1867|1948|1948|1952|1952|1866|1866|18661425
1210114800000|2008-05-06 23:00:00|1955|1955|1940|1940|1963|1963|1925|1925|14080541
1210201200000|2008-05-07 23:00:00|1937|1937|1975.7|1975.7|2005|2005|1923|1923|17199323
1210287600000|2008-05-08 23:00:00|1997|1997|1976.2963|1976.2963|2003|2003|1943|1943|14850926
1210546800000|2008-05-11 23:00:00|1995|1995|1976.79|1976.79|2016|2016|1955|1955|9281409
1210633200000|2008-05-12 23:00:00|2004|2004|2018.347|2018.347|2062|2062|1971|1971|21635258
1210719600000|2008-05-13 23:00:00|2115|2115|2098.9509|2098.9509|2139|2139|2059|2059|20272724
1210806000000|2008-05-14 23:00:00|2055|2055|2169|2169|2189|2189|2050|2050|21201843
1210892400000|2008-05-15 23:00:00|2140|2140|2158|2158|2205|2205|2115|2115|15858289
1211151600000|2008-05-18 23:00:00|2172|2172|2168|2168|2196|2196|2137|2137|8547238
1211238000000|2008-05-19 23:00:00|2155|2155|2023|2023|2155|2155|2023|2023|20221613
1211324400000|2008-05-20 23:00:00|2040|2040|2055.2|2055.2|2072|2072|2033|2033|14450476
1211410800000|2008-05-21 23:00:00|2076|2076|2121.1877|2121.1877|2129|2129|2052|2052|19571975
1211497200000|2008-05-22 23:00:00|2090|2090|2049.34|2049.34|2090|2090|2000|2000|21629764
1211842800000|2008-05-26 23:00:00|2030|2030|1999.5175|1999.5175|2054|2054|1972|1972|13544035
1211929200000|2008-05-27 23:00:00|1957|1957|1950.5|1950.5|1987|1987|1925|1925|13390828
1212015600000|2008-05-28 23:00:00|2000|2000|1969.2|1969.2|2026|2026|1941|1941|12181462
1212102000000|2008-05-29 23:00:00|1938|1938|1914|1914|1944|1944|1857|1857|21790930
1212361200000|2008-06-01 23:00:00|1961|1961|1957|1957|1974|1974|1918|1918|8483785
1212447600000|2008-06-02 23:00:00|1935|1935|1950|1950|1956|1956|1915|1915|9517960
1212534000000|2008-06-03 23:00:00|1930|1930|1906.9144|1906.9144|1937|1937|1875|1875|17909320
1212620400000|2008-06-04 23:00:00|1869|1869|1879.3032|1879.3032|1904|1904|1823|1823|19080179
1212706800000|2008-06-05 23:00:00|1917|1917|1903|1903|1950|1950|1897|1897|18649907
1212966000000|2008-06-08 23:00:00|1900|1900|1877|1877|1931|1931|1874|1874|10512123
1213052400000|2008-06-09 23:00:00|1871|1871|1825|1825|1892|1892|1823|1823|17073646
1213138800000|2008-06-10 23:00:00|1851|1851|1791|1791|1861|1861|1778|1778|17182932
1213225200000|2008-06-11 23:00:00|1785|1785|1844|1844|1881|1881|1776|1776|17409253
1213311600000|2008-06-12 23:00:00|1830|1830|1852|1852|1862|1862|1800|1800|17301910
1213570800000|2008-06-15 23:00:00|1888|1888|1865|1865|1895|1895|1830|1830|12779045
1213657200000|2008-06-16 23:00:00|1899|1899|1936|1936|1959|1959|1890|1890|18281990
1213743600000|2008-06-17 23:00:00|1921|1921|1925|1925|1947|1947|1889|1889|14925309
1213830000000|2008-06-18 23:00:00|1923|1923|1953.0916|1953.0916|1981|1981|1902|1902|16721048
1213916400000|2008-06-19 23:00:00|1935|1935|1882|1882|1938|1938|1882|1882|15786167
1214175600000|2008-06-22 23:00:00|1900|1900|1899.5001|1899.5001|1925|1925|1864|1864|12962149
1214262000000|2008-06-23 23:00:00|1960|1960|1912.7773|1912.7773|1963|1963|1891|1891|15721143
1214348400000|2008-06-24 23:00:00|1885|1885|1850|1850|1900|1900|1839|1839|13824489
1214434800000|2008-06-25 23:00:00|1860|1860|1839|1839|1867|1867|1804|1804|19889037
1214521200000|2008-06-26 23:00:00|1804|1804|1843.1245|1843.1245|1875|1875|1804|1804|16648743
1214780400000|2008-06-29 23:00:00|1855|1855|1914|1914|1929|1929|1855|1855|15688826
1217458800000|2008-07-30 23:00:00|1690|1690|1696.231|1696.231|1743|1743|1671|1671|18738292
1217545200000|2008-07-31 23:00:00|1640|1640|1605|1605|1655|1655|1593|1593|16098697
1217804400000|2008-08-03 23:00:00|1605|1605|1536|1536|1620|1620|1525|1525|15420963
1217890800000|2008-08-04 23:00:00|1490|1490|1514|1514|1535|1535|1476|1476|30483651
1217977200000|2008-08-05 23:00:00|1560|1560|1550|1550|1577|1577|1540|1540|19790707
1218063600000|2008-08-06 23:00:00|1534|1534|1572|1572|1594|1594|1522|1522|20373236
1218150000000|2008-08-07 23:00:00|1517|1517|1510|1510|1537|1537|1481|1481|16256907
1218409200000|2008-08-10 23:00:00|1480|1480|1512.7241|1512.7241|1553|1553|1478.87|1478.87|15639426
1218495600000|2008-08-11 23:00:00|1502|1502|1468.2676|1468.2676|1508|1508|1444|1444|18546226
1218582000000|2008-08-12 23:00:00|1486|1486|1512|1512|1529|1529|1472|1472|21398910
1218668400000|2008-08-13 23:00:00|1580|1580|1582|1582|1613|1613|1566|1566|27398784
1218754800000|2008-08-14 23:00:00|1558|1558|1529|1529|1573|1573|1515|1515|18208795
1219014000000|2008-08-17 23:00:00|1569|1569|1537|1537|1576|1576|1532|1532|13151396
1219100400000|2008-08-18 23:00:00|1502|1502|1520|1520|1544|1544|1498|1498|12510031
1219186800000|2008-08-19 23:00:00|1580|1580|1622|1622|1637|1637|1569|1569|17760122
1219273200000|2008-08-20 23:00:00|1620|1620|1670|1670|1677|1677|1618|1618|12884433
1219359600000|2008-08-21 23:00:00|1690|1690|1683|1683|1709|1709|1612.25|1612.25|15895449
1219705200000|2008-08-25 23:00:00|1698|1698|1664.9727|1664.9727|1698|1698|1624|1624|13634717
1219791600000|2008-08-26 23:00:00|1663|1663|1695.15|1695.15|1707|1707|1658|1658|9779594
1219878000000|2008-08-27 23:00:00|1730|1730|1712|1712|1748|1748|1689.9|1689.9|16131372
1219964400000|2008-08-28 23:00:00|1722|1722|1718|1718|1752|1752|1705|1705|11840305
1220223600000|2008-08-31 23:00:00|1715|1715|1648|1648|1717|1717|1637|1637|10949653
1220310000000|2008-09-01 23:00:00|1635|1635|1581|1581|1635|1635|1562|1562|25339655
1220396400000|2008-09-02 23:00:00|1525|1525|1527|1527|1570|1570|1509|1509|24780605
1220482800000|2008-09-03 23:00:00|1527|1527|1560.25|1560.25|1579|1579|1486|1486|20293664
1220569200000|2008-09-04 23:00:00|1483|1483|1438|1438|1524|1524|1419|1419|34327779
1220828400000|2008-09-07 23:00:00|1525|1525|1485|1485|1548|1548|1474|1474|11295564
1220914800000|2008-09-08 23:00:00|1460|1460|1405|1405|1486|1486|1376|1376|39872339
1221001200000|2008-09-09 23:00:00|1387|1387|1404.2211|1404.2211|1439.84|1439.84|1348|1348|30103813
1221087600000|2008-09-10 23:00:00|1391|1391|1383.2738|1383.2738|1431|1431|1358|1358|30289498
1221174000000|2008-09-11 23:00:00|1445|1445|1509|1509|1509|1509|1436|1436|26542379
1221433200000|2008-09-14 23:00:00|1460|1460|1442.8735|1442.8735|1470|1470|1420|1420|27194452
1221519600000|2008-09-15 23:00:00|1406|1406|1376|1376|1376|1376|1340|1340|40349645
1221606000000|2008-09-16 23:00:00|1411|1411|1290|1290|1452|1452|1270|1270|42515537
1221692400000|2008-09-17 23:00:00|1344|1344|1317|1317|1362|1362|1271|1271|47602695
1221778800000|2008-09-18 23:00:00|1410|1410|1447|1447|1500|1500|1386|1386|48619764
1222038000000|2008-09-21 23:00:00|1475|1475|1479|1479|1522|1522|1403.48|1403.48|28491443
1222124400000|2008-09-22 23:00:00|1463|1463|1435|1435|1467|1467|1385|1385|23248602
1222210800000|2008-09-23 23:00:00|1455|1455|1440|1440|1479|1479|1407|1407|20444986
1222297200000|2008-09-24 23:00:00|1433|1433|1421.0845|1421.0845|1452|1452|1403|1403|25014651
1222383600000|2008-09-25 23:00:00|1417|1417|1368|1368|1420|1420|1363|1363|15901522
1222642800000|2008-09-28 23:00:00|1310|1310|1232|1232|1335|1335|1212|1212|32148717
1222729200000|2008-09-29 23:00:00|1181|1181|1259|1259|1298|1298|1165|1165|28652152
1222815600000|2008-09-30 23:00:00|1295|1295|1209|1209|1330|1330|1185|1185|29043412
1222902000000|2008-10-01 23:00:00|1211|1211|1121|1121|1271|1271|1111|1111|32101190
1222988400000|2008-10-02 23:00:00|1126|1126|1187|1187|1195|1195|1087|1087|27016919
1223247600000|2008-10-05 23:00:00|1054|1054|1070|1070|1110|1110|1000|1000|34579133
1223334000000|2008-10-06 23:00:00|1150|1150|1087|1087|1150|1150|1050|1050|38823724
1223420400000|2008-10-07 23:00:00|1013|1013|972.5|972.5|1112|1112|950|950|52291316
1223506800000|2008-10-08 23:00:00|1002|1002|1036|1036|1092|1092|1001|1001|34563458
1223593200000|2008-10-09 23:00:00|905|905|957|957|975.5|975.5|880|880|54720864
1223852400000|2008-10-12 23:00:00|1033|1033|1041|1041|1058|1058|988|988|29854651
1223938800000|2008-10-13 23:00:00|1065|1065|1077|1077|1157|1157|1032|1032|31089327
1224025200000|2008-10-14 23:00:00|1055|1055|908|908|1055|1055|894.5|894.5|43190617
1224111600000|2008-10-15 23:00:00|840|840|811.5|811.5|935.5|935.5|791|791|40522777
1224198000000|2008-10-16 23:00:00|866|866|847.8794|847.8794|911|911|781|781|36960022
1224457200000|2008-10-19 23:00:00|940|940|974.5|974.5|974.5|974.5|907|907|36535161
1224543600000|2008-10-20 23:00:00|1020|1020|967|967|1028|1028|937|937|29943127
1224630000000|2008-10-21 23:00:00|920|920|880|880|930|930|864.5|864.5|37866041
1224716400000|2008-10-22 23:00:00|865|865|823|823|866|866|763|763|41291556
1224802800000|2008-10-23 23:00:00|782.5|782.5|868.5|868.5|868.5|868.5|756.5|756.5|35589192
1225065600000|2008-10-27 00:00:00|805.5|805.5|845|845|866.5|866.5|780.5|780.5|28419660
1225152000000|2008-10-28 00:00:00|915|915|855.4849|855.4849|921.5|921.5|807|807|31750641
1225238400000|2008-10-29 00:00:00|902|902|954|954|967.5|967.5|887|887|31708325
1225324800000|2008-10-30 00:00:00|1020|1020|996.5|996.5|1050|1050|967|967|28842289
1225411200000|2008-10-31 00:00:00|998|998|983.7731|983.7731|1066|1066|963.5|963.5|25426308
1225670400000|2008-11-03 00:00:00|1100|1100|1075|1075|1116|1116|1050|1050|18742910
1225756800000|2008-11-04 00:00:00|1068|1068|1125.99|1125.99|1165|1165|1014|1014|20609831
1225843200000|2008-11-05 00:00:00|1169|1169|1140|1140|1182|1182|1102|1102|22369904
1225929600000|2008-11-06 00:00:00|1089|1089|969|969|1099|1099|969|969|27648611
1226016000000|2008-11-07 00:00:00|998|998|1015|1015|1051|1051|967.5|967.5|19492399
1226275200000|2008-11-10 00:00:00|1094|1094|1137.6768|1137.6768|1177|1177|1028.27|1028.27|24657786
1226361600000|2008-11-11 00:00:00|1085|1085|1019|1019|1101|1101|1006|1006|18650570
1226448000000|2008-11-12 00:00:00|1040|1040|948.5|948.5|1060|1060|931|931|29582965
1226534400000|2008-11-13 00:00:00|901.5|901.5|926.5|926.5|948|948|898|898|27201078
1226620800000|2008-11-14 00:00:00|994|994|904.8959|904.8959|994|994|895|895|24437169
1226880000000|2008-11-17 00:00:00|912|912|872|872|918.5|918.5|853|853|24282597
1226966400000|2008-11-18 00:00:00|870.5|870.5|857.161|857.161|888|888|817.5|817.5|19953717
1227052800000|2008-11-19 00:00:00|868|868|837.077|837.077|880.5|880.5|809|809|20846538
1227139200000|2008-11-20 00:00:00|780|780|752.5|752.5|797|797|731.5|731.5|30790950
1227225600000|2008-11-21 00:00:00|780|780|797.5|797.5|844.5|844.5|772.5|772.5|30303516
1227484800000|2008-11-24 00:00:00|823|823|980|980|980|980|817.5|817.5|45081797
1227571200000|2008-11-25 00:00:00|1115|1115|1051|1051|1190|1190|1024|1024|129648303
1227657600000|2008-11-26 00:00:00|1005|1005|1097.5203|1097.5203|1164|1164|1000|1000|44630860
1227744000000|2008-11-27 00:00:00|1125|1125|1181|1181|1224|1224|1111|1111|30349577
1227830400000|2008-11-28 00:00:00|1204|1204|1174.997|1174.997|1226|1226|1155|1155|32745724
1228089600000|2008-12-01 00:00:00|1150|1150|1082|1082|1156|1156|1072|1072|21872995
1228176000000|2008-12-02 00:00:00|1003|1003|1036|1036|1097|1097|984.5|984.5|33374821
1228262400000|2008-12-03 00:00:00|1067|1067|1075|1075|1096|1096|999.5|999.5|29036225
1228348800000|2008-12-04 00:00:00|1073|1073|1063.48|1063.48|1100|1100|1010|1010|28574716
1228435200000|2008-12-05 00:00:00|1019|1019|975.5|975.5|1020|1020|954|954|21444966
1228694400000|2008-12-08 00:00:00|1074|1074|1128|1128|1156|1156|1041|1041|20148910
1228780800000|2008-12-09 00:00:00|1099|1099|1157|1157|1172|1172|1087|1087|17700655
1228867200000|2008-12-10 00:00:00|1184|1184|1234|1234|1267|1267|1175|1175|21417686
1228953600000|2008-12-11 00:00:00|1185|1185|1230.2764|1230.2764|1250|1250|1169.62|1169.62|19987773
1229040000000|2008-12-12 00:00:00|1131|1131|1205|1205|1220|1220|1114|1114|14664455
1229299200000|2008-12-15 00:00:00|1235|1235|1260|1260|1267|1267|1208|1208|14051546
1229385600000|2008-12-16 00:00:00|1230|1230|1233|1233|1260|1260|1190|1190|14577372
1229472000000|2008-12-17 00:00:00|1244|1244|1298|1298|1301|1301|1214|1214|17385879
1229558400000|2008-12-18 00:00:00|1270|1270|1260.93|1260.93|1291|1291|1221|1221|13180391
1229644800000|2008-12-19 00:00:00|1229|1229|1235|1235|1262|1262|1147|1147|20089195
1229904000000|2008-12-22 00:00:00|1201|1201|1220.7677|1220.7677|1257|1257|1176|1176|10681421
1229990400000|2008-12-23 00:00:00|1175|1175|1196.447|1196.447|1232|1232|1175|1175|8689263
1230076800000|2008-12-24 00:00:00|1176|1176|1194|1194|1218|1218|1176|1176|1441116
1230508800000|2008-12-29 00:00:00|1207|1207|1243|1243|1270|1270|1194|1194|4749579
1230595200000|2008-12-30 00:00:00|1273|1273|1278|1278|1286|1286|1257|1257|4806480
1230681600000|2008-12-31 00:00:00|1309|1309|1294|1294|1328|1328|1267|1267|2174064
1230854400000|2009-01-02 00:00:00|1315|1315|1405|1405|1410|1410|1303|1303|7345154
1231113600000|2009-01-05 00:00:00|1419|1419|1372|1372|1435|1435|1348|1348|13484338
1231200000000|2009-01-06 00:00:00|1387|1387|1440|1440|1473|1473|1361.41|1361.41|17438721
1231286400000|2009-01-07 00:00:00|1423|1423|1334|1334|1423|1423|1315|1315|14506683
1231372800000|2009-01-08 00:00:00|1294|1294|1292|1292|1323|1323|1222|1222|14365363
1231459200000|2009-01-09 00:00:00|1322|1322|1294.0295|1294.0295|1338|1338|1247.86|1247.86|14072193
1231718400000|2009-01-12 00:00:00|1259|1259|1242|1242|1283|1283|1225|1225|9746789
1231804800000|2009-01-13 00:00:00|1224|1224|1230.3914|1230.3914|1266|1266|1176|1176|15792872
1231891200000|2009-01-14 00:00:00|1276|1276|1155|1155|1276|1276|1130|1130|17913580
1231977600000|2009-01-15 00:00:00|1153|1153|1137|1137|1184|1184|1112|1112|20795163
1232064000000|2009-01-16 00:00:00|1182|1182|1188|1188|1206|1206|1164|1164|18628981
1232323200000|2009-01-19 00:00:00|1224|1224|1169|1169|1238|1238|1128|1128|11506162
1232409600000|2009-01-20 00:00:00|1154|1154|1153|1153|1215|1215|1138|1138|14875846
1232496000000|2009-01-21 00:00:00|1138|1138|1125.22|1125.22|1185|1185|1105|1105|21859200
1232582400000|2009-01-22 00:00:00|1197|1197|1162|1162|1238|1238|1152|1152|14602971
1232668800000|2009-01-23 00:00:00|1139|1139|1123.5|1123.5|1192|1192|1111|1111|18529019
1232928000000|2009-01-26 00:00:00|1157|1157|1250|1250|1260|1260|1143|1143|15168032
1233014400000|2009-01-27 00:00:00|1229|1229|1264|1264|1271|1271|1206|1206|17765147
1233100800000|2009-01-28 00:00:00|1260|1260|1322|1322|1328|1328|1242|1242|22823790
1233187200000|2009-01-29 00:00:00|1278|1278|1262.9833|1262.9833|1297|1297|1247|1247|16578431
1233273600000|2009-01-30 00:00:00|1272|1272|1181|1181|1280|1280|1171|1171|20677898
1233532800000|2009-02-02 00:00:00|1163|1163|1159|1159|1198|1198|1136|1136|14257895
1233619200000|2009-02-03 00:00:00|1163|1163|1160|1160|1168|1168|1113|1113|15639633
1233705600000|2009-02-04 00:00:00|1190|1190|1269|1269|1278|1278|1170|1170|22013001
1233792000000|2009-02-05 00:00:00|1238|1238|1285|1285|1310|1310|1224|1224|21215564
1233878400000|2009-02-06 00:00:00|1303|1303|1304|1304|1358|1358|1277|1277|18386116
1234137600000|2009-02-09 00:00:00|1326|1326|1378|1378|1413|1413|1306|1306|14311202
1234224000000|2009-02-10 00:00:00|1341|1341|1310|1310|1357|1357|1302|1302|16326925
1234310400000|2009-02-11 00:00:00|1292|1292|1294|1294|1315|1315|1267|1267|15062698
1234396800000|2009-02-12 00:00:00|1260|1260|1258|1258|1285|1285|1202|1202|21328764
1234483200000|2009-02-13 00:00:00|1290|1290|1270.8528|1270.8528|1315|1315|1247|1247|11407812
1234742400000|2009-02-16 00:00:00|1259|1259|1254|1254|1278|1278|1226|1226|6943643
1234828800000|2009-02-17 00:00:00|1211|1211|1179|1179|1220|1220|1153|1153|14328885
1234915200000|2009-02-18 00:00:00|1201|1201|1139.5505|1139.5505|1202|1202|1119|1119|16017393
1235001600000|2009-02-19 00:00:00|1170|1170|1142.2997|1142.2997|1193|1193|1137|1137|18441063
1235088000000|2009-02-20 00:00:00|1139|1139|1149|1149|1188|1188|1129|1129|25908849
1235347200000|2009-02-23 00:00:00|1186|1186|1150|1150|1200|1200|1132|1132|12477758
1235433600000|2009-02-24 00:00:00|1133|1133|1145|1145|1153|1153|1104|1104|14580201
1235520000000|2009-02-25 00:00:00|1140|1140|1140.385|1140.385|1156|1156|1094|1094|12075720
1235606400000|2009-02-26 00:00:00|1137|1137|1155|1155|1184|1184|1128|1128|15675208
1235692800000|2009-02-27 00:00:00|1134|1134|1106|1106|1145|1145|1067|1067|15335161
1235952000000|2009-03-02 00:00:00|1043|1043|1034|1034|1081|1081|1030|1030|12669198
1236038400000|2009-03-03 00:00:00|1057|1057|1040.0786|1040.0786|1074|1074|1025|1025|14694024
1236124800000|2009-03-04 00:00:00|1085|1085|1172|1172|1180|1180|1072|1072|19579802
1236211200000|2009-03-05 00:00:00|1137|1137|1133.698|1133.698|1151|1151|1084|1084|16100621
1236297600000|2009-03-06 00:00:00|1098|1098|1156|1156|1199|1199|1082|1082|23478308
1236556800000|2009-03-09 00:00:00|1150|1150|1167|1167|1180|1180|1122|1122|13292450
1236643200000|2009-03-10 00:00:00|1175|1175|1264|1264|1273|1273|1162|1162|16474955
1236729600000|2009-03-11 00:00:00|1269|1269|1330|1330|1350|1350|1238|1238|25860028
1236816000000|2009-03-12 00:00:00|1284|1284|1307.9528|1307.9528|1317|1317|1239|1239|18884188
1236902400000|2009-03-13 00:00:00|1334|1334|1338|1338|1373|1373|1333|1333|17581079
1237161600000|2009-03-16 00:00:00|1326|1326|1347|1347|1350|1350|1290|1290|14456761
1237248000000|2009-03-17 00:00:00|1339|1339|1309|1309|1340|1340|1268|1268|18127485
1237334400000|2009-03-18 00:00:00|1320|1320|1298|1298|1332|1332|1266|1266|13224574
1237420800000|2009-03-19 00:00:00|1320|1320|1405|1405|1411|1411|1304|1304|33850362
1237507200000|2009-03-20 00:00:00|1372|1372|1446|1446|1451|1451|1367|1367|31601181
1237766400000|2009-03-23 00:00:00|1503|1503|1507|1507|1523|1523|1460|1460|20186837
1237852800000|2009-03-24 00:00:00|1507|1507|1434|1434|1528|1528|1413|1413|17639935
1237939200000|2009-03-25 00:00:00|1420|1420|1408|1408|1442|1442|1376|1376|16732337
1238025600000|2009-03-26 00:00:00|1440|1440|1459|1459|1474|1474|1411|1411|13423626
1238112000000|2009-03-27 00:00:00|1451|1451|1425.0665|1425.0665|1467|1467|1394|1394|16243712
1238367600000|2009-03-29 23:00:00|1372|1372|1304|1304|1375|1375|1301|1301|13250673
1238454000000|2009-03-30 23:00:00|1340|1340|1385|1385|1404|1404|1333|1333|13127354
1238540400000|2009-03-31 23:00:00|1358|1358|1371|1371|1393|1393|1308|1308|13945105
1238626800000|2009-04-01 23:00:00|1435|1435|1513|1513|1532|1532|1428|1428|21810135
1238713200000|2009-04-02 23:00:00|1490|1490|1458.3568|1458.3568|1529|1529|1437|1437|16686973
1238972400000|2009-04-05 23:00:00|1460|1460|1388.73|1388.73|1475|1475|1372|1372|14968442
1239058800000|2009-04-06 23:00:00|1399|1399|1359|1359|1414|1414|1328|1328|13088429
1239145200000|2009-04-07 23:00:00|1326|1326|1331.77|1331.77|1383|1383|1315|1315|11512759
1239231600000|2009-04-08 23:00:00|1383|1383|1408|1408|1427|1427|1362|1362|12144639
1239663600000|2009-04-13 23:00:00|1425|1425|1465.57|1465.57|1492|1492|1398|1398|14797101
1239750000000|2009-04-14 23:00:00|1411|1411|1388|1388|1438|1438|1368|1368|12324156
1239836400000|2009-04-15 23:00:00|1409|1409|1402|1402|1429|1429|1385|1385|9003984
1239922800000|2009-04-16 23:00:00|1412|1412|1395.74|1395.74|1420|1420|1371|1371|13542359
1240182000000|2009-04-19 23:00:00|1390|1390|1390|1390|1405|1405|1330|1330|11693192
1240268400000|2009-04-20 23:00:00|1313|1313|1344|1344|1355|1355|1299|1299|16518706
1240354800000|2009-04-21 23:00:00|1300|1300|1359.2305|1359.2305|1387|1387|1290|1290|17850012
1240441200000|2009-04-22 23:00:00|1370|1370|1385|1385|1418|1418|1353|1353|13682025
1240527600000|2009-04-23 23:00:00|1381|1381|1411.303|1411.303|1465.15|1465.15|1366|1366|14675552
1240786800000|2009-04-26 23:00:00|1408|1408|1390|1390|1408|1408|1358|1358|10709717
1240873200000|2009-04-27 23:00:00|1341|1341|1343|1343|1370|1370|1325|1325|11365416
1240959600000|2009-04-28 23:00:00|1378|1378|1382|1382|1394|1394|1350|1350|11305675
1241046000000|2009-04-29 23:00:00|1412|1412|1424|1424|1444|1444|1400|1400|13432738
1241132400000|2009-04-30 23:00:00|1406|1406|1434|1434|1437|1437|1381|1381|6409015
1241478000000|2009-05-04 23:00:00|1479|1479|1459|1459|1510|1510|1445|1445|13310684
1241564400000|2009-05-05 23:00:00|1437|1437|1487.07|1487.07|1534|1534|1424|1424|16287298
1241650800000|2009-05-06 23:00:00|1560|1560|1513|1513|1587|1587|1496|1496|18247920
1241737200000|2009-05-07 23:00:00|1535|1535|1535|1535|1562|1562|1512|1512|11305321
1241996400000|2009-05-10 23:00:00|1530|1530|1502|1502|1530|1530|1482|1482|13895714
1242082800000|2009-05-11 23:00:00|1482|1482|1493.95|1493.95|1515|1515|1467|1467|11516298
1242169200000|2009-05-12 23:00:00|1480|1480|1390|1390|1483|1483|1386|1386|18083087
1242255600000|2009-05-13 23:00:00|1380|1380|1392|1392|1407|1407|1355|1355|14972942
1242342000000|2009-05-14 23:00:00|1422|1422|1415.8553|1415.8553|1440|1440|1372.06|1372.06|14288525
1242601200000|2009-05-17 23:00:00|1385|1385|1432|1432|1444|1444|1363|1363|11865580
1242687600000|2009-05-18 23:00:00|1451|1451|1478|1478|1499|1499|1451|1451|12088783
1242774000000|2009-05-19 23:00:00|1485|1485|1491|1491|1508|1508|1439|1439|10660824
1242860400000|2009-05-20 23:00:00|1450|1450|1397|1397|1455|1455|1394|1394|10955158
1242946800000|2009-05-21 23:00:00|1425|1425|1431.038|1431.038|1443|1443|1408|1408|7775715
1243292400000|2009-05-25 23:00:00|1420|1420|1442|1442|1451|1451|1362|1362|15543348
1243378800000|2009-05-26 23:00:00|1448|1448|1434|1434|1474|1474|1426|1426|8754051
1243465200000|2009-05-27 23:00:00|1403|1403|1431|1431|1439|1439|1396|1396|11872951
1243551600000|2009-05-28 23:00:00|1470|1470|1476|1476|1506|1506|1467|1467|13593987
1243810800000|2009-05-31 23:00:00|1520|1520|1554|1554|1584|1584|1520|1520|9922607
1243897200000|2009-06-01 23:00:00|1533|1533|1557|1557|1567|1567|1512|1512|10270302
1243983600000|2009-06-02 23:00:00|1565|1565|1502|1502|1568|1568|1478|1478|11672393
1244070000000|2009-06-03 23:00:00|1481|1481|1459.81|1459.81|1500|1500|1420|1420|22341821
1244156400000|2009-06-04 23:00:00|1612|1612|1555|1555|1632|1632|1554|1554|46412149
1244415600000|2009-06-07 23:00:00|1537|1537|1495|1495|1547|1547|1470|1470|21316833
1244502000000|2009-06-08 23:00:00|1485|1485|1489.3|1489.3|1521|1521|1466|1466|15116922
1244588400000|2009-06-09 23:00:00|1555|1555|1534|1534|1609|1609|1522|1522|23963263
1244674800000|2009-06-10 23:00:00|1550|1550|1518.375|1518.375|1559.03|1559.03|1489|1489|16970037
1244761200000|2009-06-11 23:00:00|1533|1533|1484|1484|1537|1537|1462|1462|15468514
1245020400000|2009-06-14 23:00:00|1468|1468|1443|1443|1477|1477|1434|1434|13236449
1245106800000|2009-06-15 23:00:00|1450|1450|1430|1430|1460|1460|1411|1411|17245273
1245193200000|2009-06-16 23:00:00|1409|1409|1359.8529|1359.8529|1424|1424|1349|1349|22711421
1245279600000|2009-06-17 23:00:00|1375|1375|1370.96|1370.96|1404|1404|1352|1352|15775695
1245366000000|2009-06-18 23:00:00|1394|1394|1406|1406|1427|1427|1383|1383|16605055
1245625200000|2009-06-21 23:00:00|1410|1410|1345|1345|1431|1431|1336|1336|16082917
1245711600000|2009-06-22 23:00:00|1345|1345|1333|1333|1359|1359|1315|1315|19850551
1245798000000|2009-06-23 23:00:00|1343|1343|1393.8048|1393.8048|1405.5|1405.5|1327.5|1327.5|15807104
1245884400000|2009-06-24 23:00:00|1385|1385|1377|1377|1402.5|1402.5|1348|1348|15866510
1245970800000|2009-06-25 23:00:00|1372.5|1372.5|1364.15|1364.15|1389.5|1389.5|1341.5|1341.5|12341651
1246230000000|2009-06-28 23:00:00|1356|1356|1370.05|1370.05|1391|1391|1348.5|1348.5|11568329
1246316400000|2009-06-29 23:00:00|1388|1388|1364.95|1364.95|1401.5|1401.5|1364|1364|13503563
1246402800000|2009-06-30 23:00:00|1375|1375|1397.4883|1397.4883|1433.5|1433.5|1356|1356|12449597
1246489200000|2009-07-01 23:00:00|1404|1404|1358|1358|1416|1416|1353|1353|14611277
1246575600000|2009-07-02 23:00:00|1356.5|1356.5|1338.875|1338.875|1363|1363|1325.5|1325.5|7074510
1246834800000|2009-07-05 23:00:00|1322|1322|1287.5|1287.5|1332|1332|1283|1283|12991397
1246921200000|2009-07-06 23:00:00|1305|1305|1302.8801|1302.8801|1336|1336|1293.5|1293.5|9068805
1247007600000|2009-07-07 23:00:00|1300|1300|1317.8156|1317.8156|1340|1340|1295|1295|16847745
1247094000000|2009-07-08 23:00:00|1320|1320|1315.347|1315.347|1356.5|1356.5|1307.5|1307.5|15607487
1247180400000|2009-07-09 23:00:00|1301.5|1301.5|1297.2407|1297.2407|1320|1320|1294.5|1294.5|9700889
1247439600000|2009-07-12 23:00:00|1287|1287|1336.335|1336.335|1340|1340|1274.5|1274.5|12606272
1247526000000|2009-07-13 23:00:00|1368|1368|1383|1383|1392|1392|1361.5|1361.5|10232806
1247612400000|2009-07-14 23:00:00|1399.5|1399.5|1435.5|1435.5|1438|1438|1390|1390|11199037
1247698800000|2009-07-15 23:00:00|1438|1438|1433.68|1433.68|1459|1459|1411|1411|10061299
1247785200000|2009-07-16 23:00:00|1461.5|1461.5|1443|1443|1465.5|1465.5|1431.5|1431.5|10266106
1248044400000|2009-07-19 23:00:00|1468|1468|1492|1492|1508.5|1508.5|1468|1468|9723609
1248130800000|2009-07-20 23:00:00|1485|1485|1530|1530|1545|1545|1475|1475|10465501
1248217200000|2009-07-21 23:00:00|1533|1533|1502.5|1502.5|1534.5|1534.5|1475|1475|15150505
1248303600000|2009-07-22 23:00:00|1520|1520|1562|1562|1568|1568|1512.5|1512.5|12648123
1248390000000|2009-07-23 23:00:00|1546.5|1546.5|1560|1560|1579|1579|1539.85|1539.85|11135978
1248649200000|2009-07-26 23:00:00|1581|1581|1569.7347|1569.7347|1588|1588|1550.5|1550.5|8190486
1248735600000|2009-07-27 23:00:00|1590|1590|1545.43|1545.43|1600|1600|1535.5|1535.5|12462418
1248822000000|2009-07-28 23:00:00|1518.5|1518.5|1501.5|1501.5|1539.5|1539.5|1497|1497|11825292
1248908400000|2009-07-29 23:00:00|1525.5|1525.5|1579.5|1579.5|1593|1593|1523.5|1523.5|11703342
1248994800000|2009-07-30 23:00:00|1583|1583|1563|1563|1600|1600|1552.5|1552.5|10305084
1249254000000|2009-08-02 23:00:00|1564|1564|1624.5|1624.5|1638|1638|1558|1558|10999866
1249340400000|2009-08-03 23:00:00|1608|1608|1614|1614|1643.5|1643.5|1576|1576|11850163
1249426800000|2009-08-04 23:00:00|1582|1582|1578|1578|1631.681|1631.681|1563.5|1563.5|13198238
1249513200000|2009-08-05 23:00:00|1590|1590|1575.42|1575.42|1605.5|1605.5|1554|1554|9322610
1249599600000|2009-08-06 23:00:00|1562.5|1562.5|1541.7762|1541.7762|1595|1595|1529|1529|10189372
1249858800000|2009-08-09 23:00:00|1580|1580|1550.5|1550.5|1580|1580|1532.87|1532.87|8565729
1249945200000|2009-08-10 23:00:00|1556|1556|1571|1571|1590|1590|1518.5|1518.5|9130464
1250031600000|2009-08-11 23:00:00|1535|1535|1555.8622|1555.8622|1562.5|1562.5|1500|1500|13129400
1250118000000|2009-08-12 23:00:00|1586|1586|1590|1590|1621.5|1621.5|1574|1574|14812305
1250204400000|2009-08-13 23:00:00|1600|1600|1556.06|1556.06|1611.5|1611.5|1547|1547|10593441
1250463600000|2009-08-16 23:00:00|1525|1525|1502.46|1502.46|1539.5|1539.5|1481|1481|12143840
1250550000000|2009-08-17 23:00:00|1520.5|1520.5|1510.5|1510.5|1599|1599|1498.5|1498.5|8061712
1250636400000|2009-08-18 23:00:00|1490|1490|1491.8514|1491.8514|1534.5|1534.5|1476.56|1476.56|10909324
1250722800000|2009-08-19 23:00:00|1555|1555|1562.5|1562.5|1576|1576|1549|1549|11072521
1250809200000|2009-08-20 23:00:00|1525|1525|1548|1548|1601|1601|1522|1522|16535176
1251068400000|2009-08-23 23:00:00|1622|1622|1648.5|1648.5|1657.5|1657.5|1606|1606|10674093
1251154800000|2009-08-24 23:00:00|1597|1597|1614.4264|1614.4264|1641|1641|1593.5|1593.5|11491207
1251241200000|2009-08-25 23:00:00|1620|1620|1605|1605|1645|1645|1588|1588|10827642
1251327600000|2009-08-26 23:00:00|1596|1596|1596.5387|1596.5387|1623|1623|1589|1589|8721458
1251414000000|2009-08-27 23:00:00|1638|1638|1628.52|1628.52|1644.315|1644.315|1616|1616|9716636
1251759600000|2009-08-31 23:00:00|1629|1629|1585.5|1585.5|1631.05|1631.05|1584|1584|14887675
1251846000000|2009-09-01 23:00:00|1560.5|1560.5|1557.5|1557.5|1568|1568|1527.5|1527.5|10308131
1251932400000|2009-09-02 23:00:00|1568|1568|1564.17|1564.17|1596.5|1596.5|1553|1553|12471828
1252018800000|2009-09-03 23:00:00|1585.5|1585.5|1585.5|1585.5|1608.5|1608.5|1576|1576|9522153
1252278000000|2009-09-06 23:00:00|1620|1620|1623|1623|1635|1635|1602|1602|5034353
1252364400000|2009-09-07 23:00:00|1639.5|1639.5|1665.5|1665.5|1678.5|1678.5|1636.5|1636.5|12622779
1252450800000|2009-09-08 23:00:00|1648|1648|1667.83|1667.83|1678|1678|1638.5|1638.5|12305014
1252537200000|2009-09-09 23:00:00|1672|1672|1665|1665|1695|1695|1628.5|1628.5|10126165
1252623600000|2009-09-10 23:00:00|1687|1687|1714.5|1714.5|1733|1733|1687|1687|16473645
1252882800000|2009-09-13 23:00:00|1680|1680|1698|1698|1706|1706|1657|1657|7811531
1252969200000|2009-09-14 23:00:00|1697|1697|1711.33|1711.33|1718|1718|1678|1678|7509978
1253055600000|2009-09-15 23:00:00|1744.5|1744.5|1762|1762|1768.5|1768.5|1736|1736|11640370
1253142000000|2009-09-16 23:00:00|1790|1790|1766|1766|1797|1797|1752.5|1752.5|12026498
1253228400000|2009-09-17 23:00:00|1736|1736|1750|1750|1767|1767|1736|1736|10980476
1253487600000|2009-09-20 23:00:00|1738|1738|1702|1702|1738|1738|1693|1693|9708492
1253574000000|2009-09-21 23:00:00|1717|1717|1719|1719|1751|1751|1712.5|1712.5|12218378
1253660400000|2009-09-22 23:00:00|1714.5|1714.5|1702.85|1702.85|1746|1746|1695|1695|7995185
1253746800000|2009-09-23 23:00:00|1692|1692|1669|1669|1710|1710|1663|1663|11403596
1253833200000|2009-09-24 23:00:00|1684|1684|1692.5|1692.5|1711|1711|1678|1678|12643480
1254092400000|2009-09-27 23:00:00|1671|1671|1704.09|1704.09|1738|1738|1635.17|1635.17|8939686
1254178800000|2009-09-28 23:00:00|1739.5|1739.5|1728|1728|1745.5|1745.5|1708|1708|7426529
1254265200000|2009-09-29 23:00:00|1735.5|1735.5|1713.4363|1713.4363|1742|1742|1685|1685|10733183
1254351600000|2009-09-30 23:00:00|1705|1705|1661.486|1661.486|1722.5|1722.5|1641.5|1641.5|12029660
1254438000000|2009-10-01 23:00:00|1633|1633|1626|1626|1653|1653|1583.5|1583.5|14855934
1254697200000|2009-10-04 23:00:00|1650|1650|1659|1659|1661.5|1661.5|1634|1634|10965061
1254783600000|2009-10-05 23:00:00|1679|1679|1735.5|1735.5|1740|1740|1672|1672|11049479
1254870000000|2009-10-06 23:00:00|1741|1741|1740|1740|1766|1766|1731.5|1731.5|11886669
1254956400000|2009-10-07 23:00:00|1790|1790|1777.5|1777.5|1791.5|1791.5|1756|1756|10073474
1255042800000|2009-10-08 23:00:00|1768|1768|1770|1770|1783.5|1783.5|1744|1744|8336937
1255302000000|2009-10-11 23:00:00|1769.5|1769.5|1785.5|1785.5|1798|1798|1742.44|1742.44|8392013
1255388400000|2009-10-12 23:00:00|1800|1800|1765|1765|1808.5|1808.5|1757.5|1757.5|8633205
1255474800000|2009-10-13 23:00:00|1809|1809|1841.5|1841.5|1844.5|1844.5|1801|1801|14137185
1255561200000|2009-10-14 23:00:00|1848|1848|1811.5|1811.5|1852.5|1852.5|1790.5|1790.5|10161589
1255647600000|2009-10-15 23:00:00|1831.5|1831.5|1814.15|1814.15|1835|1835|1786|1786|9307721
1255906800000|2009-10-18 23:00:00|1830|1830|1836.8235|1836.8235|1850|1850|1817|1817|5689523
1255993200000|2009-10-19 23:00:00|1860|1860|1826|1826|1875|1875|1822.5|1822.5|7329580
1256079600000|2009-10-20 23:00:00|1831|1831|1825|1825|1839|1839|1781.5|1781.5|11292510
1256166000000|2009-10-21 23:00:00|1790|1790|1796|1796|1809.5|1809.5|1771|1771|9254209
1256252400000|2009-10-22 23:00:00|1823|1823|1832|1832|1856|1856|1813.5|1813.5|9755312
1256515200000|2009-10-26 00:00:00|1839|1839|1805|1805|1867|1867|1793|1793|8395736
1256601600000|2009-10-27 00:00:00|1796|1796|1782|1782|1812.5|1812.5|1765.5|1765.5|10819410
1256688000000|2009-10-28 00:00:00|1759.5|1759.5|1674|1674|1762.5|1762.5|1669.5|1669.5|15796298
1256774400000|2009-10-29 00:00:00|1661|1661|1720|1720|1726|1726|1658|1658|15837292
1256860800000|2009-10-30 00:00:00|1720|1720|1643.5864|1643.5864|1735.5|1735.5|1631.5|1631.5|15707775
1257120000000|2009-11-02 00:00:00|1648|1648|1688.85|1688.85|1698.5|1698.5|1643|1643|9940418
1257206400000|2009-11-03 00:00:00|1660|1660|1650.5|1650.5|1661.5|1661.5|1618.5|1618.5|10731879
1257292800000|2009-11-04 00:00:00|1664.5|1664.5|1705|1705|1710|1710|1651|1651|13044948
1257379200000|2009-11-05 00:00:00|1660|1660|1692.1245|1692.1245|1709.5|1709.5|1644|1644|9950101
1257465600000|2009-11-06 00:00:00|1701.5|1701.5|1703.5|1703.5|1721.5|1721.5|1661.5|1661.5|10530278
1257724800000|2009-11-09 00:00:00|1758.5|1758.5|1775.5|1775.5|1779|1779|1734.5|1734.5|5850164
1257811200000|2009-11-10 00:00:00|1782.5|1782.5|1776.8403|1776.8403|1794.5|1794.5|1752.5|1752.5|11285304
1257897600000|2009-11-11 00:00:00|1811|1811|1816.5|1816.5|1849.5|1849.5|1807|1807|13416505
1257984000000|2009-11-12 00:00:00|1818|1818|1807.066|1807.066|1858.8|1858.8|1791|1791|9605508
1258070400000|2009-11-13 00:00:00|1785|1785|1818|1818|1821|1821|1781.5|1781.5|5828475
1258329600000|2009-11-16 00:00:00|1862.5|1862.5|1866|1866|1872.5|1872.5|1839|1839|9601131
1258416000000|2009-11-17 00:00:00|1860|1860|1852.33|1852.33|1872|1872|1841|1841|8773828
1258502400000|2009-11-18 00:00:00|1864|1864|1878.5|1878.5|1897|1897|1862|1862|9415900
1258588800000|2009-11-19 00:00:00|1869.5|1869.5|1826.5|1826.5|1872|1872|1819.5|1819.5|8215921
1258675200000|2009-11-20 00:00:00|1830.5|1830.5|1807.5|1807.5|1853.5|1853.5|1805|1805|9718818
1258934400000|2009-11-23 00:00:00|1850|1850|1870.5|1870.5|1890.5|1890.5|1847.5|1847.5|6590549
1259020800000|2009-11-24 00:00:00|1845|1845|1867.59|1867.59|1892|1892|1838.5|1838.5|6899315
1259107200000|2009-11-25 00:00:00|1890|1890|1913.21|1913.21|1920|1920|1889|1889|8608671
1259193600000|2009-11-26 00:00:00|1913|1913|1853.5|1853.5|1913|1913|1832.5|1832.5|8418154
1259280000000|2009-11-27 00:00:00|1796|1796|1864|1864|1881|1881|1791.5|1791.5|9951997
1259539200000|2009-11-30 00:00:00|1915|1915|1857.5|1857.5|1915|1915|1854|1854|8166769
1259625600000|2009-12-01 00:00:00|1888|1888|1923|1923|1923|1923|1888|1888|8142371
1259712000000|2009-12-02 00:00:00|1925|1925|1942|1942|1968.23|1968.23|1920|1920|9386795
1259798400000|2009-12-03 00:00:00|1964|1964|1939.65|1939.65|1969|1969|1924.5|1924.5|9098922
1259884800000|2009-12-04 00:00:00|1917|1917|1933.56|1933.56|1962.5|1962.5|1889|1889|11034372
1260144000000|2009-12-07 00:00:00|1881|1881|1880.6119|1880.6119|1914.5|1914.5|1867|1867|8153457
1260230400000|2009-12-08 00:00:00|1890|1890|1874.5752|1874.5752|1906|1906|1854.5|1854.5|9147353
1260316800000|2009-12-09 00:00:00|1857.5|1857.5|1850.5|1850.5|1864.5|1864.5|1829|1829|13154678
1260403200000|2009-12-10 00:00:00|1836.5|1836.5|1839.7346|1839.7346|1863.5|1863.5|1831|1831|8544094
1260489600000|2009-12-11 00:00:00|1867|1867|1875.7416|1875.7416|1903|1903|1866.5|1866.5|8086043
1260748800000|2009-12-14 00:00:00|1899|1899|1906|1906|1907.5|1907.5|1887|1887|6898556
1260835200000|2009-12-15 00:00:00|1920|1920|1908.17|1908.17|1926.5|1926.5|1882.5|1882.5|7992992
1260921600000|2009-12-16 00:00:00|1885|1885|1902.5|1902.5|1907|1907|1878|1878|5863297
1261008000000|2009-12-17 00:00:00|1884.5|1884.5|1883.9093|1883.9093|1900|1900|1863|1863|6997202
1261094400000|2009-12-18 00:00:00|1863.5|1863.5|1882.99|1882.99|1910.5|1910.5|1858.6|1858.6|16666518
1261353600000|2009-12-21 00:00:00|1884.5|1884.5|1909|1909|1921.265|1921.265|1870.5|1870.5|4744641
1261440000000|2009-12-22 00:00:00|1914.5|1914.5|1907.2426|1907.2426|1930|1930|1899|1899|3771248
1261526400000|2009-12-23 00:00:00|1924|1924|1945|1945|1945.025|1945.025|1914.5|1914.5|3982468
1261612800000|2009-12-24 00:00:00|1953|1953|1970|1970|1977|1977|1953|1953|3950868
1262044800000|2009-12-29 00:00:00|1981|1981|2012.5|2012.5|2024.5|2024.5|1980.5|1980.5|6860367
1262131200000|2009-12-30 00:00:00|2003|2003|1994.5798|1994.5798|2017.455|2017.455|1983.5|1983.5|3004931
1262217600000|2009-12-31 00:00:00|2009|2009|1995|1995|2010|2010|1983|1983|1139311
1262563200000|2010-01-04 00:00:00|2004|2004|2064|2064|2064|2064|2000.5|2000.5|5870500
1262649600000|2010-01-05 00:00:00|2063|2063|2080|2080|2085.62|2085.62|2045|2045|7626636
1262736000000|2010-01-06 00:00:00|2088.5|2088.5|2097.92|2097.92|2104|2104|2055|2055|7246606
1262822400000|2010-01-07 00:00:00|2090|2090|2082.19|2082.19|2102|2102|2069|2069|7025666
1262908800000|2010-01-08 00:00:00|2093|2093|2099.084|2099.084|2116.5|2116.5|2063|2063|6163486
1263168000000|2010-01-11 00:00:00|2150|2150|2140.88|2140.88|2171.5|2171.5|2095.5|2095.5|7782245
1263254400000|2010-01-12 00:00:00|2095.5|2095.5|2056|2056|2114.5|2114.5|2020|2020|9566572
1263340800000|2010-01-13 00:00:00|2052|2052|2042.5|2042.5|2091.5|2091.5|2026|2026|9192015
1263427200000|2010-01-14 00:00:00|2100|2100|2066|2066|2109.5|2109.5|2060.5|2060.5|9409984
1263513600000|2010-01-15 00:00:00|2066|2066|2042|2042|2092.54|2092.54|2030|2030|10492194
1263772800000|2010-01-18 00:00:00|2059.5|2059.5|2076.2227|2076.2227|2084.622|2084.622|2051.21|2051.21|4674784
1263859200000|2010-01-19 00:00:00|2064.5|2064.5|2074.4973|2074.4973|2092.5|2092.5|2047|2047|8056977
1263945600000|2010-01-20 00:00:00|2060|2060|1993|1993|2072|2072|1990|1990|11972482
1264032000000|2010-01-21 00:00:00|2020.5|2020.5|1948.4281|1948.4281|2038|2038|1934.5|1934.5|15734122
1264118400000|2010-01-22 00:00:00|1947.5|1947.5|1959.1069|1959.1069|1969.796|1969.796|1900.5|1900.5|14822076
1264377600000|2010-01-25 00:00:00|1915.5|1915.5|1946.2112|1946.2112|1966.5|1966.5|1903.5|1903.5|11277280
1264464000000|2010-01-26 00:00:00|1885|1885|1896|1896|1903|1903|1863|1863|12473152
1264550400000|2010-01-27 00:00:00|1867|1867|1888|1888|1905.5|1905.5|1849|1849|12550054
1264636800000|2010-01-28 00:00:00|1910|1910|1842.5|1842.5|1926|1926|1842.5|1842.5|10849318
1264723200000|2010-01-29 00:00:00|1845|1845|1865.8484|1865.8484|1896.5|1896.5|1840|1840|10324967
1264982400000|2010-02-01 00:00:00|1838|1838|1882.744|1882.744|1900.5|1900.5|1838|1838|9153682
1265068800000|2010-02-02 00:00:00|1930|1930|1947|1947|1955|1955|1896.5|1896.5|12400316
1265155200000|2010-02-03 00:00:00|1969|1969|1957.0624|1957.0624|1971.5|1971.5|1920|1920|7628633
1265241600000|2010-02-04 00:00:00|1905|1905|1853.5|1853.5|1923|1923|1841.5|1841.5|12754887
1265328000000|2010-02-05 00:00:00|1838|1838|1824.5|1824.5|1880|1880|1800|1800|13342602
1265587200000|2010-02-08 00:00:00|1850|1850|1857|1857|1880.5|1880.5|1818|1818|10125692
1265673600000|2010-02-09 00:00:00|1880|1880|1888|1888|1902.5|1902.5|1866.5|1866.5|8995819
1265760000000|2010-02-10 00:00:00|1874|1874|1852.78|1852.78|1914|1914|1841.5|1841.5|15765638
1265846400000|2010-02-11 00:00:00|1905|1905|1911.0626|1911.0626|1928|1928|1868.5|1868.5|15311971
1265932800000|2010-02-12 00:00:00|1922|1922|1901.4998|1901.4998|1945.406|1945.406|1865|1865|14491802
1266192000000|2010-02-15 00:00:00|1920|1920|1925.51|1925.51|1938.5|1938.5|1898|1898|6054141
1266278400000|2010-02-16 00:00:00|1950|1950|1973.5|1973.5|1982|1982|1930|1930|9165434
1266364800000|2010-02-17 00:00:00|1989.5|1989.5|1978|1978|2010|2010|1977|1977|10624548
1266451200000|2010-02-18 00:00:00|1958|1958|1987.1409|1987.1409|2021|2021|1950|1950|8876181
1266537600000|2010-02-19 00:00:00|1983.5|1983.5|2014.4749|2014.4749|2034|2034|1949.73|1949.73|12224577
1266796800000|2010-02-22 00:00:00|2050|2050|2024.5|2024.5|2060|2060|2017.5|2017.5|6732475
1266883200000|2010-02-23 00:00:00|2038|2038|2055.236|2055.236|2069.125|2069.125|1988.5|1988.5|9533291
1266969600000|2010-02-24 00:00:00|1986|1986|2003.5|2003.5|2010.5|2010.5|1964|1964|9815685
1267056000000|2010-02-25 00:00:00|1982|1982|1958.9908|1958.9908|2011|2011|1938.5|1938.5|10052489
1267142400000|2010-02-26 00:00:00|1998|1998|2002.9968|2002.9968|2014.5|2014.5|1974|1974|11898342
1267401600000|2010-03-01 00:00:00|2056|2056|2072|2072|2077.5|2077.5|2041|2041|9887276
1267488000000|2010-03-02 00:00:00|2079|2079|2094.7686|2094.7686|2122.5|2122.5|1992.64|1992.64|8840111
1267574400000|2010-03-03 00:00:00|2100|2100|2127.1|2127.1|2155|2155|2080.5|2080.5|10929755
1267660800000|2010-03-04 00:00:00|2121|2121|2123.1042|2123.1042|2152|2152|2110|2110|9053985
1267747200000|2010-03-05 00:00:00|2146|2146|2207|2207|2212.5|2212.5|2140|2140|15210745
1268006400000|2010-03-08 00:00:00|2240|2240|2233|2233|2249.5|2249.5|2217|2217|10892962
1268092800000|2010-03-09 00:00:00|2219|2219|2222.5|2222.5|2230.5|2230.5|2179.5|2179.5|10615851
1268179200000|2010-03-10 00:00:00|2212.5|2212.5|2245.25|2245.25|2248.5|2248.5|2204.5|2204.5|6788324
1268265600000|2010-03-11 00:00:00|2220|2220|2190|2190|2230.451|2230.451|2167.63|2167.63|10274196
1268352000000|2010-03-12 00:00:00|2210|2210|2201.8105|2201.8105|2216.5|2216.5|2177.5|2177.5|8481381
1268611200000|2010-03-15 00:00:00|2182.5|2182.5|2160.0823|2160.0823|2200|2200|2156|2156|5653233
1268697600000|2010-03-16 00:00:00|2177|2177|2195.64|2195.64|2202.8|2202.8|2170|2170|6583149
1268784000000|2010-03-17 00:00:00|2205|2205|2220|2220|2229.5|2229.5|2187.5|2187.5|9210413
1268870400000|2010-03-18 00:00:00|2198|2198|2204.19|2204.19|2235.5|2235.5|2197|2197|9533110
1268956800000|2010-03-19 00:00:00|2208.5|2208.5|2177.49|2177.49|2230|2230|2169.5|2169.5|13731551
1269216000000|2010-03-22 00:00:00|2178|2178|2177.09|2177.09|2201.5|2201.5|2148.5|2148.5|7164360
1269302400000|2010-03-23 00:00:00|2218|2218|2236.5|2236.5|2254|2254|2210|2210|8576528
1269388800000|2010-03-24 00:00:00|2242|2242|2225.11|2225.11|2266.89|2266.89|2197.5|2197.5|7030090
1269475200000|2010-03-25 00:00:00|2235|2235|2248.5|2248.5|2254|2254|2225|2225|5713747
1269561600000|2010-03-26 00:00:00|2237|2237|2237|2237|2259|2259|2227|2227|6066385
1269817200000|2010-03-28 23:00:00|2244|2244|2261.19|2261.19|2281.5|2281.5|2244|2244|6397709
1269903600000|2010-03-29 23:00:00|2318|2318|2294.8879|2294.8879|2340|2340|2260|2260|8051385
1269990000000|2010-03-30 23:00:00|2252.5|2252.5|2240|2240|2278|2278|2239|2239|8835150
1270076400000|2010-03-31 23:00:00|2269|2269|2300.48|2300.48|2316.722|2316.722|2243.99|2243.99|7064762
1270508400000|2010-04-05 23:00:00|2311.5|2311.5|2334.5|2334.5|2346|2346|2305|2305|5531864
1270594800000|2010-04-06 23:00:00|2325.5|2325.5|2290|2290|2335.49|2335.49|2267.5|2267.5|7771988
1270681200000|2010-04-07 23:00:00|2252.5|2252.5|2253|2253|2267.903|2267.903|2224|2224|7159208
1270767600000|2010-04-08 23:00:00|2266.5|2266.5|2284.81|2284.81|2296.348|2296.348|2266.5|2266.5|4920734
1271026800000|2010-04-11 23:00:00|2315|2315|2279.613|2279.613|2315|2315|2253.5|2253.5|4556243
1271113200000|2010-04-12 23:00:00|2250.5|2250.5|2243.5|2243.5|2281.677|2281.677|2232.5|2232.5|6956035
1271199600000|2010-04-13 23:00:00|2266|2266|2286|2286|2288.5|2288.5|2255|2255|6469840
1271286000000|2010-04-14 23:00:00|2275|2275|2268.9785|2268.9785|2280.5|2280.5|2240|2240|5942152
1271372400000|2010-04-15 23:00:00|2249.5|2249.5|2196|2196|2262.5|2262.5|2185|2185|11660232
1271631600000|2010-04-18 23:00:00|2178.5|2178.5|2162|2162|2202|2202|2152|2152|7983642
1271718000000|2010-04-19 23:00:00|2192|2192|2183.7275|2183.7275|2204.718|2204.718|2167.5|2167.5|7310930
1271804400000|2010-04-20 23:00:00|2163.5|2163.5|2126.83|2126.83|2180|2180|2117.27|2117.27|9964775
1271890800000|2010-04-21 23:00:00|2121|2121|2098|2098|2145|2145|2080.5|2080.5|11137016
1271977200000|2010-04-22 23:00:00|2112.5|2112.5|2109|2109|2133|2133|2090|2090|7335349
1272236400000|2010-04-25 23:00:00|2146.5|2146.5|2144.5874|2144.5874|2160|2160|2123|2123|8497312
1272322800000|2010-04-26 23:00:00|2130|2130|2061|2061|2142|2142|2061|2061|10324214
1272409200000|2010-04-27 23:00:00|2060|2060|2058.5|2058.5|2094.5|2094.5|2028|2028|17213667
1272495600000|2010-04-28 23:00:00|2075.5|2075.5|2077.782|2077.782|2101|2101|2051|2051|9245019
1272582000000|2010-04-29 23:00:00|2089|2089|2025.5|2025.5|2119.5|2119.5|2008.5|2008.5|16270146
1272927600000|2010-05-03 23:00:00|1951.5|1951.5|1865|1865|1970.5|1970.5|1859.5|1859.5|28740698
1273014000000|2010-05-04 23:00:00|1906.5|1906.5|1894.41|1894.41|1924.818|1924.818|1860.5|1860.5|19006109
1273100400000|2010-05-05 23:00:00|1853|1853|1895.4299|1895.4299|1934.5|1934.5|1850.5|1850.5|13749319
1273186800000|2010-05-06 23:00:00|1850|1850|1942.73|1942.73|1954|1954|1815|1815|26089606
1273446000000|2010-05-09 23:00:00|1985|1985|1983|1983|1997.5|1997.5|1957.5|1957.5|17010411
1273532400000|2010-05-10 23:00:00|1945|1945|1948.5|1948.5|1953.5|1953.5|1908|1908|11736659
1273618800000|2010-05-11 23:00:00|1934.5|1934.5|1922.337|1922.337|1954|1954|1908|1908|13655710
1273705200000|2010-05-12 23:00:00|1974|1974|2005.5|2005.5|2012.5|2012.5|1970|1970|9793315
1273791600000|2010-05-13 23:00:00|1997|1997|1914.5|1914.5|1997|1997|1902.5|1902.5|12000923
1274050800000|2010-05-16 23:00:00|1893|1893|1895.5|1895.5|1946|1946|1878|1878|9748147
1274137200000|2010-05-17 23:00:00|1918|1918|1935.72|1935.72|1955.5|1955.5|1911.5|1911.5|10428759
1274223600000|2010-05-18 23:00:00|1880|1880|1840.368|1840.368|1887.5|1887.5|1821.88|1821.88|14580190
1274310000000|2010-05-19 23:00:00|1806|1806|1768.5|1768.5|1843|1843|1721.5|1721.5|19835990
1274396400000|2010-05-20 23:00:00|1774|1774|1817.5|1817.5|1826|1826|1760|1760|18699275
1274655600000|2010-05-23 23:00:00|1835|1835|1813.0494|1813.0494|1847|1847|1785.5|1785.5|9642658
1274742000000|2010-05-24 23:00:00|1743|1743|1763.5|1763.5|1781|1781|1723.5|1723.5|13057894
1274828400000|2010-05-25 23:00:00|1799.5|1799.5|1857.5|1857.5|1892.5|1892.5|1799|1799|14514274
1274914800000|2010-05-26 23:00:00|1885|1885|1938.5|1938.5|1943.5|1943.5|1885|1885|12865994
1275001200000|2010-05-27 23:00:00|1949|1949|1924.71|1924.71|1968.5|1968.5|1903|1903|11206382
1275346800000|2010-05-31 23:00:00|1900|1900|1874.5|1874.5|1900|1900|1839.5|1839.5|12176049
1275433200000|2010-06-01 23:00:00|1825|1825|1852.3873|1852.3873|1860.5|1860.5|1816|1816|8689691
1275519600000|2010-06-02 23:00:00|1886|1886|1883.68|1883.68|1905|1905|1837|1837|10039877
1275606000000|2010-06-03 23:00:00|1830|1830|1771|1771|1846|1846|1746.5|1746.5|16518575
1275865200000|2010-06-06 23:00:00|1734|1734|1735|1735|1762.5|1762.5|1718.5|1718.5|10693066
1275951600000|2010-06-07 23:00:00|1762.5|1762.5|1772.64|1772.64|1776.5|1776.5|1716|1716|12741489
1276038000000|2010-06-08 23:00:00|1791.5|1791.5|1816.95|1816.95|1820|1820|1769|1769|9630380
1276124400000|2010-06-09 23:00:00|1807.5|1807.5|1875.5|1875.5|1894.5|1894.5|1801|1801|13203635
1276210800000|2010-06-10 23:00:00|1885|1885|1866.79|1866.79|1907.5|1907.5|1845.5|1845.5|11823915
1276470000000|2010-06-13 23:00:00|1900|1900|1921|1921|1930.5|1930.5|1896|1896|7048750
1276556400000|2010-06-14 23:00:00|1884.5|1884.5|1916.4805|1916.4805|1929|1929|1880.17|1880.17|7001742
1276642800000|2010-06-15 23:00:00|1943|1943|1922.4075|1922.4075|1948|1948|1902|1902|7322398
1276729200000|2010-06-16 23:00:00|1919|1919|1921|1921|1949|1949|1906.5|1906.5|7858633
1276815600000|2010-06-17 23:00:00|1930.5|1930.5|1940|1940|1954|1954|1922|1922|14445571
1277074800000|2010-06-20 23:00:00|2007|2007|2031.903|2031.903|2039|2039|2001|2001|9828185
1277161200000|2010-06-21 23:00:00|1988|1988|1988|1988|2007.5|2007.5|1971.5|1971.5|7275239
1277247600000|2010-06-22 23:00:00|1948.5|1948.5|1951|1951|2010|2010|1939|1939|11736738
1277334000000|2010-06-23 23:00:00|1975|1975|1924.96|1924.96|1990|1990|1907|1907|8150162
1277420400000|2010-06-24 23:00:00|1909.5|1909.5|1867|1867|1973.52|1973.52|1858|1858|7344251
1277679600000|2010-06-27 23:00:00|1884.5|1884.5|1868.0204|1868.0204|1898|1898|1854|1854|6348089
1277766000000|2010-06-28 23:00:00|1840|1840|1775.01|1775.01|1841.5|1841.5|1769|1769|10920644
1277852400000|2010-06-29 23:00:00|1781|1781|1754.5|1754.5|1797.5|1797.5|1711.33|1711.33|15032189
1277938800000|2010-06-30 23:00:00|1728.5|1728.5|1694.5|1694.5|1748|1748|1678|1678|12815882
1278025200000|2010-07-01 23:00:00|1721|1721|1722.6|1722.6|1811.597|1811.597|1631.41|1631.41|11703792
1278284400000|2010-07-04 23:00:00|1723.5|1723.5|1684.5|1684.5|1727.5|1727.5|1683|1683|4285182
1278370800000|2010-07-05 23:00:00|1705|1705|1777|1777|1778|1778|1701.5|1701.5|8160702
1278457200000|2010-07-06 23:00:00|1747|1747|1755.55|1755.55|1790|1790|1729.44|1729.44|6968658
1278543600000|2010-07-07 23:00:00|1818.5|1818.5|1819|1819|1848|1848|1806.5|1806.5|6804172
1278630000000|2010-07-08 23:00:00|1849.5|1849.5|1863.573|1863.573|1869.5|1869.5|1829.5|1829.5|6088876
1278889200000|2010-07-11 23:00:00|1861|1861|1852.76|1852.76|1866.5|1866.5|1818.5|1818.5|4783106
1278975600000|2010-07-12 23:00:00|1821.5|1821.5|1856|1856|1868.5|1868.5|1805.5|1805.5|6237610
1279062000000|2010-07-13 23:00:00|1868.5|1868.5|1846|1846|1880.61|1880.61|1822.5|1822.5|4627242
1279148400000|2010-07-14 23:00:00|1825|1825|1833.2|1833.2|1859.5|1859.5|1806.34|1806.34|10807384
1279234800000|2010-07-15 23:00:00|1825|1825|1811.5|1811.5|1878.5|1878.5|1803|1803|11630886
1279494000000|2010-07-18 23:00:00|1787.5|1787.5|1820.0568|1820.0568|1843|1843|1787.5|1787.5|6348473
1279580400000|2010-07-19 23:00:00|1850|1850|1819.146|1819.146|1876.5|1876.5|1814.5|1814.5|10353077
1279666800000|2010-07-20 23:00:00|1881.5|1881.5|1918.5|1918.5|1939|1939|1881|1881|10186766
1279753200000|2010-07-21 23:00:00|1900|1900|1918.4991|1918.4991|1976|1976|1897.5|1897.5|8554219
1279839600000|2010-07-22 23:00:00|1961.5|1961.5|1974.943|1974.943|1995.5|1995.5|1945.5|1945.5|7555372
1280098800000|2010-07-25 23:00:00|1969|1969|1976|1976|1985|1985|1944.5|1944.5|9491026
1280185200000|2010-07-26 23:00:00|1967|1965.5|1963.5|1962.5|2015|2014.5|1957|1956.5|28581676
1280271600000|2010-07-27 23:00:00|1963|1963|1987.5|1987|2012|2012|1962|1961.5|25142048
1280358000000|2010-07-28 23:00:00|1989|1987.5|1989|1988|2018|2017.5|1974.5|1974|18929107
1280444400000|2010-07-29 23:00:00|1988.5|1988.5|1960|1958.5|1989|1988.5|1935.5|1935|22973413
1280703600000|2010-08-01 23:00:00|1956|1953.5|2031.5|2030.5|2036.5|2036|1956|1935|21919239
1280790000000|2010-08-02 23:00:00|2031|2031|2014.5|2013.5|2032.5|2031.5|1997|1996|15881632
1280876400000|2010-08-03 23:00:00|2014|2014|2009.5|2009|2019|2018.5|1979.5|1978.5|16501697
1280962800000|2010-08-04 23:00:00|2009|2008.5|2021|2020.5|2047.5|2047|2001.5|2000.5|20904416
1281049200000|2010-08-05 23:00:00|2032.5|2032.5|2022|2022|2079.5|2079.5|2002|2002|9979039
1281308400000|2010-08-08 23:00:00|2049|2047|2036.5|2035.5|2078|2077|2024.5|2024|10977606
1281394800000|2010-08-09 23:00:00|2036|2035|1988.5|1987.5|2038.5|2038|1976.5|1976|12630942
1281481200000|2010-08-10 23:00:00|1988|1988|1924|1923.5|1990|1989|1919.5|1918.5|17954653
1281567600000|2010-08-11 23:00:00|1924.5|1924|1938|1937.5|1945|1944.5|1898.5|1897.5|16359258
1281654000000|2010-08-12 23:00:00|1972.5|1972.5|1947.5|1947.5|1992.5|1992.5|1933.5|1933.5|8745046
1281913200000|2010-08-15 23:00:00|1957|1940|1961|1960|1972.5|1971.5|1932.5|1932|12574508
1281999600000|2010-08-16 23:00:00|1960.5|1959.5|1922.5|1922|2001.5|2000.5|1900|1899.5|54576383
1282086000000|2010-08-17 23:00:00|1923|1922.5|1859|1858|1923.5|1923|1850.5|1850|45571630
1282172400000|2010-08-18 23:00:00|1859.5|1858.5|1813.5|1813|1880|1879|1812|1811.5|36865658
1282258800000|2010-08-19 23:00:00|1814|1814|1817.14|1817.14|1842|1842|1799|1799|10263622
1282518000000|2010-08-22 23:00:00|1850|1801|1831|1830.5|1862|1861|1821.5|1801|14804041
1282604400000|2010-08-23 23:00:00|1831.5|1831|1802|1801.5|1832|1831.5|1775.5|1775|19174816
1282690800000|2010-08-24 23:00:00|1802.5|1801|1764|1764|1827.5|1827|1751|1751|21814464
1282777200000|2010-08-25 23:00:00|1764.5|1764.5|1795.5|1795|1814|1813|1764.5|1764.5|22024920
1282863600000|2010-08-26 23:00:00|1797.5|1797.5|1785.67|1785.67|1809.5|1809.5|1758.5|1758.5|8752737
1283209200000|2010-08-30 23:00:00|1845|1750|1827.5|1826.5|1845|1833|1765|1750|17129201
1283295600000|2010-08-31 23:00:00|1827|1827|1906.5|1905.5|1907|1906.5|1823|1822|24975068
1283382000000|2010-09-01 23:00:00|1907|1906|1899.5|1899|1921|1920.5|1884|1883|17622152
1283468400000|2010-09-02 23:00:00|1899|1898.5|1936.5|1936|1953.5|1952.5|1898|1897.5|18342444
1283727600000|2010-09-05 23:00:00|1952|1935.5|1919|1918.5|1961|1956.5|1911|1910.5|8985019
1283814000000|2010-09-06 23:00:00|1918.5|1918|1891|1890.5|1924.5|1924|1881.5|1881|20876306
1283900400000|2010-09-07 23:00:00|1890.5|1890|1891|1890.5|1899|1898|1852|1851|16599534
1283986800000|2010-09-08 23:00:00|1891.5|1891|1924|1923.5|1941.5|1941|1886|1885|17114701
1284073200000|2010-09-09 23:00:00|1924.5|1924|1920.5|1919.5|1927.5|1927|1901.5|1901|9226431
1284332400000|2010-09-12 23:00:00|1921.5|1921.5|1970|1969.5|1972.5|1972|1921.5|1921.5|11129316
1284418800000|2010-09-13 23:00:00|1970.5|1970|1984.5|1983.5|1991.5|1991|1961.5|1960.5|13596533
1284505200000|2010-09-14 23:00:00|1984|1983|1963.5|1963|1994|1993|1959.5|1959|18033029
1284591600000|2010-09-15 23:00:00|1963|1962.5|1963|1962.5|1972|1971.5|1929.5|1927.5|14065320
1284678000000|2010-09-16 23:00:00|1979|1979|1940|1940|1993.274|1993.274|1936|1936|13209766
1284937200000|2010-09-19 23:00:00|1995|1920|1979|1978.5|1995|1982.5|1951.5|1920|11452777
1285023600000|2010-09-20 23:00:00|1978.5|1978|1965.5|1965|1990.5|1990|1964|1963.5|9766989
1285110000000|2010-09-21 23:00:00|1965|1964.5|1999.5|1999|2020|2019.5|1962.5|1960.5|20050069
1285196400000|2010-09-22 23:00:00|1994.5|1994.5|2000|2000|2015.5|2015.5|1957|1957|7372691
1285282800000|2010-09-23 23:00:00|1979.5|1979.5|2009.5|2009.5|2026.5|2026.5|1974|1974|7128625
1285542000000|2010-09-26 23:00:00|2024|2024|2022.7|2022.7|2035|2035|2000|2000|4486930
1285628400000|2010-09-27 23:00:00|1992|1992|2025.03|2025.03|2033.5|2033.5|1977.5|1977.5|7301519
1285714800000|2010-09-28 23:00:00|2031|2030|2025.5|2025|2048|2047|2009.5|2009|8001952
1285801200000|2010-09-29 23:00:00|2026|2024.5|2035.5|2035|2067|2067|1998.5|1996.5|13396586
1285887600000|2010-09-30 23:00:00|2038.5|2038.5|2058|2058|2068.5|2068.5|2037|2037|7157268
1286146800000|2010-10-03 23:00:00|2060|2058.5|2027.5|2027|2070|2069|2024|2023.5|9609795
1286233200000|2010-10-04 23:00:00|2027|2026.5|2071|2070.5|2074|2073.5|2011|2010|9061323
1286319600000|2010-10-05 23:00:00|2070.5|2070|2131|2130|2140|2139.5|2070.5|2070|14795188
1286406000000|2010-10-06 23:00:00|2130.5|2130.5|2124|2123.5|2179|2178.5|2114|2113|15250295
1286492400000|2010-10-07 23:00:00|2124.5|2123|2163|2162|2171|2170.5|2110|2105|11783442
1286751600000|2010-10-10 23:00:00|2164.5|2163.5|2145.5|2145|2180|2178.5|2142.5|2141.5|6027051
1286838000000|2010-10-11 23:00:00|2145|2145.5|2131|2130|2149.5|2148.5|2091.5|2091|8492813
1286924400000|2010-10-12 23:00:00|2130.5|2129.5|2214.5|2213.5|2220.5|2220|2130|2129.5|14070575
1287010800000|2010-10-13 23:00:00|2214|2213|2210|2209.5|2240|2239.5|2194|2193|13514465
1287097200000|2010-10-14 23:00:00|2209.5|2209.5|2199.5|2199.5|2226.75|2226.75|2165|2165|7311754
1287356400000|2010-10-17 23:00:00|2168|2160.5|2184.5|2184|2186|2185.5|2144.5|2144|6672923
1287442800000|2010-10-18 23:00:00|2185|2184.5|2138.5|2138|2211|2210.5|2129|2128.5|17005608
1287529200000|2010-10-19 23:00:00|2138|2137.5|2192.5|2192|2193|2192.5|2129|2128.5|9392271
1287615600000|2010-10-20 23:00:00|2192|2192.5|2216.5|2216|2248|2247|2177|2175.5|11897576
1287702000000|2010-10-21 23:00:00|2217|2216.5|2196.5|2195.5|2221|2220.5|2184|2183.5|8882624
1287961200000|2010-10-24 23:00:00|2195|2245|2256|2255|2269|2268|2195|2235|9220823
1288047600000|2010-10-25 23:00:00|2255|2254.5|2200|2199.5|2260|2259.5|2193|2193|11583628
1288134000000|2010-10-26 23:00:00|2199.5|2199|2163.5|2162.5|2203|2202|2146|2146|10404107
1288220400000|2010-10-27 23:00:00|2163|2163|2221.5|2220.5|2223.5|2222.5|2161.5|2160.5|11208307
1288306800000|2010-10-28 23:00:00|2207.5|2207.5|2208.7837|2208.7837|2227.5|2227.5|2180.5|2180.5|7114261
1288569600000|2010-11-01 00:00:00|2238|2239.5|2236.5|2235|2252|2251.5|2224|2223.5|430509
1288656000000|2010-11-02 00:00:00|2237|2236|2279|2277|2282.5|2281|2236|2234|265874
1288742400000|2010-11-03 00:00:00|2289.5|2284|2273.5|2273|2290|2284.5|2259.5|2258.5|950469
1288828800000|2010-11-04 00:00:00|2373|2373.5|2426|2424.5|2432|2432|2367.5|2363.5|13849585
1288915200000|2010-11-05 00:00:00|2458|2436|2446.5|2443.5|2466|2465.5|2404|2404|15408397
1289174400000|2010-11-08 00:00:00|2449|2446|2428|2427.5|2449|2446|2407.5|2407|7014940
1289260800000|2010-11-09 00:00:00|2427.5|2426.5|2467.5|2466.5|2489.5|2489|2413.5|2412|10412359
1289347200000|2010-11-10 00:00:00|2438.5|2437|2408|2406|2439|2438|2386.5|2386|13524518
1289433600000|2010-11-11 00:00:00|2451|2450|2419|2414|2455|2450|2394|2393.5|12000814
1289520000000|2010-11-12 00:00:00|2350|2346|2362|2359.5|2394|2393|2310.5|2310|12678844
1289779200000|2010-11-15 00:00:00|2349.5|2343|2404|2403.5|2417|2416.5|2332|2330|14440827
1289865600000|2010-11-16 00:00:00|2384.5|2377|2322|2320.5|2384.5|2380|2313.5|2313|17844993
1289952000000|2010-11-17 00:00:00|2317.5|2311.5|2336|2334|2344|2343|2291|2289|7607748
1290038400000|2010-11-18 00:00:00|2362.5|2362.5|2364.5|2363|2376|2375.5|2343.5|2343|12442306
1290124800000|2010-11-19 00:00:00|2360.5|2358.5|2328|2326|2366|2364|2297.5|2297|13924225
1290384000000|2010-11-22 00:00:00|2367|2365|2320.5|2319|2367|2365|2303|2302.5|7411459
1290470400000|2010-11-23 00:00:00|2291.5|2282|2274.5|2273.5|2304.5|2304|2260|2259.5|10555112
1290556800000|2010-11-24 00:00:00|2318|2295.5|2306.5|2305.5|2318|2316.5|2257|2256|12385593
1290643200000|2010-11-25 00:00:00|2310.5|2308|2355.5|2354.5|2359|2358|2304|2300|4965499
1290729600000|2010-11-26 00:00:00|2314|2312|2319|2317|2334|2333.5|2267|2266.5|7738682
1290988800000|2010-11-29 00:00:00|2332|2322|2273.5|2273|2352|2350.5|2270.5|2270|9068132
1291075200000|2010-11-30 00:00:00|2294.5|2292|2296|2294|2303|2302.5|2254|2253.5|13661327
1291161600000|2010-12-01 00:00:00|2303.5|2300|2365.5|2364.5|2372.5|2372|2296|2295|10380349
1291248000000|2010-12-02 00:00:00|2398|2395|2456|2456|2458|2457.5|2375.5|2375|9113889
1291334400000|2010-12-03 00:00:00|2439.5|2436.5|2429.5|2429|2464.5|2464|2410|2409|9691569
1291593600000|2010-12-06 00:00:00|2432|2419|2444|2441.5|2454|2453.5|2402.5|2402|8431270
1291680000000|2010-12-07 00:00:00|2456|2440|2481.5|2480.5|2534|2533|2440.5|2440|15453332
1291766400000|2010-12-08 00:00:00|2448.5|2446.5|2425|2424|2488.5|2488|2421|2420.5|11879139
1291852800000|2010-12-09 00:00:00|2464|2463.5|2462.5|2461|2481.5|2480|2443|2442|10826255
1291939200000|2010-12-10 00:00:00|2468|2461.5|2467|2465.5|2483|2480.5|2439.5|2438|8960689
1292198400000|2010-12-13 00:00:00|2479.5|2478|2521.5|2520.5|2523.5|2523|2472|2468|8453891
1292284800000|2010-12-14 00:00:00|2518.5|2513.5|2513.5|2512.5|2518.5|2515.5|2487|2486|7118201
1292371200000|2010-12-15 00:00:00|2513|2510|2531|2530|2538.5|2537.5|2499|2498|8140993
1292457600000|2010-12-16 00:00:00|2521.5|2514.5|2507|2506|2538.5|2538|2480.5|2480|9405224
1292544000000|2010-12-17 00:00:00|2510|2509|2503.5|2503|2539|2538|2490.5|2490|8476720
1292803200000|2010-12-20 00:00:00|2499|2492|2514.5|2513.5|2522|2521.5|2490.5|2481.5|3764761
1292889600000|2010-12-21 00:00:00|2538|2537.5|2581.5|2580.5|2584|2583.5|2536.5|2534.5|5557757
1292976000000|2010-12-22 00:00:00|2579.5|2575.5|2610|2608|2610|2609.5|2569|2568.5|4656797
1293062400000|2010-12-23 00:00:00|2622|2620|2591.5|2589.5|2630|2628|2583.5|2583|6547311
1293148800000|2010-12-24 00:00:00|2584.5|2575.5|2597.5|2593.5|2600|2595.5|2579.5|2575|413943
1293580800000|2010-12-29 00:00:00|2599|2592|2614|2612|2617.5|2615.5|2591|2590|3819030
1293667200000|2010-12-30 00:00:00|2623|2621|2615|2612.5|2650|2647|2613.5|2611|3353992
1293753600000|2010-12-31 00:00:00|2620|2618|2563.5|2563.5|2623.5|2622|2556.5|2556|978037
1294099200000|2011-01-04 00:00:00|2620|2599|2547.5|2546|2620|2613|2545.5|2545|8801348
1294185600000|2011-01-05 00:00:00|2535.5|2534.5|2529.5|2528|2538.5|2537.5|2485.5|2485|9702699
1294272000000|2011-01-06 00:00:00|2538.5|2522.5|2515.5|2513|2558|2557.5|2503.5|2502.5|9039565
1294358400000|2011-01-07 00:00:00|2509|2506.5|2490.5|2489.5|2511.5|2510.5|2470|2469|6728365
1294617600000|2011-01-10 00:00:00|2473.5|2469|2480|2479|2483|2482.5|2448|2447.5|6346740
1294704000000|2011-01-11 00:00:00|2487|2484.5|2518.5|2517.5|2526|2525.5|2485.5|2483|8098230
1294790400000|2011-01-12 00:00:00|2525|2522|2546.5|2544.5|2559|2558.5|2522|2516.5|9133549
1294876800000|2011-01-13 00:00:00|2563|2560|2517.5|2516.5|2567.5|2566.5|2507|2506.5|7444277
1294963200000|2011-01-14 00:00:00|2520|2516|2481.5|2479.5|2527|2526.5|2457.5|2457.5|9135567
1295222400000|2011-01-17 00:00:00|2475|2469.5|2463.5|2463|2475|2472|2436.5|2435|6288863
1295308800000|2011-01-18 00:00:00|2494.5|2494|2507.5|2505.5|2527|2525.5|2494.5|2494|9645302
1295395200000|2011-01-19 00:00:00|2517.5|2515.5|2472|2470|2525|2523|2466.5|2466|10750829
1295481600000|2011-01-20 00:00:00|2454.5|2450|2382|2381|2455|2453.5|2378|2378|17232675
1295568000000|2011-01-21 00:00:00|2405.5|2396|2397|2396|2426.5|2426|2375.5|2374.5|8907081
1295913600000|2011-01-25 00:00:00|2426.5|2426|2397|2396.5|2430.5|2429.5|2392.5|2392|7103730
1296000000000|2011-01-26 00:00:00|2423.5|2411|2447|2446|2465.5|2464.5|2410|2409|9268053
1296086400000|2011-01-27 00:00:00|2454.5|2451|2437|2437|2481|2480|2437|2437|9196793
1296172800000|2011-01-28 00:00:00|2412|2409|2382|2381|2418|2410|2370|2370|13992911
1296432000000|2011-01-31 00:00:00|2380.5|2377|2383|2380|2399.5|2399|2354|2353.5|10175783
1296518400000|2011-02-01 00:00:00|2417|2405|2429.5|2429|2445|2444.5|2406|2405|12474156
1296604800000|2011-02-02 00:00:00|2464.5|2459.5|2515|2514|2520|2519.5|2458|2454|13120481
1296691200000|2011-02-03 00:00:00|2529|2520.5|2510|2508|2530|2529|2484|2483|11512339
1296777600000|2011-02-04 00:00:00|2517|2514|2513|2512.5|2544|2543.5|2503.5|2502|11532618
1297036800000|2011-02-07 00:00:00|2523.5|2505|2545.5|2543|2548|2547.5|2491.5|2491|10422156
1297123200000|2011-02-08 00:00:00|2536|2535|2551|2549.5|2558|2557|2501.5|2501|12521290
1297209600000|2011-02-09 00:00:00|2529|2524|2500|2499.5|2544|2542.5|2499|2498|9819634
1297296000000|2011-02-10 00:00:00|2504|2501|2482.5|2481.5|2519|2518.5|2469.5|2469|14195715
1297382400000|2011-02-11 00:00:00|2486|2475|2527.5|2526|2534.5|2533.5|2446.5|2446|9033532
1297641600000|2011-02-14 00:00:00|2547|2540|2561|2560.5|2570|2567.5|2525|2525|9530828
1297728000000|2011-02-15 00:00:00|2530|2525|2497.5|2496|2535|2532|2486|2485.5|9248113
1297814400000|2011-02-16 00:00:00|2480|2480|2462|2460.5|2487.5|2487|2437.5|2437|13692002
1297900800000|2011-02-17 00:00:00|2490|2478|2438|2438|2497.5|2487.5|2410.5|2410|10286453
1297987200000|2011-02-18 00:00:00|2466.5|2466|2391.5|2391.5|2472.5|2466|2373|2372.5|18928545
1298246400000|2011-02-21 00:00:00|2395.5|2393|2379|2378|2426.5|2425|2371.5|2371|14596194
1298332800000|2011-02-22 00:00:00|2363|2362|2420.5|2419|2435|2435|2336.5|2336|23762387
1298419200000|2011-02-23 00:00:00|2410|2407|2347.5|2346|2418.5|2417|2338.5|2338|32448363
1298505600000|2011-02-24 00:00:00|2341.5|2340|2368.5|2368|2392.5|2392|2325|2324|25161519
1298592000000|2011-02-25 00:00:00|2407|2370|2436|2430.5|2444.5|2444|2390|2370|25669556
1298851200000|2011-02-28 00:00:00|2439.5|2425|2438|2437|2466|2465|2412.5|2412.5|12165982
1298937600000|2011-03-01 00:00:00|2469.5|2456.5|2427|2426|2470.5|2470|2405|2404|9589028
1299024000000|2011-03-02 00:00:00|2396|2393|2438|2436|2452|2451|2367|2366|9229284
1299110400000|2011-03-03 00:00:00|2453|2449.5|2483.5|2478|2493|2492.5|2433.5|2432.5|9958468
1299196800000|2011-03-04 00:00:00|2494.5|2489.5|2494|2492|2523.5|2522.5|2472.5|2472.5|7386217
1299456000000|2011-03-07 00:00:00|2476|2474|2479|2474|2523.5|2523|2471|2468|10247151
1299542400000|2011-03-08 00:00:00|2493.5|2486|2440|2439|2503|2500|2408|2408|14233500
1299628800000|2011-03-09 00:00:00|2427|2425|2384|2381.5|2427|2425|2370.5|2370|9301700
1299715200000|2011-03-10 00:00:00|2332.5|2331|2304.5|2302.5|2333|2331|2291|2290.5|15272158
1299801600000|2011-03-11 00:00:00|2285|2272.5|2317|2316|2323.5|2323|2262.5|2261|15016688
1300060800000|2011-03-14 00:00:00|2298.5|2293.5|2289.5|2289|2336|2336|2276|2275.5|12469646
1300147200000|2011-03-15 00:00:00|2221|2213|2257.5|2257|2265.5|2265|2165|2164.5|22433078
1300233600000|2011-03-16 00:00:00|2299.5|2281|2221.5|2220|2300|2294|2209.5|2208.5|20653687
1300320000000|2011-03-17 00:00:00|2242.5|2241|2280|2278|2297|2296.5|2234.5|2233|18624815
1300406400000|2011-03-18 00:00:00|2300|2295|2316|2313.5|2345|2344.5|2283|2281.5|15486937
1300665600000|2011-03-21 00:00:00|2330|2326|2307|2306.5|2350|2346|2301|2300.5|7595212
1300752000000|2011-03-22 00:00:00|2315|2308.5|2278|2277.5|2340.5|2340|2264.5|2264|9355906
1300838400000|2011-03-23 00:00:00|2289.5|2272|2320|2319|2331.5|2330.5|2274|2272|10974781
1300924800000|2011-03-24 00:00:00|2327|2324.5|2363.5|2362.5|2364|2363|2321|2320|10967846
1301011200000|2011-03-25 00:00:00|2379|2373|2356|2355|2383|2378|2333.5|2332.5|8630670
1301266800000|2011-03-27 23:00:00|2354|2345|2363|2362.5|2374.5|2374|2344|2343|3823680
1301353200000|2011-03-28 23:00:00|2374.5|2372|2414.5|2412.5|2416|2415.5|2367.5|2365.5|4837528
1301439600000|2011-03-29 23:00:00|2454|2452|2449.5|2449|2490|2489.5|2447.5|2447|6751130
1301526000000|2011-03-30 23:00:00|2482|2480.5|2472.5|2472|2495|2494.5|2461.5|2461|5586121
1301612400000|2011-03-31 23:00:00|2487|2485|2511|2510.5|2511.5|2511|2462.5|2462|10805043
1301871600000|2011-04-03 23:00:00|2514.5|2503.5|2535|2532.5|2538.5|2538|2494|2492|8014752
1301958000000|2011-04-04 23:00:00|2530|2526|2528|2526.5|2537|2536.5|2499.5|2498.5|7025956
1302044400000|2011-04-05 23:00:00|2543|2540.5|2536.5|2535|2552.5|2552|2528|2527.5|6913218
1302130800000|2011-04-06 23:00:00|2549|2543.5|2522.5|2521.5|2549|2548|2500.5|2500|10753211
1302217200000|2011-04-07 23:00:00|2544.5|2540.5|2578|2576.5|2587|2586|2543.5|2540|8720310
1302476400000|2011-04-10 23:00:00|2648|2645.5|2629.5|2628.5|2653.5|2653|2627|2626|14123197
1302562800000|2011-04-11 23:00:00|2589.5|2582|2547.5|2546.5|2589.5|2587.5|2542|2541.5|15263633
1302649200000|2011-04-12 23:00:00|2587|2585.5|2542.5|2541.5|2593|2592.5|2539|2538.5|15461180
1302735600000|2011-04-13 23:00:00|2539.5|2534|2521.5|2520.5|2540|2539.5|2487.5|2487|17932034
1302822000000|2011-04-14 23:00:00|2526|2522|2516|2515.5|2533|2532|2487|2487|11830694
1303081200000|2011-04-17 23:00:00|2527.5|2527|2459.5|2458.5|2538.5|2527|2445.5|2445|16540814
1303167600000|2011-04-18 23:00:00|2469.5|2464|2471.5|2470.5|2509|2508|2466.5|2464|10811504
1303254000000|2011-04-19 23:00:00|2515.5|2512.5|2531.5|2530.5|2539.5|2539.5|2515|2512.5|9745036
1303340400000|2011-04-20 23:00:00|2550|2543.5|2550.5|2550|2577.5|2577|2539|2537|8151050
1303772400000|2011-04-25 23:00:00|2538|2529|2558.5|2557|2559.5|2559.5|2522.5|2522|5983954
1303858800000|2011-04-26 23:00:00|2536.5|2536|2504|2502|2538.5|2538.5|2495.5|2495|8787898
1303945200000|2011-04-27 23:00:00|2525|2523|2521|2520|2528.5|2527.5|2495|2494.5|8056328
1304377200000|2011-05-02 23:00:00|2490|2485|2483.5|2483|2507.5|2505.5|2463.5|2463.5|10537958
1304463600000|2011-05-03 23:00:00|2460|2458.5|2423.5|2422|2479.5|2479|2416.5|2416|13041396
1304550000000|2011-05-04 23:00:00|2449.5|2447|2382.5|2381.5|2459|2458|2379.5|2378.5|14658268
1304636400000|2011-05-05 23:00:00|2395.5|2391.5|2434|2432|2441|2440.5|2351.5|2351|15100724
1304895600000|2011-05-08 23:00:00|2423|2421|2407.5|2405|2464|2463.5|2390.5|2390|10145155
1304982000000|2011-05-09 23:00:00|2419.5|2418|2450|2450|2459.5|2459|2414.5|2413.5|9662557
1305068400000|2011-05-10 23:00:00|2465.5|2465|2406|2405|2475|2471.5|2388.5|2388.5|13145502
1305154800000|2011-05-11 23:00:00|2369|2364.5|2362.5|2361|2370|2369|2316.5|2316|17947771
1305241200000|2011-05-12 23:00:00|2378.5|2377.5|2342|2341.5|2406|2405|2338.5|2338|12383557
1305500400000|2011-05-15 23:00:00|2404|2391|2391.5|2391|2404|2403.5|2391|2391|14982441
1305586800000|2011-05-16 23:00:00|2378.5|2375|2351.5|2350|2410|2410|2347.5|2346.5|12413018
1305673200000|2011-05-17 23:00:00|2380.5|2380|2385|2384|2400|2399.5|2370|2370|11432673
1305759600000|2011-05-18 23:00:00|2411.5|2408|2371.5|2369.5|2430|2428.5|2370|2369.5|14739532
1305846000000|2011-05-19 23:00:00|2388|2377|2356.5|2355.5|2402|2401.5|2342|2341.5|12289559
1306105200000|2011-05-22 23:00:00|2325|2320|2307.5|2307|2325|2321|2275.5|2275|11293743
1306191600000|2011-05-23 23:00:00|2320.5|2320|2343|2341|2368|2367|2320|2319.5|11321211
1306278000000|2011-05-24 23:00:00|2312|2310.5|2343|2342|2345.5|2345|2303.5|2300|12489132
1306364400000|2011-05-25 23:00:00|2363|2350|2364|2363|2375|2374.5|2341.5|2341|11939330
1306450800000|2011-05-26 23:00:00|2382|2360|2394|2392|2402.5|2402|2361.5|2360|9398412
1306796400000|2011-05-30 23:00:00|2402|2399.5|2407|2406|2420.5|2420|2391|2390|11365233
1306882800000|2011-05-31 23:00:00|2412|2411|2400|2399|2432.5|2432|2377.5|2377.5|10440144
1306969200000|2011-06-01 23:00:00|2360|2357|2328.5|2326.5|2360|2359.5|2326.5|2326|11610618
1307055600000|2011-06-02 23:00:00|2341|2340|2303.5|2302.5|2343.5|2342.5|2281|2280.5|12869964
1307314800000|2011-06-05 23:00:00|2308.5|2303|2326.5|2324.5|2335.5|2334.5|2280.5|2280.5|7863739
1307401200000|2011-06-06 23:00:00|2322.5|2321|2344.5|2343|2356|2355.5|2322|2319|9607670
1307487600000|2011-06-07 23:00:00|2315|2313.5|2294|2293.5|2319.5|2319|2277.5|2277|12786221
1307574000000|2011-06-08 23:00:00|2290|2285.5|2324|2323|2332.5|2332.5|2285|2284.5|9750661
1307660400000|2011-06-09 23:00:00|2326|2314|2287.5|2286|2332.5|2332|2273.5|2272.5|10682428
1307919600000|2011-06-12 23:00:00|2280|2278|2283.5|2282|2301.5|2301.5|2270.5|2270|5823779
1308006000000|2011-06-13 23:00:00|2294.5|2291|2318|2314|2325.5|2325|2287.5|2286.5|11180146
1308092400000|2011-06-14 23:00:00|2308|2307|2286|2284.5|2336.5|2336|2281|2280.5|12709982
1308178800000|2011-06-15 23:00:00|2257|2256.5|2279.5|2278.5|2283|2283|2240.5|2240|13603832
1308265200000|2011-06-16 23:00:00|2262.5|2256|2272|2269.5|2298.5|2297.5|2239.5|2239.5|15177325
1308524400000|2011-06-19 23:00:00|2238|2237.5|2258.5|2257.5|2258.5|2258.5|2227|2226|6532450
1308610800000|2011-06-20 23:00:00|2270|2268.5|2315.5|2314|2317|2317|2268.5|2265.5|9584010
1308697200000|2011-06-21 23:00:00|2308|2304|2322.5|2321.5|2327|2326.5|2289.5|2287|9464606
1308783600000|2011-06-22 23:00:00|2296|2291|2245|2244|2299|2297.5|2240|2239.5|11844091
1308870000000|2011-06-23 23:00:00|2295|2294|2300.5|2299.5|2323.5|2323|2289|2288.5|12966027
1309129200000|2011-06-26 23:00:00|2292.5|2283|2314.5|2313.5|2322|2321.5|2280|2279|8068981
1309215600000|2011-06-27 23:00:00|2311|2310|2348|2346.5|2357|2356.5|2300|2298.5|12541083
1309302000000|2011-06-28 23:00:00|2378.5|2373|2406|2405.5|2412.5|2412|2370.5|2368.5|11697341
1309388400000|2011-06-29 23:00:00|2418|2413|2448.5|2448|2452.5|2452|2414.5|2413|11896521
1309474800000|2011-06-30 23:00:00|2442|2438|2459.5|2458.5|2466.5|2466.5|2427.5|2427|11059707
1309734000000|2011-07-03 23:00:00|2464|2462|2476|2475.5|2485|2484.5|2445|2444|5819189
1309820400000|2011-07-04 23:00:00|2460|2459.5|2458.5|2457|2475.5|2475|2445.5|2445|7717240
1309906800000|2011-07-05 23:00:00|2464.5|2461.5|2471|2470|2474.5|2474|2442.5|2441.5|7761816
1309993200000|2011-07-06 23:00:00|2497.5|2486.5|2527|2525.5|2530.5|2530.5|2476|2475.5|9871742
1310079600000|2011-07-07 23:00:00|2528.5|2524.5|2456|2455.5|2528.5|2528|2446.5|2446|11511539
1310338800000|2011-07-10 23:00:00|2450|2448|2438.5|2438|2472.5|2471|2423.5|2423|10166861
1310425200000|2011-07-11 23:00:00|2399|2392.5|2404|2403|2420|2419|2359.5|2358.5|11123676
1310511600000|2011-07-12 23:00:00|2399|2393|2439.5|2438|2453.5|2453|2398|2393|11096511
1310598000000|2011-07-13 23:00:00|2412.5|2408.5|2393.5|2392|2428|2427.5|2381|2380.5|8174136
1310684400000|2011-07-14 23:00:00|2346|2335|2342.5|2341.5|2353.5|2353|2325.5|2325|12794439
1310943600000|2011-07-17 23:00:00|2325|2322.5|2292.5|2291.5|2327|2325.5|2288.5|2288|10211001
1311030000000|2011-07-18 23:00:00|2311.5|2310|2331|2330|2340|2339.5|2310|2310|7363959
1311116400000|2011-07-19 23:00:00|2367|2367|2360.5|2359|2399|2398.5|2349.5|2349.5|7962355
1311202800000|2011-07-20 23:00:00|2369.5|2368|2363.5|2363|2381.5|2381|2312.5|2312|11985491
1311289200000|2011-07-21 23:00:00|2375.5|2373|2367.5|2366.5|2408|2407.5|2361|2360.5|6464283
1311548400000|2011-07-24 23:00:00|2350|2348|2360|2357|2373|2372.5|2336|2335.5|7359288
1311634800000|2011-07-25 23:00:00|2375|2372|2339.5|2339|2382|2380.5|2331.5|2330.5|9403820
1311721200000|2011-07-26 23:00:00|2350.5|2346|2338|2337.5|2382|2381.5|2321|2320.5|8638415
1311807600000|2011-07-27 23:00:00|2309|2305|2324|2323.5|2347|2346.5|2290|2289|10412321
1311894000000|2011-07-28 23:00:00|2289.5|2285|2277|2272.5|2302|2301.5|2253.5|2253|10373671
1312153200000|2011-07-31 23:00:00|2314.5|2314|2271|2269|2330|2329.5|2259.5|2259|11097520
1312239600000|2011-08-01 23:00:00|2259.5|2250|2214.5|2209.5|2260|2254|2202.5|2201.5|12536949
1312326000000|2011-08-02 23:00:00|2172|2163|2123|2120|2177|2176.5|2102|2101.5|17551160
1312412400000|2011-08-03 23:00:00|2149|2145|2013.5|2010|2149|2148|2004|2000.5|24213981
1312498800000|2011-08-04 23:00:00|1932|1930|1949|1947|2039|2038.5|1916|1914.5|24845294
1312758000000|2011-08-07 23:00:00|1890.5|1883.5|1863|1857|1958|1957.5|1829.5|1829|25636060
1312844400000|2011-08-08 23:00:00|1856|1855|1911.5|1910.5|1918|1917|1745|1744|25869450
1312930800000|2011-08-09 23:00:00|1975|1970|1867|1865|1991|1990.5|1858.5|1858|25164463
1313017200000|2011-08-10 23:00:00|1939.5|1921|1961.5|1960|1965|1965|1869.5|1867.5|25151183
1313103600000|2011-08-11 23:00:00|1977.5|1975.5|2020|2018|2027.5|2027.5|1923.5|1922|16123040
1313362800000|2011-08-14 23:00:00|2057.5|2056.5|2039|2038.5|2065|2063.5|2031|2030.5|9490669
1313449200000|2011-08-15 23:00:00|2029|2026|2014|2013|2029|2026|1972.5|1972|11933237
1313535600000|2011-08-16 23:00:00|2003.5|2000|2019|2018.5|2045.5|2045|1985.5|1984.5|11395339
1313622000000|2011-08-17 23:00:00|1986.5|1985|1881.5|1880|1991|1990|1875.5|1875|16237862
1313708400000|2011-08-18 23:00:00|1889.5|1886|1862.5|1862|1893|1892|1797.5|1796.5|21216229
1313967600000|2011-08-21 23:00:00|1845|1840|1883.5|1882.5|1914|1913.5|1840|1838|11574186
1314054000000|2011-08-22 23:00:00|1918|1917|1884|1882|1943|1942.5|1859.5|1859|14666247
1314140400000|2011-08-23 23:00:00|1909|1908|1934|1933.5|1956|1955|1872.5|1871.5|12124780
1314226800000|2011-08-24 23:00:00|1962|1960|1949.5|1948|1998|1997.5|1934.5|1934|13375576
1314313200000|2011-08-25 23:00:00|1956.5|1952|1965|1958.5|1972|1971|1900|1899|11632001
1314658800000|2011-08-29 23:00:00|2043.5|2042|2046|2045|2057|2055|2010|2010|14722404
1314745200000|2011-08-30 23:00:00|2059|2056|2103|2099.5|2113.5|2112.5|2047|2045.5|12716584
1314831600000|2011-08-31 23:00:00|2120|2116.5|2095|2094|2120|2118.5|2058.5|2058|10182270
1314918000000|2011-09-01 23:00:00|2072|2068|2028|2027.5|2085|2084|2018.5|2017.5|6737809
1315177200000|2011-09-04 23:00:00|1989|1978|1962.5|1959.5|1997|1996.5|1945.5|1944.5|6965647
1315263600000|2011-09-05 23:00:00|1945|1943|1980.5|1979.5|2008|2007.5|1929|1928.5|11555101
1315350000000|2011-09-06 23:00:00|2019.5|2019|2041|2039.5|2041.5|2041.5|1989|1988.5|8812802
1315436400000|2011-09-07 23:00:00|2026|2025.5|2041.5|2033|2059|2058.5|1990.5|1990|10013800
1315522800000|2011-09-08 23:00:00|2027.5|2023|1959|1955.5|2040|2039.5|1950.5|1950|10186081
1315782000000|2011-09-11 23:00:00|1908|1907|1932.5|1928.5|1949|1949|1882|1881|11076665
1315868400000|2011-09-12 23:00:00|1964|1956|1957|1954.5|1967.5|1962.5|1884|1883|12073082
1315954800000|2011-09-13 23:00:00|1947.5|1921.5|1957.5|1956.5|1983.5|1983|1920|1919|11349577
1316041200000|2011-09-14 23:00:00|1958|1955.5|1990.5|1988|2019.5|2018.5|1941|1938|11076361
1316127600000|2011-09-15 23:00:00|2021|2017.5|1999|1996.5|2030|2029|1983|1982.5|8257288
1316386800000|2011-09-18 23:00:00|1962|1943|1932|1931|1969.5|1968|1914|1913.5|7934033
1316473200000|2011-09-19 23:00:00|1913.5|1908|1969|1968.5|1976.5|1976|1898|1895.5|8719079
1316559600000|2011-09-20 23:00:00|1954.5|1953.5|1881.5|1881|1966|1965|1878|1877.5|9369850
1316646000000|2011-09-21 23:00:00|1834.5|1824.5|1730.5|1729|1834.5|1832.5|1720|1719.5|22610370
1316732400000|2011-09-22 23:00:00|1759.5|1750|1760|1758|1766.5|1765.5|1681|1680|16880155
1316991600000|2011-09-25 23:00:00|1710.5|1702|1748.5|1748|1785.5|1784|1690|1688|18120357
1317078000000|2011-09-26 23:00:00|1809|1805|1873|1872.5|1875.5|1875|1780|1774|17544881
1317164400000|2011-09-27 23:00:00|1850|1846|1800.5|1800.5|1870|1870|1788|1787|12808323
1317250800000|2011-09-28 23:00:00|1775|1775|1763|1761|1823|1822|1751|1750.5|12960487
1317337200000|2011-09-29 23:00:00|1756|1751.5|1725|1725|1778.5|1778|1706|1705|12846567
1317596400000|2011-10-02 23:00:00|1677|1675|1709.5|1707.5|1713.5|1713|1662|1661|14118999
1317682800000|2011-10-03 23:00:00|1685|1680|1670.5|1670|1696|1695|1624.5|1623.5|16691376
1317769200000|2011-10-04 23:00:00|1733.5|1732|1780.5|1779.5|1788.5|1788|1706|1705|16880578
1317855600000|2011-10-05 23:00:00|1807.5|1799.5|1874|1871.5|1874.5|1874|1800|1798.5|16929355
1317942000000|2011-10-06 23:00:00|1893|1891|1870|1868.5|1911.5|1911.5|1853.5|1852.5|14586931
1318201200000|2011-10-09 23:00:00|1885|1883.5|1923|1922.5|1936.5|1936|1854.5|1853|9947852
1318287600000|2011-10-10 23:00:00|1910|1907|1905|1904.5|1924.5|1921.5|1867.5|1867|8628759
1318374000000|2011-10-11 23:00:00|1904.5|1900|1963|1961.5|1975|1974.5|1880.5|1879|11915857
1318460400000|2011-10-12 23:00:00|1949.5|1946|1905|1903.5|1979.5|1979|1889|1888.5|11727486
1318546800000|2011-10-13 23:00:00|1916.5|1910.5|1942|1941.5|1980|1979.5|1891|1890|11777377
1318806000000|2011-10-16 23:00:00|1973.5|1973|1904.5|1903|2000|1999.5|1890.5|1890|11176006
1318892400000|2011-10-17 23:00:00|1870|1868|1888|1886|1899|1898.5|1833|1832|14745816
1318978800000|2011-10-18 23:00:00|1923|1916|1889|1888|1927|1924|1869|1868.5|10422098
1319065200000|2011-10-19 23:00:00|1846|1843|1832|1831|1877|1877|1823|1822.5|10545390
1319151600000|2011-10-20 23:00:00|1840.5|1840|1898|1897|1902|1901.5|1825|1824|14253382
1319410800000|2011-10-23 23:00:00|1931|1930|1996.5|1995.5|1999.5|1999|1920.5|1920|13507048
1319497200000|2011-10-24 23:00:00|1975|1974|1959.5|1959.5|2000.5|2000|1907|1906|14490752
1319583600000|2011-10-25 23:00:00|1944|1943|1965.5|1964.5|1994|1993.5|1939.5|1939|14194612
1319670000000|2011-10-26 23:00:00|2049.5|2036.5|2110|2109|2110|2110|2025|2024.5|17255741
1319756400000|2011-10-27 23:00:00|2088|2088|2100.5|2099|2131.5|2130.5|2071|2070|14302879
1320019200000|2011-10-31 00:00:00|2035|2034.5|1977.5|1977|2042|2041|1974.5|1974|12377951
1320105600000|2011-11-01 00:00:00|1907|1901|1913|1912|1938|1937.5|1882.5|1881.5|9013268
1320192000000|2011-11-02 00:00:00|1945|1920.5|1956.5|1956.5|1974.5|1974|1901.5|1901.5|13641740
1320278400000|2011-11-03 00:00:00|1900|1899|1988.5|1986.5|1992.5|1992|1891|1890|16006031
1320364800000|2011-11-04 00:00:00|2016|2012|1992.5|1992.5|2028|2027.5|1962.5|1962|12918103
1320624000000|2011-11-07 00:00:00|1966.5|1962.5|1983|1978.5|2007.5|2006.5|1933|1931.5|8702172
1320710400000|2011-11-08 00:00:00|1976|1975.5|2021.5|2020.5|2040.5|2040|1967.5|1967|10970315
1320796800000|2011-11-09 00:00:00|2049|2037.5|1966.5|1966|2049|2048.5|1946.5|1945.5|14823192
1320883200000|2011-11-10 00:00:00|1914|1906.5|1950|1950|1987|1986.5|1911|1906|11181466
1320969600000|2011-11-11 00:00:00|1964.5|1958|1992|1990.5|1993.5|1993|1945|1945|8873057
1321228800000|2011-11-14 00:00:00|1992|1991|1966|1965|2010.5|2009.5|1955|1954|9561733
1321315200000|2011-11-15 00:00:00|1948.5|1946|1971.5|1970|1984.5|1983.5|1930.5|1930|10475637
1321401600000|2011-11-16 00:00:00|1944|1943.5|1966.5|1966|1977.5|1976.5|1933|1931.5|9816960
1321488000000|2011-11-17 00:00:00|1944.5|1943.5|1903|1901|1969.5|1967|1891.5|1891|11627141
1321574400000|2011-11-18 00:00:00|1880|1880|1872.5|1872|1893.5|1892.5|1856|1855|11753735
1321833600000|2011-11-21 00:00:00|1859|1853|1786.5|1785.5|1859.5|1857|1779|1778.5|11885342
1321920000000|2011-11-22 00:00:00|1805|1800.5|1772.5|1769|1818.5|1817.5|1764|1763|10358450
1322006400000|2011-11-23 00:00:00|1725|1724|1745.5|1744|1759|1757.5|1722|1720|10508890
1322092800000|2011-11-24 00:00:00|1754.5|1753|1765|1764|1800.5|1799.5|1744|1743.5|8967327
1322179200000|2011-11-25 00:00:00|1740.5|1737|1761|1759.5|1770.5|1770|1712.5|1712.5|9108761
1322438400000|2011-11-28 00:00:00|1796|1790|1839|1837|1850|1849|1786|1784|9125190
1322524800000|2011-11-29 00:00:00|1832|1830.5|1830.5|1829.5|1853.5|1853|1802.5|1801.5|9129605
1322611200000|2011-11-30 00:00:00|1816|1816|1945|1944|1970|1969.5|1791.5|1790|21368368
1322697600000|2011-12-01 00:00:00|1954|1952.5|1942.5|1941.5|1973|1972.5|1920.5|1920|10846578
1322784000000|2011-12-02 00:00:00|1970.5|1965|1999.5|1999|2023.5|2022.5|1960.5|1960|18287420
1323043200000|2011-12-05 00:00:00|2024.5|2023|2020.5|2015|2034.5|2034|1989|1988.5|8586083
1323129600000|2011-12-06 00:00:00|1966|1964.5|2009|2008|2022|2021|1966|1964.5|9893099
1323216000000|2011-12-07 00:00:00|2040|2034.5|1985.5|1984.5|2049|2048|1972|1971.5|9761684
1323302400000|2011-12-08 00:00:00|2010|2003.5|1939|1938|2014|2013.5|1937|1937|11548650
1323388800000|2011-12-09 00:00:00|1908.5|1905|1966.5|1965|1968|1967.5|1901.5|1901|9257452
1323648000000|2011-12-12 00:00:00|1956.5|1953.5|1903|1902|1956.5|1956|1889|1888.5|8662996
1323734400000|2011-12-13 00:00:00|1904|1900|1898.5|1897.5|1922.5|1922|1868|1867.5|11532467
1323820800000|2011-12-14 00:00:00|1882|1881|1839|1838.5|1894.5|1893|1833|1832.5|12524353
1323907200000|2011-12-15 00:00:00|1846.5|1844|1843|1841|1868.5|1868|1819.5|1819|10055260
1323993600000|2011-12-16 00:00:00|1857|1853.5|1849.5|1848.5|1888|1887.5|1841.5|1841|8644679
1324252800000|2011-12-19 00:00:00|1818|1818|1816.5|1815|1854.5|1854.5|1801.5|1801|7424473
1324339200000|2011-12-20 00:00:00|1808.5|1808|1841.5|1840.5|1854.5|1854.5|1800|1799.5|8253483
1324425600000|2011-12-21 00:00:00|1869|1868|1833.5|1831|1889.5|1888.5|1826.5|1826|8387220
1324512000000|2011-12-22 00:00:00|1843|1840|1871|1869|1879|1878|1839.5|1835|5607934
1324598400000|2011-12-23 00:00:00|1880|1878.5|1876|1874|1889|1884.5|1856.5|1856|1913138
1325030400000|2011-12-28 00:00:00|1869|1868|1851|1850|1885|1884.5|1846|1846|4611963
1325116800000|2011-12-29 00:00:00|1868|1859|1867|1863.5|1879.5|1878.5|1851|1850|4289070
1325203200000|2011-12-30 00:00:00|1883|1882.5|1872.5|1871|1885|1884.5|1861.5|1860.5|1380078
1325548800000|2012-01-03 00:00:00|1937.5|1933.5|1989.5|1989|1999.5|1999|1930|1929.5|11782946
1325635200000|2012-01-04 00:00:00|1992|1983.5|1973.5|1972.5|2008|2007.5|1956|1955.5|9371973
1325721600000|2012-01-05 00:00:00|1976.5|1972|1958|1957.5|1988|1984.5|1936|1935.5|10957345
1325808000000|2012-01-06 00:00:00|1953|1948|1950.5|1949.5|1985|1982.5|1947|1946|9487740
1326067200000|2012-01-09 00:00:00|1949.5|1949|1953.5|1951|1971|1970.5|1942|1941.5|7612698
1326153600000|2012-01-10 00:00:00|1982.5|1979.5|2020.5|2020|2032.5|2032|1976|1974.5|10483063
1326240000000|2012-01-11 00:00:00|2013.5|2010.5|2026|2025.5|2043.5|2042.5|2011|2010|9091295
1326326400000|2012-01-12 00:00:00|2039|2035|2053|2052.5|2094|2093.5|2038|2031|12449748
1326412800000|2012-01-13 00:00:00|2077|2071|2037|2036|2093.5|2093|2015|2014|12305666
1326672000000|2012-01-16 00:00:00|2030|2027.5|2085|2083.5|2089|2088.5|2022.5|2016|6827229
1326758400000|2012-01-17 00:00:00|2118|2117|2117.5|2114.5|2145|2144.5|2101.5|2101|13638103
1326844800000|2012-01-18 00:00:00|2111.5|2109.5|2136|2133.5|2143.5|2143|2083|2082|11790575
1326931200000|2012-01-19 00:00:00|2121.5|2115|2159|2158.5|2168|2167.5|2121.5|2115|12511847
1327017600000|2012-01-20 00:00:00|2148|2146|2129.5|2128.5|2150|2149.5|2124.5|2124|9562668
1327276800000|2012-01-23 00:00:00|2127.5|2124.5|2157|2156.5|2160.5|2160|2119|2118.5|7413232
1327363200000|2012-01-24 00:00:00|2136|2130|2125|2124.5|2137|2136|2103.5|2103|7751238
1327449600000|2012-01-25 00:00:00|2143|2141.5|2128.5|2128|2155|2154|2106|2106|7493402
1327536000000|2012-01-26 00:00:00|2157.5|2156.5|2198.5|2196.5|2219.5|2219|2156.5|2156.5|13118344
1327622400000|2012-01-27 00:00:00|2174|2172.5|2176.5|2175|2206.5|2205.5|2164.5|2163.5|10556211
1327881600000|2012-01-30 00:00:00|2149|2148|2150|2149|2172|2171|2132|2132|8212636
1327968000000|2012-01-31 00:00:00|2166|2165.5|2122.5|2122|2185|2184|2116.5|2116|9089196
1328054400000|2012-02-01 00:00:00|2129|2126|2172.5|2171.5|2176|2175|2118.5|2118|10551617
1328140800000|2012-02-02 00:00:00|2193.5|2191|2195.5|2194|2238|2236.5|2169|2168.5|10354338
1328227200000|2012-02-03 00:00:00|2175|2173.5|2203.5|2200|2214.5|2214|2149.5|2149|12336027
1328486400000|2012-02-06 00:00:00|2209|2202.5|2198.5|2195.5|2214|2214|2177.5|2176.5|8756940
1328572800000|2012-02-07 00:00:00|2197.5|2196.5|2180|2174.5|2208|2205.5|2154|2153|8781354
1328659200000|2012-02-08 00:00:00|2176.5|2172.5|2131.5|2128.5|2206|2205|2121|2120.5|14258473
1328745600000|2012-02-09 00:00:00|2123.5|2120|2111|2110.5|2136.5|2136|2091.5|2091|11756818
1328832000000|2012-02-10 00:00:00|2071|2065.5|2055|2054|2092|2091|2033.5|2033|12329147
1329091200000|2012-02-13 00:00:00|2082.5|2080|2080.5|2079.5|2103.5|2102.5|2075|2074.5|7863072
1329177600000|2012-02-14 00:00:00|2060.5|2060.5|2070.5|2070|2078|2077.5|2045.5|2045|9867524
1329264000000|2012-02-15 00:00:00|2089.5|2089|2060|2059.5|2104|2103.5|2052.5|2052|11125858
1329350400000|2012-02-16 00:00:00|2034.5|2034|2040|2039|2042|2041.5|2003.5|2003|12032144
1329436800000|2012-02-17 00:00:00|2058|2056|2025|2023.5|2065|2065|2023.5|2022.5|9636346
1329696000000|2012-02-20 00:00:00|2059.5|2052|2081|2080|2091|2090.5|2049|2046|9058332
1329782400000|2012-02-21 00:00:00|2087|2082.5|2081|2081|2100|2099.5|2067.5|2065.5|9150711
1329868800000|2012-02-22 00:00:00|2089.5|2089.5|2094|2091.5|2098.5|2097.5|2068.5|2068|8948619
1329955200000|2012-02-23 00:00:00|2072|2071.5|2088.5|2088|2117|2116.5|2072|2071.5|10797006
1330041600000|2012-02-24 00:00:00|2095.5|2089.5|2078|2077|2111|2110|2066|2065.5|9584542
1330300800000|2012-02-27 00:00:00|2072.5|2056|2095|2094|2098.5|2098|2038|2037.5|8141788
1330387200000|2012-02-28 00:00:00|2097|2093|2114.5|2114|2123.5|2123|2093|2092.5|7620207
1330473600000|2012-02-29 00:00:00|2088|2087.5|2040|2038.5|2124|2123|2038.5|2038|12379250
1330560000000|2012-03-01 00:00:00|2031.5|2030.5|2047|2046.5|2063|2062.5|2022|2020.5|9702937
1330646400000|2012-03-02 00:00:00|2055|2040.5|2030|2029.5|2055|2052.5|2030|2029.5|6319444
1330905600000|2012-03-05 00:00:00|2012.5|2012.5|1974|1973.5|2015.5|2014|1965.5|1965|10428730
1330992000000|2012-03-06 00:00:00|1966.5|1964|1936.5|1935.5|1967|1964.5|1919.5|1919|13070848
1331078400000|2012-03-07 00:00:00|1944.5|1944|1965.5|1963.5|1979|1978.5|1942.5|1942|10551323
1331164800000|2012-03-08 00:00:00|1979|1978|1992|1991|2017|2016.5|1978|1977.5|10316311
1331251200000|2012-03-09 00:00:00|2000.5|1999|2028|2027|2033|2032.5|1972.5|1972.5|8380220
1331510400000|2012-03-12 00:00:00|2000|1995.5|2014|2014|2026|2025.5|1991|1990|11193913
1331596800000|2012-03-13 00:00:00|2035|2033|2050|2049.5|2057.5|2057|2027|2025.5|11117345
1331683200000|2012-03-14 00:00:00|2053.5|2047.5|2000|1999.5|2059.5|2059|1999.5|1999|13397400
1331769600000|2012-03-15 00:00:00|2011.5|2008.5|2026.5|2026|2039.5|2039|2007.5|2006.5|10388662
1331856000000|2012-03-16 00:00:00|2022|2019.5|2030.5|2030|2044|2043.5|2020.5|2019|9183334
1332115200000|2012-03-19 00:00:00|2038|2035|2047.5|2047|2054.5|2054|2011|2010|6884619
1332201600000|2012-03-20 00:00:00|2017|2016|1960.5|1960|2019.5|2017|1960|1959.5|12231708
1332288000000|2012-03-21 00:00:00|1975|1973|1949.5|1949|1975|1974.5|1934.5|1934.5|9098667
1332374400000|2012-03-22 00:00:00|1941|1936.5|1900|1899|1941|1937.5|1885.5|1885.5|12568797
1332460800000|2012-03-23 00:00:00|1903.5|1903.5|1919.5|1918.5|1921.5|1921|1873|1872.5|11762782
1332716400000|2012-03-25 23:00:00|1928|1926.5|1924.5|1924|1937.5|1937|1895|1894|8647411
1332802800000|2012-03-26 23:00:00|1936.5|1935|1930|1929.5|1959|1958.5|1921|1920.5|8336420
1332889200000|2012-03-27 23:00:00|1917.5|1915|1891.5|1890.5|1930|1929.5|1882.5|1882|10757098
1332975600000|2012-03-28 23:00:00|1880|1878.5|1875|1874|1905.5|1905|1863.5|1862.5|13718013
1333062000000|2012-03-29 23:00:00|1898.5|1893|1915.5|1914|1931.5|1931|1890|1889.5|11924675
1333321200000|2012-04-01 23:00:00|1932|1925|1967|1966.5|1968|1967|1910.5|1910|11691047
1333407600000|2012-04-02 23:00:00|1955|1955|1933|1932|1961.5|1960.5|1931.5|1931|8939033
1333494000000|2012-04-03 23:00:00|1924.5|1921.5|1870|1867.5|1928|1925|1866.5|1866|10982573
1333580400000|2012-04-04 23:00:00|1888.5|1885.5|1911|1910.5|1926.5|1926|1850|1849|10061858
1334012400000|2012-04-09 23:00:00|1878|1877|1835.5|1835|1887|1886|1833.5|1833|8983142
1334098800000|2012-04-10 23:00:00|1830.5|1830|1855|1854.5|1872.5|1872|1827|1826|11569031
1334185200000|2012-04-11 23:00:00|1875|1863.5|1912|1911|1918.5|1918|1854|1853.5|11404289
1334271600000|2012-04-12 23:00:00|1908|1903.5|1890.5|1890|1932|1931.5|1887|1887|10206566
1334530800000|2012-04-15 23:00:00|1890|1889.5|1898|1896|1916.5|1916|1885|1884.5|9576507
1334617200000|2012-04-16 23:00:00|1886|1882|1929|1928.5|1931|1930.5|1868|1867.5|8839040
1334703600000|2012-04-17 23:00:00|1940.5|1940|1943|1942|1973.5|1973|1938|1935.5|11608907
1334790000000|2012-04-18 23:00:00|1955|1947.5|1942.5|1941|1984.5|1983.5|1940.5|1940|10825660
1334876400000|2012-04-19 23:00:00|1950.5|1950|1968|1967|1980|1979|1933.5|1933|9230246
1335135600000|2012-04-22 23:00:00|1937.5|1935|1899|1898.5|1937.5|1937|1884.5|1884|8582900
1335222000000|2012-04-23 23:00:00|1905|1903.5|1916.5|1915|1917|1916.5|1880.5|1880|10368890
1335308400000|2012-04-24 23:00:00|1927|1921|1940.5|1939.5|1950|1949|1911|1910|11196252
1335394800000|2012-04-25 23:00:00|1939|1937|1948|1945|1959|1958|1920|1920|8165800
1335481200000|2012-04-26 23:00:00|1926.5|1923.5|1967|1965.5|1987|1986.5|1913.5|1909.5|11599134
1335740400000|2012-04-29 23:00:00|1974|1970.5|1978|1977|1989|1989|1963.5|1962.5|9837008
1335826800000|2012-04-30 23:00:00|1980|1979.5|2037|2036.5|2038|2037.5|1966.5|1966|7701517
1335913200000|2012-05-01 23:00:00|2028|2026.5|2015|2013|2046|2045.5|2006.5|2006|19386710
1335999600000|2012-05-02 23:00:00|2015.5|2013.5|1994.5|1994|2035|2033|1985.5|1985|10490537
1336086000000|2012-05-03 23:00:00|1991|1986|1921|1919|2001|2000.5|1916.5|1916|14258753
1336431600000|2012-05-07 23:00:00|1899|1896|1856.5|1855|1914|1913.5|1843|1842.5|13635888
1336518000000|2012-05-08 23:00:00|1875|1872.5|1866|1865|1876|1874|1826.5|1826|11887775
1336604400000|2012-05-09 23:00:00|1877|1876|1873.5|1870.5|1890.5|1890|1852|1851|8142629
1336690800000|2012-05-10 23:00:00|1857|1854.5|1862|1861|1866|1865.5|1821|1820.5|11522649
1336950000000|2012-05-13 23:00:00|1837.5|1831.5|1799|1798|1839.5|1835.5|1788|1787.5|12240987
1337036400000|2012-05-14 23:00:00|1809|1808|1760|1750|1827.5|1826.5|1751|1750|11590385
1337122800000|2012-05-15 23:00:00|1725|1724.5|1751|1750|1780.5|1780|1705|1704.5|15977490
1337209200000|2012-05-16 23:00:00|1760|1760|1728.5|1728|1763|1760|1703.5|1703|11610045
1337295600000|2012-05-17 23:00:00|1690|1690|1704.5|1703.5|1725.5|1725|1675.5|1674.5|15854477
1337554800000|2012-05-20 23:00:00|1703|1701.5|1724|1721.5|1740.5|1740|1694.5|1692|9425331
1337641200000|2012-05-21 23:00:00|1736.5|1731.5|1761.5|1760.5|1768|1767.5|1736.5|1728.5|12504530
1337727600000|2012-05-22 23:00:00|1715|1714.5|1685|1684.5|1715|1714.5|1679|1678.5|12572733
1337814000000|2012-05-23 23:00:00|1709|1705|1725|1724.5|1729|1728.5|1682|1681.5|9838996
1337900400000|2012-05-24 23:00:00|1705|1704.5|1702.5|1702|1727|1726|1687.5|1686.5|9708823
1338159600000|2012-05-27 23:00:00|1727|1723|1717|1715|1754|1754|1714.5|1714|5009746
1338246000000|2012-05-28 23:00:00|1748|1745|1758.5|1757.5|1764.5|1764.5|1728|1727|9497748
1338332400000|2012-05-29 23:00:00|1737.5|1733.5|1708|1705|1738|1735|1693|1692|9937566
1338418800000|2012-05-30 23:00:00|1714.5|1712|1689|1688|1724|1723.5|1674.5|1674|12934929
1338505200000|2012-05-31 23:00:00|1699|1690|1699.5|1697.5|1723|1722|1650.5|1650|13312860
1338937200000|2012-06-05 23:00:00|1718|1711.5|1778|1776.5|1780|1779.5|1711|1709.5|14426412
1339023600000|2012-06-06 23:00:00|1781|1779.5|1821.5|1820.5|1843.5|1843|1759|1758.5|22065515
1339110000000|2012-06-07 23:00:00|1783|1780.5|1764|1762.5|1786.5|1785.5|1745.5|1745|11973424
1339369200000|2012-06-10 23:00:00|1809|1808|1763.5|1762.5|1838|1837.5|1762.5|1762.5|10869688
1339455600000|2012-06-11 23:00:00|1766.5|1760|1787.5|1786.5|1794.5|1794|1754|1753.5|13755696
1339542000000|2012-06-12 23:00:00|1802|1801|1789.5|1789|1807|1806|1761.5|1761|11922840
1339628400000|2012-06-13 23:00:00|1788.5|1787.5|1778.5|1776.5|1789.5|1789|1741|1740.5|9975498
1339714800000|2012-06-14 23:00:00|1789.5|1789.5|1800|1798.5|1817|1815.5|1782|1781|14119846
1339974000000|2012-06-17 23:00:00|1841.5|1838|1835|1831|1848.5|1846.5|1792.5|1792|10675363
1340060400000|2012-06-18 23:00:00|1835|1834.5|1865|1864|1877.5|1877|1833|1831|9553171
1340146800000|2012-06-19 23:00:00|1862.5|1857.5|1876|1874.5|1899.5|1899|1846.5|1846|11810815
1340233200000|2012-06-20 23:00:00|1832.5|1830|1818|1818|1861.5|1860.5|1816|1815.5|12548399
1340319600000|2012-06-21 23:00:00|1784.5|1784.5|1767.5|1765|1792.5|1791.5|1761|1760.5|12839827
1340578800000|2012-06-24 23:00:00|1758|1757.5|1725|1724.5|1777|1776.5|1719.5|1719|9575234
1340665200000|2012-06-25 23:00:00|1733.5|1728.5|1724.5|1722.5|1749|1748.5|1713.5|1712.5|7150879
1340751600000|2012-06-26 23:00:00|1734|1734|1736|1734.5|1745|1744|1708.5|1708|8625035
1340838000000|2012-06-27 23:00:00|1744.5|1739.5|1747|1746.5|1747.5|1747|1708|1707.5|8595424
1340924400000|2012-06-28 23:00:00|1803.5|1800.5|1810|1809.5|1840|1839.5|1770.5|1769.5|12601324
1341183600000|2012-07-01 23:00:00|1819.5|1811.5|1850|1823.5|1850|1845|1805.5|1804|2529908
1341270000000|2012-07-02 23:00:00|1830|1828.5|1876|1875|1877.5|1877.5|1825.5|1820|9772764
1341356400000|2012-07-03 23:00:00|1874|1869|1867.5|1866.5|1882|1881.5|1862.5|1862|5918679
1341442800000|2012-07-04 23:00:00|1871|1871|1882|1881|2000|1999|1852.5|1852.5|14728411
1341529200000|2012-07-05 23:00:00|1865|1863.5|1839|1837.5|1881|1880.5|1833|1832.5|6820857
1341788400000|2012-07-08 23:00:00|1834.5|1834|1824|1822|1845|1844.5|1817.5|1817.5|7105570
1341874800000|2012-07-09 23:00:00|1828|1821.5|1830.5|1830|1855|1854.5|1804|1801|9977342
1341961200000|2012-07-10 23:00:00|1816|1812|1807.5|1806|1821|1820.5|1797|1795|7808044
1342047600000|2012-07-11 23:00:00|1774|1770|1756.5|1755.5|1791|1790.5|1739|1738|14143717
1342134000000|2012-07-12 23:00:00|1769|1767.5|1804|1804|1809.5|1809|1760|1759.5|10665643
1342393200000|2012-07-15 23:00:00|1804|1801.5|1796.5|1794.5|1804.5|1803.5|1782.5|1782.5|6369131
1342479600000|2012-07-16 23:00:00|1802.5|1799.5|1785|1783.5|1807|1806|1781.5|1780.5|8290823
1342566000000|2012-07-17 23:00:00|1804|1794|1815|1814.5|1819.5|1819.5|1772|1751|9628841
1342652400000|2012-07-18 23:00:00|1836|1834.5|1841|1841|1852|1851.5|1821.5|1820.5|9438513
1342738800000|2012-07-19 23:00:00|1849.5|1845.5|1819.5|1819|1862.5|1861.5|1816|1815.5|10002311
1342998000000|2012-07-22 23:00:00|1788|1787|1764|1763.5|1788.5|1787.5|1744.5|1744|9226415
1343084400000|2012-07-23 23:00:00|1784.5|1781|1776.5|1775.5|1799|1795.5|1765.5|1765|8894399
1343170800000|2012-07-24 23:00:00|1765|1762|1779.5|1778.5|1805.5|1804.5|1762|1761|9410548
1343257200000|2012-07-25 23:00:00|1792.5|1792|1821.5|1821|1827|1826|1775.5|1774.5|11673776
1343343600000|2012-07-26 23:00:00|1837|1835|1852|1852|1855.5|1855|1811|1810|8926053
1343602800000|2012-07-29 23:00:00|1856.5|1855|1883.5|1883|1890|1889.5|1848|1846|9372085
1343689200000|2012-07-30 23:00:00|1891.5|1891|1876|1875.5|1897.5|1897|1873.5|1872.5|8412238
1343775600000|2012-07-31 23:00:00|1875|1870|1890.5|1890|1898.5|1898|1859|1858|7007560
1343862000000|2012-08-01 23:00:00|1890|1888.5|1860|1860|1912|1911.5|1852.5|1851.5|13628974
1344207600000|2012-08-05 23:00:00|1922|1918|1940|1939.5|1947.5|1947|1908|1906.5|6796605
1344294000000|2012-08-06 23:00:00|1938.5|1933.5|1956|1955.5|1961.5|1961|1931|1929.5|9882339
1344380400000|2012-08-07 23:00:00|1954.5|1948|1972|1971.5|1978.5|1978|1936|1935.5|8173314
1344466800000|2012-08-08 23:00:00|1984|1982.5|1986|1985|1995|1994.5|1962.5|1961.5|4873518
1344553200000|2012-08-09 23:00:00|1976.5|1972.5|1996|1995|1998|1997.5|1967.5|1967|6554633
1344812400000|2012-08-12 23:00:00|1989.5|1989|1978|1977.5|1992|1991.5|1962|1961.5|8214748
1344898800000|2012-08-13 23:00:00|1990|1988.5|1978.5|1978|1999|1997.5|1968.5|1968|5829934
1344985200000|2012-08-14 23:00:00|1970|1969.5|1939|1938|1971|1969.5|1934|1933.5|7116284
1345071600000|2012-08-15 23:00:00|1950.5|1948.5|1964.5|1964|1972|1971|1941|1940.5|5786049
1345158000000|2012-08-16 23:00:00|1971.5|1965.5|1961.5|1960.5|1972|1971.5|1941|1940.5|6324435
1345417200000|2012-08-19 23:00:00|1966|1964|1952|1951|1971|1971|1943.5|1943|5678959
1345503600000|2012-08-20 23:00:00|1969|1965|1990.5|1990|1994|1993.5|1965.5|1965|6571416
1345590000000|2012-08-21 23:00:00|1954|1950|1944.5|1943|1960|1958.5|1937|1936.5|8050797
1345676400000|2012-08-22 23:00:00|1955|1955|1964|1964|1978|1977.5|1947.5|1947|8407470
1345762800000|2012-08-23 23:00:00|1947|1944.5|1936|1935.5|1947|1945|1908|1907.5|8625739
1346108400000|2012-08-27 23:00:00|1927|1925|1930|1929|1932.5|1932|1911|1910.5|7530830
1346194800000|2012-08-28 23:00:00|1927|1922|1906|1905.5|1927|1923|1904|1903.5|8458488
1346281200000|2012-08-29 23:00:00|1878.5|1875|1844|1843.5|1889.5|1888.5|1834.5|1834|11453473
1346367600000|2012-08-30 23:00:00|1849|1847|1831.5|1831.5|1868|1867.5|1826|1825|10929601
1346626800000|2012-09-02 23:00:00|1837.5|1835|1854.5|1854|1881|1880.5|1836.5|1835|5330908
1346713200000|2012-09-03 23:00:00|1859.5|1858|1826|1825.5|1863.5|1863|1814.5|1814.5|9465452
1346799600000|2012-09-04 23:00:00|1793.5|1792.5|1780.5|1779|1805.5|1803.5|1747|1746.5|9973496
1346886000000|2012-09-05 23:00:00|1793|1790.5|1845|1844.5|1850|1849.5|1787.5|1784.5|11213136
1346972400000|2012-09-06 23:00:00|1875.5|1875|1903|1902.5|1914.5|1914|1865.5|1864|15345930
1347231600000|2012-09-09 23:00:00|1907.5|1906.5|1911|1910|1936|1935|1902|1900|7260086
1347318000000|2012-09-10 23:00:00|1895|1894|1920.5|1919.5|1921|1920.5|1875.5|1875|7545782
1347404400000|2012-09-11 23:00:00|1928|1923.5|1911.5|1911|1947.5|1947|1902.5|1902|10466516
1347490800000|2012-09-12 23:00:00|1911|1910|1935|1933.5|1938|1938|1889|1888|7327982
1347577200000|2012-09-13 23:00:00|2000|1999|2045|2045|2055|2055|1989.5|1984|19387952
1347836400000|2012-09-16 23:00:00|2033.5|2032|2025|2025|2053.5|2052.5|2020|2019.5|8405972
1347922800000|2012-09-17 23:00:00|2009|2005|2008.5|2008|2010|2008|1976|1975.5|7424213
1348009200000|2012-09-18 23:00:00|2007|2003.5|2003|2001.5|2026.5|2026|1991.5|1991|7217319
1348095600000|2012-09-19 23:00:00|1960|1954.5|1957|1956.5|1966|1965.5|1937|1936.5|11523622
1348182000000|2012-09-20 23:00:00|1970|1966.5|1957|1956.5|1986.5|1986|1950.5|1950|10260202
1348441200000|2012-09-23 23:00:00|1947|1942.5|1946.5|1946|1957|1956|1917.5|1917|5304439
1348527600000|2012-09-24 23:00:00|1945|1944|1956|1955.5|1959.5|1959|1928.5|1928|6705265
1348614000000|2012-09-25 23:00:00|1923|1923|1912|1911.5|1933.5|1933|1897.5|1897|8803462
1348700400000|2012-09-26 23:00:00|1927|1924.5|1937.5|1937.5|1937.5|1937.5|1912|1912|8569046
1348786800000|2012-09-27 23:00:00|1940|1939.5|1925|1924|1957.5|1957|1923|1922.5|8576271
1349046000000|2012-09-30 23:00:00|1926.5|1921|1980|1979|1985.5|1985|1923.5|1921|7317424
1349132400000|2012-10-01 23:00:00|1958.5|1958.5|1943|1942.5|1985.5|1985|1941.5|1941|6641321
1349218800000|2012-10-02 23:00:00|1934|1927|1938|1937.5|1957|1956.5|1921.5|1920.5|5738828
1349305200000|2012-10-03 23:00:00|1935.5|1934|1911|1910.5|1940|1939.5|1897.5|1897.5|8499579
1349391600000|2012-10-04 23:00:00|1918.5|1918|1928|1927.5|1957|1956.5|1907.5|1906.5|9339694
1349650800000|2012-10-07 23:00:00|1906.5|1905.5|1921|1920|1926|1925.5|1889|1888.5|3838897
1349737200000|2012-10-08 23:00:00|1936|1935|1934.5|1933.5|1955.5|1955|1913.5|1912.5|7305256
1349823600000|2012-10-09 23:00:00|1934|1933|1926|1925|1956.5|1955.5|1919.5|1919|4891805
1349910000000|2012-10-10 23:00:00|1922.5|1920.5|1955|1954.5|1960|1959|1914|1913.5|5933174
1349996400000|2012-10-11 23:00:00|1949.5|1943|1939.5|1939|1961.5|1960.5|1937|1936.5|6310937
1350255600000|2012-10-14 23:00:00|1920|1919.5|1926|1925.5|1945.5|1945|1915.5|1914.5|5615450
1350342000000|2012-10-15 23:00:00|1927.5|1926|1954|1953.5|1954|1953.5|1927|1925.5|7423185
1350428400000|2012-10-16 23:00:00|1948|1945.5|2014.5|2014|2019|2018.5|1940|1937|13980306
1350514800000|2012-10-17 23:00:00|2024|2021.5|2046.5|2046|2056|2054.5|2022|2021.5|8447834
1350601200000|2012-10-18 23:00:00|2044|2040.5|2032|2031.5|2053|2052|2030|2029.5|5830192
1350860400000|2012-10-21 23:00:00|2039|2033|2025.5|2025|2046.5|2045.5|2012.5|2012|4610351
1350946800000|2012-10-22 23:00:00|2036|2035.5|1981.5|1981|2036|2035.5|1970.5|1970|8102946
1351033200000|2012-10-23 23:00:00|1984|1981|1999|1998.5|2008|2007.5|1964|1963|7030534
1351119600000|2012-10-24 23:00:00|2002.5|2001|1994.5|1993.5|2024.5|2024|1992.5|1992|5819805
1351206000000|2012-10-25 23:00:00|1971.5|1970.5|1985.5|1985|1990|1989.5|1957.5|1957|7476586
1351468800000|2012-10-29 00:00:00|1974.5|1973|1973|1972.5|1993|1992.5|1950.5|1950.5|3585283
1351555200000|2012-10-30 00:00:00|1981|1980|2007|2005.5|2017|2016|1978|1974|3830704
1351641600000|2012-10-31 00:00:00|2014|2011|1984.5|1984|2024|2023.5|1983|1982.5|7747438
1351728000000|2012-11-01 00:00:00|1980.5|1978.5|2008.5|2007.5|2014|2013.5|1970.5|1968.5|7271591
1351814400000|2012-11-02 00:00:00|2009|2008|2020|2019.5|2050|2049.5|2004|2003.5|8624610
1352073600000|2012-11-05 00:00:00|1995|1993|1993.5|1993.5|2006|2005.5|1982.5|1982|7965574
1352160000000|2012-11-06 00:00:00|1997|1990.5|1995.5|1995.5|2009|2008.5|1985|1984.5|4977959
1352246400000|2012-11-07 00:00:00|2015.5|2012|1957|1957|2021|2020.5|1954.5|1954|6989009
1352332800000|2012-11-08 00:00:00|1968.5|1966.5|1954|1953.5|1983.5|1982.5|1947.5|1947|5550697
1352419200000|2012-11-09 00:00:00|1948|1948|1954|1953.5|1962.5|1961.5|1923|1922.5|5739287
1352678400000|2012-11-12 00:00:00|1955|1948.5|1953.5|1953.5|1966|1965.5|1936|1935|3768991
1352764800000|2012-11-13 00:00:00|1929.5|1928|1954|1950|1954|1953|1907.5|1907|6955535
1352851200000|2012-11-14 00:00:00|1949.5|1945|1921.5|1921|1957|1954|1907|1906.5|5961390
1352937600000|2012-11-15 00:00:00|1900|1896.5|1897|1896.5|1913|1913|1891|1890.5|5930452
1353024000000|2012-11-16 00:00:00|1897.5|1892|1875|1874|1905|1904|1866.5|1865.5|7452906
1353283200000|2012-11-19 00:00:00|1898.5|1898.5|1942|1940.5|1946|1945.5|1898.5|1898|6261992
1353369600000|2012-11-20 00:00:00|1934|1931|1936|1935.5|1952|1951.5|1930.5|1929.5|5113759
1353456000000|2012-11-21 00:00:00|1924.5|1923.5|1931|1930.5|1935|1934.5|1917.5|1917|5570247
1353542400000|2012-11-22 00:00:00|1939|1934.5|1943.5|1943|1949|1948.5|1932|1932|4317851
1353628800000|2012-11-23 00:00:00|1940|1940|1945|1945|1962|1961.5|1932.5|1932|3142257
1353888000000|2012-11-26 00:00:00|1947|1946|1944.5|1942|1957|1956|1937.5|1937|2696714
1353974400000|2012-11-27 00:00:00|1958.5|1954.5|1944|1940.5|1973.5|1972.5|1935|1934.5|3539881
1354060800000|2012-11-28 00:00:00|1935.5|1931|1936|1935.5|1938|1937.5|1911|1910.5|5086308
1354147200000|2012-11-29 00:00:00|1950.5|1946.5|1975.5|1974.5|1986|1985.5|1950|1946.5|7231815
1354233600000|2012-11-30 00:00:00|1972|1968.5|1963.5|1963|1984.5|1984|1963.5|1963|4355136
1354492800000|2012-12-03 00:00:00|1961|1961|1966.5|1966|1985.5|1985|1956.5|1955|3469058
1354579200000|2012-12-04 00:00:00|1956.5|1954.5|1950.5|1950|1970.5|1970|1948|1947.5|3888826
1354665600000|2012-12-05 00:00:00|1975|1966|1994.5|1993.5|2003.5|2003.5|1968.5|1964|7095084
1354752000000|2012-12-06 00:00:00|1995|1994.5|2012.5|2012|2023.5|2023|1995|1994|5877215
1354838400000|2012-12-07 00:00:00|2017|2015|2014.5|2014|2028.5|2027.5|2001.5|2001.5|4675544
1355097600000|2012-12-10 00:00:00|2014|2013.5|2024|2023.5|2024.5|2024|1998|1997.5|3865171
1355184000000|2012-12-11 00:00:00|2032.5|2031.5|2056.5|2055.5|2069|2067|2030|2029|6180303
1355270400000|2012-12-12 00:00:00|2062|2060|2068|2067.5|2072|2071|2049|2048.5|5065444
1355356800000|2012-12-13 00:00:00|2076|2073|2067.5|2067|2080|2076.5|2049|2048.5|5543546
1355443200000|2012-12-14 00:00:00|2075|2075|2097|2095|2097|2096.5|2060.5|2060|6005034
1355702400000|2012-12-17 00:00:00|2099|2096.5|2120.5|2120|2122|2121.5|2094|2092|6079191
1355788800000|2012-12-18 00:00:00|2130.5|2130|2153|2152.5|2166.5|2166|2130.5|2130|8766778
1355875200000|2012-12-19 00:00:00|2156.5|2156|2147.5|2147|2180|2179.5|2142.5|2142|6534562
1355961600000|2012-12-20 00:00:00|2140|2139.5|2149.5|2149|2164.5|2164|2140|2133.5|4931896
1356048000000|2012-12-21 00:00:00|2129.5|2129|2136.5|2135.5|2141.5|2141.5|2115.5|2115|6783653
1356307200000|2012-12-24 00:00:00|2139|2134|2141|2140|2150|2149|2127.5|2125|1191117
1356566400000|2012-12-27 00:00:00|2142.5|2138|2156.5|2155|2181.5|2181|2140|2137|2750364
1356652800000|2012-12-28 00:00:00|2164.5|2163|2144.5|2142.5|2178.5|2177|2143|2142.5|2966368
1356912000000|2012-12-31 00:00:00|2135.5|2135|2134.5|2127.5|2150|2148|2120.5|2120|1163542
1357084800000|2013-01-02 00:00:00|2167|2167|2210|2209.5|2226|2225.5|2167|2166.5|5699027
1357171200000|2013-01-03 00:00:00|2208|2202|2197|2196|2208|2207|2175|2174|5356806
1357257600000|2013-01-04 00:00:00|2193.5|2191|2176.5|2175.5|2194|2193|2166.5|2166|5357992
1357516800000|2013-01-07 00:00:00|2177|2174.5|2167.5|2167|2178|2175.5|2161.5|2161|5075936
1357603200000|2013-01-08 00:00:00|2157|2156|2150|2149.5|2164|2163|2141.5|2141.5|5533161
1357689600000|2013-01-09 00:00:00|2160|2153.5|2158.5|2158|2177.5|2177|2140.5|2140|4758211
1357776000000|2013-01-10 00:00:00|2155|2151.5|2128.5|2128|2167.5|2166.5|2124.5|2124|7949708
1357862400000|2013-01-11 00:00:00|2092|2090.5|2073|2072.5|2096.5|2094.5|2064.5|2064|9117182
1358121600000|2013-01-14 00:00:00|2079.5|2078|2077.5|2077|2095.5|2095.5|2075|2074.5|4693549
1358208000000|2013-01-15 00:00:00|2070|2066|2065|2064.5|2099|2098|2062.5|2062|5054887
1358294400000|2013-01-16 00:00:00|2061|2060|2076.5|2075|2080|2079.5|2049|2048.5|6098181
1358380800000|2013-01-17 00:00:00|2065.5|2064|2062.5|2062|2074|2073.5|2048.5|2048|9336591
1358467200000|2013-01-18 00:00:00|2078|2076.5|2055.5|2055|2087|2086|2052|2051.5|7106009
1358726400000|2013-01-21 00:00:00|2064|2061|2081.5|2081|2084|2083.5|2059.5|2059|4332577
1358812800000|2013-01-22 00:00:00|2086|2082|2080.5|2079|2095|2093.5|2058.5|2058|5924538
1358899200000|2013-01-23 00:00:00|2092.5|2092|2111|2110.5|2122.5|2122|2091.5|2091|7263224
1358985600000|2013-01-24 00:00:00|2107|2106.5|2143.5|2143|2143.5|2143.5|2101|2100|5553246
1359072000000|2013-01-25 00:00:00|2123.5|2121.5|2101|2100.5|2124|2123.5|2092.5|2092|5550602
1359331200000|2013-01-28 00:00:00|2101.5|2101.5|2111|2110.5|2117|2116.5|2095.5|2094.5|3736657
1359417600000|2013-01-29 00:00:00|2110.5|2110|2153|2152.5|2154.5|2153.5|2108|2105.5|4435362
1359504000000|2013-01-30 00:00:00|2163|2162.5|2146.5|2145.5|2166|2164|2135.5|2135|4765917
1359590400000|2013-01-31 00:00:00|2142|2136.5|2170.5|2169|2178.5|2177.5|2134|2131|6091854
1359676800000|2013-02-01 00:00:00|2169|2164.5|2212.5|2211.5|2218|2217.5|2164.5|2163.5|6076278
1359936000000|2013-02-04 00:00:00|2214|2212|2168|2164|2214|2213|2162.5|2162|5709363
1360022400000|2013-02-05 00:00:00|2162|2159.5|2165.5|2164|2178|2178|2157|2156|4636061
1360108800000|2013-02-06 00:00:00|2172|2171|2183|2182|2191.5|2190.5|2157.5|2156.5|4738867
1360195200000|2013-02-07 00:00:00|2180|2173.5|2160|2157|2187.5|2187|2148|2147.5|4343024
1360281600000|2013-02-08 00:00:00|2163|2161|2153.5|2152|2176|2175|2151.5|2151|3826040
1360540800000|2013-02-11 00:00:00|2156|2150.5|2158|2156|2166.5|2165.5|2145|2144.5|3009922
1360627200000|2013-02-12 00:00:00|2151.5|2150|2147|2146|2154|2153|2129.5|2129|5490919
1360713600000|2013-02-13 00:00:00|2161.5|2160|2197.5|2197|2212|2211.5|2161|2157|5687524
1360800000000|2013-02-14 00:00:00|2219|2219|2226.5|2225.5|2232|2231.5|2191.5|2191|8413723
1360886400000|2013-02-15 00:00:00|2217|2215|2233.5|2230.5|2248|2247.5|2217|2215|4595814
1361145600000|2013-02-18 00:00:00|2236|2231|2220|2217.5|2238.5|2238|2210|2209|2787991
1361232000000|2013-02-19 00:00:00|2233|2231.5|2244|2242.5|2251.5|2251.5|2220.5|2219.5|5767066
1361318400000|2013-02-20 00:00:00|2220|2218|2180|2180|2220|2218|2166|2165|10101565
1361404800000|2013-02-21 00:00:00|2131.5|2120.5|2095.5|2095|2141|2140|2095.5|2094.5|10994832
1361491200000|2013-02-22 00:00:00|2112|2107.5|2096|2093.5|2132|2131|2090.5|2089.5|5317586
1361750400000|2013-02-25 00:00:00|2120|2120|2127|2126.5|2140.5|2139.5|2113|2112|7389879
1361836800000|2013-02-26 00:00:00|2075|2071|2082.5|2082|2098|2097.5|2061.5|2060.5|9123218
1361923200000|2013-02-27 00:00:00|2100|2098.5|2099.5|2099|2104.5|2103.5|2061|2060.5|6946851
1362009600000|2013-02-28 00:00:00|2120.5|2119|2090|2089|2120.5|2119|2072|2071.5|7282216
1362096000000|2013-03-01 00:00:00|2085|2080|2078.5|2078|2085|2083.5|2049|2048.5|9185647
1362355200000|2013-03-04 00:00:00|2043.5|2043.5|2035.5|2035.5|2059|2058.5|2030.5|2028.5|8361749
1362441600000|2013-03-05 00:00:00|2052|2048.5|2104|2103.5|2113.5|2113|2043|2042.5|9200805
1362528000000|2013-03-06 00:00:00|2086.5|2085|2076|2074.5|2094.5|2093.5|2072.5|2072|6155386
1362614400000|2013-03-07 00:00:00|2082.5|2082|2095.5|2095|2111.5|2111|2082|2081|5824453
1362700800000|2013-03-08 00:00:00|2106|2105|2094.5|2093.5|2110|2109.5|2070|2069|5742485
1362960000000|2013-03-11 00:00:00|2099|2097|2126.5|2126|2127.5|2127|2093|2092.5|5304552
1363046400000|2013-03-12 00:00:00|2117.5|2115|2134|2133.5|2148.5|2148|2112|2111.5|5159945
1363132800000|2013-03-13 00:00:00|2126|2120.5|2102|2101.5|2126.5|2124.5|2089.5|2089|6289065
1363219200000|2013-03-14 00:00:00|2112|2110|2090|2089.5|2115|2110.5|2078|2077|5961694
1363305600000|2013-03-15 00:00:00|2104.5|2103|2060|2059.5|2109|2108.5|2059|2058.5|6704183
1363564800000|2013-03-18 00:00:00|2027|2026.5|2056|2055.5|2061|2060.5|2021|2019|3894454
1363651200000|2013-03-19 00:00:00|2019|2015.5|1979.5|1979|2026|2023|1965.5|1965|11926343
1363737600000|2013-03-20 00:00:00|1995|1994|1963|1962.5|2000.5|1999.5|1951.5|1951|9294062
1363824000000|2013-03-21 00:00:00|1967|1967|1960.5|1959.5|1968|1967.5|1935.5|1935|7719049
1363910400000|2013-03-22 00:00:00|1954.5|1952.5|1937|1936|1966.5|1966|1934.5|1934|5240823
1364169600000|2013-03-25 00:00:00|1950.5|1949.5|1929|1928.5|1954.5|1954|1911|1910.5|6612407
1364256000000|2013-03-26 00:00:00|1930|1926.5|1940.5|1939.5|1942|1941.5|1917|1916.5|6006514
1364342400000|2013-03-27 00:00:00|1954|1950.5|1939.5|1938.5|1965.5|1965|1931.5|1930.5|5545257
1364428800000|2013-03-28 00:00:00|1944|1944|1916.5|1916|1946.5|1944.5|1914|1913.5|6213575
1364857200000|2013-04-01 23:00:00|1910.5|1906.5|1941.5|1941|1949.5|1949|1905|1904.5|5859582
1364943600000|2013-04-02 23:00:00|1922|1918|1901|1900.5|1923.5|1922.5|1891|1890.5|6726695
1365030000000|2013-04-03 23:00:00|1890.5|1890.5|1903|1899|1932|1931.5|1885.5|1884.5|7306172
1365116400000|2013-04-04 23:00:00|1902|1902|1878|1877.5|1911.5|1911|1854.5|1854|5983535
1365375600000|2013-04-07 23:00:00|1890|1885.5|1877.5|1876.5|1907.5|1907|1862.5|1862|6110639
1365462000000|2013-04-08 23:00:00|1905.5|1905|1944|1943.5|1947.5|1947.5|1904.5|1902.5|8052151
1365548400000|2013-04-09 23:00:00|1953|1950|1954.5|1953.5|1963.5|1963|1944|1943.5|7182452
1365634800000|2013-04-10 23:00:00|1950.5|1943|1935.5|1935|1953.5|1953|1926|1925.5|6117439
1365721200000|2013-04-11 23:00:00|1923|1921|1889.5|1889|1946|1946|1883.5|1882.5|8541983
1365980400000|2013-04-14 23:00:00|1887|1883.5|1822.5|1822|1890.5|1886.5|1813|1812.5|10579268
1366066800000|2013-04-15 23:00:00|1832.5|1832|1846|1845.5|1869.5|1868|1828.5|1827|9152119
1366153200000|2013-04-16 23:00:00|1840.5|1840.5|1772.5|1771.5|1851|1845.5|1765|1764.5|10040170
1366239600000|2013-04-17 23:00:00|1767|1765|1771.5|1771|1788|1788|1755|1754.5|8880417
1366326000000|2013-04-18 23:00:00|1790|1785.5|1785|1784|1809.5|1808.5|1769|1768.5|7406990
1366585200000|2013-04-21 23:00:00|1799|1793.5|1762|1761.5|1803.5|1797|1750.5|1750.5|6539077
1366671600000|2013-04-22 23:00:00|1757.5|1756.5|1777.5|1777|1784|1783.5|1745|1744.5|9143937
1366758000000|2013-04-23 23:00:00|1790.5|1790|1813|1812.5|1836|1835|1783.5|1783|10273363
1366844400000|2013-04-24 23:00:00|1826.5|1826|1840|1839|1855.5|1855|1805|1804|7871541
1366930800000|2013-04-25 23:00:00|1834|1832|1810.5|1810|1839|1837.5|1802|1801.5|5861866
1367190000000|2013-04-28 23:00:00|1823|1823|1833|1832.5|1838.5|1837|1803|1802.5|5843927
1367276400000|2013-04-29 23:00:00|1831.5|1830.5|1788|1787.5|1844|1842.5|1778.5|1778|9712298
1367362800000|2013-04-30 23:00:00|1806|1805.5|1787.5|1785.5|1816.5|1815.5|1779.5|1779|3190979
1367449200000|2013-05-01 23:00:00|1769|1769|1785|1783.5|1786|1785.5|1751|1750.5|9554808
1367535600000|2013-05-02 23:00:00|1789|1787|1849.5|1848.5|1862.5|1862.5|1788|1787|10021244
1367881200000|2013-05-06 23:00:00|1873.5|1873|1886.5|1885.5|1893.5|1892.5|1859|1858.5|9864921
1367967600000|2013-05-07 23:00:00|1905.5|1905|1913.5|1913|1915.5|1914.5|1890.5|1889.5|7424939
1368054000000|2013-05-08 23:00:00|1913|1910.5|1930|1929.5|1948|1947|1908|1907.5|7360674
1368140400000|2013-05-09 23:00:00|1934.5|1933|1918.5|1917.5|1952|1951.5|1905.5|1905|6765619
1368399600000|2013-05-12 23:00:00|1923|1915|1914.5|1910|1926.5|1924|1898.5|1897.5|3328138
1368486000000|2013-05-13 23:00:00|1922|1920.5|1920.5|1919.5|1923.5|1923|1877.5|1877|9394061
1368572400000|2013-05-14 23:00:00|1900.5|1899.5|1904.5|1904|1919|1918|1893.5|1891|8387261
1368658800000|2013-05-15 23:00:00|1894.5|1892.5|1904.5|1904.5|1913|1912.5|1887|1886|7404286
1368745200000|2013-05-16 23:00:00|1916.5|1911|1928|1927.5|1948.5|1948|1907.5|1906|6331141
1369004400000|2013-05-19 23:00:00|1936.5|1921.5|1927|1922.5|1937.5|1930.5|1904|1903|4990343
1369090800000|2013-05-20 23:00:00|1932|1930|1978.5|1976.5|1982.5|1982|1928|1926|8458387
1369177200000|2013-05-21 23:00:00|1990|1986.5|2004.5|2003.5|2033.5|2032|1971.5|1970.5|8874015
1369263600000|2013-05-22 23:00:00|1931|1921.5|1948.5|1942|1954.5|1953.5|1919.5|1919|9962858
1369350000000|2013-05-23 23:00:00|1944.5|1941.5|1921.5|1921|1946.5|1944.5|1911|1910.5|5183583
1369695600000|2013-05-27 23:00:00|1915|1912.5|1942|1941.5|1946.5|1945.5|1914|1912.5|6946157
1369782000000|2013-05-28 23:00:00|1937|1936|1930.5|1930|1958.5|1956|1917|1916|8470660
1369868400000|2013-05-29 23:00:00|1925|1922.5|1942|1941.5|1956|1955.5|1914.5|1914|7679402
1369954800000|2013-05-30 23:00:00|1947.5|1946|1924.5|1919|1956|1955|1919|1918.5|8924717
1370214000000|2013-06-02 23:00:00|1909|1907.5|1900|1898.5|1922.5|1922|1889|1889|7835324
1370300400000|2013-06-03 23:00:00|1921|1909|1896.5|1894.5|1923|1921|1889|1888.5|5792537
1370386800000|2013-06-04 23:00:00|1875|1873.5|1841.5|1841|1886|1885.5|1832.5|1831.5|9500403
1370473200000|2013-06-05 23:00:00|1846.5|1845|1819.5|1819|1852|1851.5|1815.5|1814.5|10009224
1370559600000|2013-06-06 23:00:00|1808|1806.5|1830.5|1829.5|1835.5|1834.5|1792.5|1792|9686753
1370818800000|2013-06-09 23:00:00|1826.5|1822.5|1804.5|1803.5|1830|1827|1790.5|1790|9429619
1370905200000|2013-06-10 23:00:00|1780|1778|1777|1774|1780|1778.5|1735.5|1735|13235535
1370991600000|2013-06-11 23:00:00|1768.5|1768.5|1764|1763.5|1798.5|1798|1757|1756.5|8957580
1371078000000|2013-06-12 23:00:00|1725|1724|1795.5|1795|1801.5|1800.5|1723|1722.5|12436330
1371164400000|2013-06-13 23:00:00|1808|1806.5|1821|1820.5|1834|1833.5|1799|1798.5|9767183
1371423600000|2013-06-16 23:00:00|1814.5|1812.5|1816.5|1816|1829|1828.5|1802|1801.5|7377591
1371510000000|2013-06-17 23:00:00|1794|1792|1819|1818.5|1831|1830|1785.5|1785|8280948
1371596400000|2013-06-18 23:00:00|1825|1823.5|1812.5|1810.5|1839|1838.5|1798|1797|7779255
1371682800000|2013-06-19 23:00:00|1749|1747|1732.5|1732|1761|1760.5|1717.5|1716.5|12008342
1371769200000|2013-06-20 23:00:00|1736.5|1736|1704|1703.5|1770|1755.5|1704|1703.5|10294193
1372028400000|2013-06-23 23:00:00|1694|1693|1672|1671|1702|1701.5|1672|1671|10978972
1372114800000|2013-06-24 23:00:00|1692|1688.5|1688.5|1686|1704|1703.5|1676|1675|7654972
1372201200000|2013-06-25 23:00:00|1699|1696.5|1669.5|1668.5|1703|1702.5|1667.5|1667|9815015
1372287600000|2013-06-26 23:00:00|1684.5|1682|1697.5|1697|1711|1710.5|1667.5|1667|7803876
1372374000000|2013-06-27 23:00:00|1704|1698|1678.5|1676.5|1721.5|1720|1670|1669|7839245
1372633200000|2013-06-30 23:00:00|1691|1690.5|1713|1711.5|1720|1719.5|1669|1668.5|6331480
1372719600000|2013-07-01 23:00:00|1729|1726|1712.5|1712|1742.5|1741.5|1704.5|1704|7044941
1372806000000|2013-07-02 23:00:00|1688|1687|1671.5|1670.5|1688|1687|1644|1642.5|7906606
1372892400000|2013-07-03 23:00:00|1684.5|1679|1734|1733.5|1746|1745|1679|1676|6238482
1372978800000|2013-07-04 23:00:00|1737|1732|1669|1668.5|1743|1738|1660.5|1660|9472814
1373238000000|2013-07-07 23:00:00|1676.5|1675|1690.5|1689.5|1701.5|1701|1668.5|1668|4810337
1373324400000|2013-07-08 23:00:00|1723.5|1723|1734.5|1734|1753.5|1752.5|1720|1718.5|7056008
1373410800000|2013-07-09 23:00:00|1729.5|1726.5|1719|1717.5|1736.5|1736|1704|1703.5|6150145
1373497200000|2013-07-10 23:00:00|1788.5|1781.5|1807|1806|1809|1808|1781.5|1780|11449157
1373583600000|2013-07-11 23:00:00|1804.5|1800|1798.5|1797.5|1816.5|1816|1783|1781.5|7654112
1373842800000|2013-07-14 23:00:00|1797.5|1793|1807|1806.5|1830|1829|1796|1793|6178343
1373929200000|2013-07-15 23:00:00|1816.5|1814.5|1837.5|1837|1851|1850.5|1814|1812.5|8052198
1374015600000|2013-07-16 23:00:00|1850|1847.5|1872.5|1872|1887.5|1887|1845.5|1845.5|9570688
1374102000000|2013-07-17 23:00:00|1852|1851.5|1883.5|1882.5|1892.5|1892|1849.5|1849|6460305
1374188400000|2013-07-18 23:00:00|1860|1851|1864.5|1863|1892.5|1892|1837|1836|7177545
1374447600000|2013-07-21 23:00:00|1867|1865.5|1877.5|1876|1884.5|1884|1857|1856|5723441
1374534000000|2013-07-22 23:00:00|1892.5|1881|1920.5|1919.5|1930|1929.5|1888.5|1881|8974422
1374620400000|2013-07-23 23:00:00|1915|1912.5|1907|1906|1943.5|1943|1892|1891.5|8089092
1374706800000|2013-07-24 23:00:00|1889|1888.5|1873|1872.5|1893.5|1889|1850.5|1850|6879290
1374793200000|2013-07-25 23:00:00|1890.5|1887|1878.5|1878|1905.5|1903|1872|1871|4636671
1375052400000|2013-07-28 23:00:00|1888|1877|1890.5|1890|1901|1900.5|1876|1875.5|4496206
1375138800000|2013-07-29 23:00:00|1892|1892|1880|1879.5|1896.5|1896|1877.5|1877|4344336
1375225200000|2013-07-30 23:00:00|1882.5|1880|1875|1874.5|1903.5|1902.5|1865.5|1864.5|4640581
1375311600000|2013-07-31 23:00:00|1886|1885|1918|1917.5|1918.5|1918|1883.5|1881|6706452
1375398000000|2013-08-01 23:00:00|1911.5|1911|1889.5|1889|1915.5|1913|1886|1885|5346935
1375657200000|2013-08-04 23:00:00|1894|1893.5|1901.5|1901|1911.5|1910.5|1885|1884|4032261
1375743600000|2013-08-05 23:00:00|1898|1897.5|1872|1870.5|1899|1897.5|1859.5|1859|5996578
1375830000000|2013-08-06 23:00:00|1863.5|1862|1846|1845.5|1867|1866|1835.5|1835|6348793
1375916400000|2013-08-07 23:00:00|1850.5|1849|1901.5|1900.5|1901.5|1901|1850|1849|7312949
1376002800000|2013-08-08 23:00:00|1913.5|1911.5|1969|1967|1974|1973.5|1903|1902|7823298
1376262000000|2013-08-11 23:00:00|1980|1979.5|1987.5|1987|1996.5|1996|1940|1939|9481808
1376348400000|2013-08-12 23:00:00|1993|1989|1989|1988.5|2005|2004.5|1971|1970.5|10081839
1376434800000|2013-08-13 23:00:00|1996.5|1985.5|2005.5|2005|2013.5|2013|1966.5|1963|7601545
1376521200000|2013-08-14 23:00:00|1998.5|1997|1975|1974.5|2009|2005|1952|1951.5|7948112
1376607600000|2013-08-15 23:00:00|1970|1966.5|1982.5|1981.5|1994|1993.5|1964.5|1963.5|6169711
1376866800000|2013-08-18 23:00:00|1991|1978.5|1952|1951.5|1991|1979|1943.5|1942.5|6023773
1376953200000|2013-08-19 23:00:00|1922|1916.5|1917|1915.5|1936|1935.5|1886.5|1886|9584220
1377039600000|2013-08-20 23:00:00|1898.5|1892.5|1869|1868|1909|1908|1867|1866.5|7277331
1377126000000|2013-08-21 23:00:00|1879|1876|1906|1905|1923|1922.5|1879|1876|6629110
1377212400000|2013-08-22 23:00:00|1898|1897|1909.5|1909|1923|1922|1886.5|1885.5|5546784
1377558000000|2013-08-26 23:00:00|1885.5|1884|1881.5|1880.5|1892|1891.5|1869.5|1869|7004349
1377644400000|2013-08-27 23:00:00|1859|1856.5|1876.5|1876|1882.5|1882|1855|1852.5|7678885
1377730800000|2013-08-28 23:00:00|1881.5|1879.5|1884.5|1883.5|1896.5|1896|1870|1869.5|5393947
1377817200000|2013-08-29 23:00:00|1889|1888|1877|1875.5|1897|1895|1873|1872.5|6367978
1378076400000|2013-09-01 23:00:00|1917|1910.5|1923.5|1922.5|1947|1946|1908.5|1907.5|5683535
1378162800000|2013-09-02 23:00:00|1932|1924|1935|1934.5|1953.5|1953.5|1913|1912.5|6578420
1378249200000|2013-09-03 23:00:00|1904|1902.5|1902|1901|1909.5|1906|1882|1881|5032965
1378335600000|2013-09-04 23:00:00|1902.5|1902.5|1909|1908.5|1914|1913.5|1885.5|1884.5|5723284
1378422000000|2013-09-05 23:00:00|1900|1899.5|1921|1920.5|1929.5|1928.5|1889.5|1887.5|6221075
1378681200000|2013-09-08 23:00:00|1927|1924|1908.5|1908|1940.5|1940.5|1899.5|1899|7415762
1378767600000|2013-09-09 23:00:00|1935.5|1932.5|1944|1943|1952|1951.5|1933.5|1932|7565740
1378854000000|2013-09-10 23:00:00|1947|1945|1924.5|1924|1949|1948|1920.5|1920.5|5596571
1378940400000|2013-09-11 23:00:00|1937|1934.5|1919.5|1919|1947|1946|1912|1911.5|7592757
1379026800000|2013-09-12 23:00:00|1918|1916.5|1885|1884|1918.5|1917.5|1871.5|1871|6927707
1379286000000|2013-09-15 23:00:00|1913|1911|1909|1908|1925|1924|1906|1904.5|4823065
1379372400000|2013-09-16 23:00:00|1905|1900.5|1900|1899|1908|1905.5|1887.5|1886.5|5916170
1379458800000|2013-09-17 23:00:00|1899|1895.5|1885|1884.5|1903.5|1902.5|1877|1876|5103868
1379545200000|2013-09-18 23:00:00|1934.5|1928|1908.5|1907.5|1949.5|1949|1906.5|1906|8132014
1379631600000|2013-09-19 23:00:00|1907.5|1906|1878.5|1877.5|1908|1907|1875|1874.5|5461163
1379890800000|2013-09-22 23:00:00|1876|1873.5|1874|1873|1882.5|1881.5|1862|1861.5|2977382
1379977200000|2013-09-23 23:00:00|1876|1870.5|1856|1855|1878.5|1877|1852|1851.5|4599686
1380063600000|2013-09-24 23:00:00|1860|1856.5|1867.5|1866|1888.5|1887.5|1854.5|1854|5304794
1380150000000|2013-09-25 23:00:00|1870|1868.5|1882|1881|1893.5|1893|1864.5|1863|3807127
1380236400000|2013-09-26 23:00:00|1883|1882.5|1839|1838.5|1883|1882.5|1833.5|1832.5|5154793
1380495600000|2013-09-29 23:00:00|1816|1806.5|1818|1816.5|1831|1830.5|1807|1805.5|4661977
1380582000000|2013-09-30 23:00:00|1817.5|1815.5|1803.5|1803|1831.5|1830|1787.5|1787|6004257
1380668400000|2013-10-01 23:00:00|1801.5|1800|1828|1826|1833.5|1832.5|1777.5|1776.5|6176430
1380754800000|2013-10-02 23:00:00|1833|1823.5|1800|1799|1841.5|1839.5|1796|1795.5|4669044
1380841200000|2013-10-03 23:00:00|1803|1802.5|1806.5|1805|1809|1808.5|1781.5|1781|4834173
1381100400000|2013-10-06 23:00:00|1797.5|1796.5|1799.5|1799|1803.5|1803|1777|1777|4832758
1381186800000|2013-10-07 23:00:00|1795.5|1794|1770.5|1770|1799.5|1797.5|1762.5|1762|6390030
1381273200000|2013-10-08 23:00:00|1775.5|1774.5|1767|1767|1786.5|1786|1760.5|1760|6627454
1381359600000|2013-10-09 23:00:00|1778.5|1777.5|1795.5|1793|1802|1801.5|1765|1764.5|5405557
1381446000000|2013-10-10 23:00:00|1807|1806|1817.5|1817|1818|1817.5|1793.5|1793|4365074
1381705200000|2013-10-13 23:00:00|1814.5|1810.5|1816.5|1815.5|1826.5|1826|1799.5|1798.5|3407422
1381791600000|2013-10-14 23:00:00|1831|1830.5|1844.5|1843.5|1859.5|1859|1831|1830.5|7175712
1381878000000|2013-10-15 23:00:00|1842|1836|1849|1848.5|1858.5|1858|1817.5|1816.5|6456120
1381964400000|2013-10-16 23:00:00|1842.5|1841|1842.5|1841|1853.5|1853|1830|1829|4632430
1382050800000|2013-10-17 23:00:00|1853|1850|1863|1862|1872.5|1872.5|1848|1846.5|4588529
1382310000000|2013-10-20 23:00:00|1870.5|1868|1877.5|1876.5|1885.5|1885.5|1868|1867|4723435
1382396400000|2013-10-21 23:00:00|1906.5|1906|1954.5|1953.5|1965|1964.5|1904.5|1902.5|12602196
1382482800000|2013-10-22 23:00:00|1949.5|1944.5|1917.5|1916.5|1955|1953.5|1911.5|1911.5|7220697
1382569200000|2013-10-23 23:00:00|1928|1927.5|1951|1950|1955|1954.5|1922.5|1921|5336217
1382655600000|2013-10-24 23:00:00|1938|1935.5|1952.5|1951.5|1959.5|1959|1932|1931.5|3947542
1382918400000|2013-10-28 00:00:00|1966.5|1966|1945.5|1944|1971.5|1970|1934|1933.5|5299273
1383004800000|2013-10-29 00:00:00|1943|1940|1946|1945.5|1959|1958|1921|1918|4076832
1383091200000|2013-10-30 00:00:00|1957.5|1952|1951.5|1950|1971|1970.5|1944.5|1943.5|3859830
1383177600000|2013-10-31 00:00:00|1948.5|1940|1931|1930.5|1958.5|1957.5|1925|1924.5|5850159
1383264000000|2013-11-01 00:00:00|1936|1931|1915.5|1914.5|1945.5|1945|1909|1908.5|7175032
1383523200000|2013-11-04 00:00:00|1927|1926|1951.5|1950|1955|1954.5|1927|1926|4949136
1383609600000|2013-11-05 00:00:00|1957|1956|1966.5|1966|1996.5|1995.5|1957|1956|7803808
1383696000000|2013-11-06 00:00:00|1984|1983.5|1986.5|1985.5|2000|1999.5|1973|1972.5|6267574
1383782400000|2013-11-07 00:00:00|1977.5|1977|1967|1965.5|2006|2005.5|1959|1958.5|8925878
1383868800000|2013-11-08 00:00:00|1955.5|1952.5|1966|1965|1974|1973|1940|1939|5528683
1384128000000|2013-11-11 00:00:00|1959|1957|1955.5|1955|1969.5|1962.5|1940.5|1940|3790733
1384214400000|2013-11-12 00:00:00|1952|1951.5|1937|1936.5|1957|1956.5|1931.5|1931|4815458
1384300800000|2013-11-13 00:00:00|1928|1927|1903|1902.5|1935|1935|1881|1880.5|8753199
1384387200000|2013-11-14 00:00:00|1929.5|1928.5|1914.5|1913.5|1935|1933|1892|1891.5|5425508
1384473600000|2013-11-15 00:00:00|1923.5|1920.5|1934.5|1933.5|1944.5|1944|1915|1914|5400603
1384732800000|2013-11-18 00:00:00|1941|1940|1943.5|1942.5|1946|1945.5|1926.5|1926|4088741
1384819200000|2013-11-19 00:00:00|1933.5|1932.5|1926|1925.5|1936|1935.5|1912.5|1911.5|3837942
1384905600000|2013-11-20 00:00:00|1914|1912.5|1940|1939.5|1950.5|1950.5|1912.5|1911.5|4498654
1384992000000|2013-11-21 00:00:00|1924|1924|1909.5|1908|1924|1924|1902.5|1902|3680825
1385078400000|2013-11-22 00:00:00|1912.5|1911.5|1876.5|1875.5|1914|1911.5|1860.5|1860|6873212
1385337600000|2013-11-25 00:00:00|1880.5|1880|1875|1874|1889.5|1889|1864.5|1864|2947138
1385424000000|2013-11-26 00:00:00|1880|1878|1840|1839|1884.5|1883.5|1832.5|1832|6226775
1385510400000|2013-11-27 00:00:00|1840|1837.5|1846|1845.5|1868.5|1868|1831.5|1830|5990044
1385596800000|2013-11-28 00:00:00|1851.5|1845.5|1879|1878.5|1885|1884.5|1835.5|1835|4585264
1385683200000|2013-11-29 00:00:00|1864|1863.5|1861|1860.5|1883|1882.5|1859|1858.5|5387881
1385942400000|2013-12-02 00:00:00|1846|1845|1821.5|1821|1858|1857.5|1819.5|1819|6369870
1386028800000|2013-12-03 00:00:00|1811|1805|1806|1805.5|1818.5|1818|1774|1773.5|9553367
1386115200000|2013-12-04 00:00:00|1813|1812|1819.5|1819|1837.5|1837|1803|1802|7390285
1386201600000|2013-12-05 00:00:00|1816.5|1815.5|1815|1813.5|1834.5|1834|1808.5|1805|6245078
1386288000000|2013-12-06 00:00:00|1821|1820.5|1845.5|1844.5|1862|1861.5|1815|1814.5|8175311
1386547200000|2013-12-09 00:00:00|1851|1848.5|1844.5|1843.5|1851.5|1850|1815|1814.5|7132229
1386633600000|2013-12-10 00:00:00|1829|1828|1814.5|1813|1836|1835.5|1810|1809.5|7552877
1386720000000|2013-12-11 00:00:00|1797|1796.5|1788|1787.5|1824|1823.5|1777.5|1777|6747630
1386806400000|2013-12-12 00:00:00|1757|1755.5|1751|1750|1785|1784.5|1738|1737|8893692
1386892800000|2013-12-13 00:00:00|1755.5|1752|1756.5|1756|1768.5|1768|1743.5|1742|5665523
1387152000000|2013-12-16 00:00:00|1752.5|1750|1794|1793.5|1800|1799.5|1716.5|1715|6020193
1387238400000|2013-12-17 00:00:00|1778.5|1778|1785|1785|1799.5|1799|1766.5|1766|6171649
1387324800000|2013-12-18 00:00:00|1791.5|1789.5|1785|1784.5|1808.5|1808|1784.5|1784|5667976
1387411200000|2013-12-19 00:00:00|1809.5|1808.5|1802|1801.5|1814|1813|1785.5|1785.5|6870557
1387497600000|2013-12-20 00:00:00|1813|1811|1811.5|1810.5|1825|1823|1783|1782.5|8668645
1387756800000|2013-12-23 00:00:00|1819|1818|1832.5|1831.5|1834.5|1834|1810.5|1810|3826317
1387843200000|2013-12-24 00:00:00|1841.5|1839|1840|1838|1850|1847|1830|1829|638441
1388102400000|2013-12-27 00:00:00|1845.5|1845|1868.5|1867.5|1869.5|1868.5|1834|1825|3435726
1388361600000|2013-12-30 00:00:00|1870|1869|1869|1867.5|1883.5|1883|1852.5|1852|3874189
1388448000000|2013-12-31 00:00:00|1861.5|1861|1865.5|1864.5|1871.5|1871|1857.5|1856.5|693428
1388620800000|2014-01-02 00:00:00|1876.5|1875|1853|1852|1876.5|1875|1835|1834|5962718
1388707200000|2014-01-03 00:00:00|1855.5|1853|1858|1856|1862|1861.5|1842.5|1842|3893317
1388966400000|2014-01-06 00:00:00|1850|1849|1827|1826.5|1862.5|1861|1825|1824.5|5351246
1389052800000|2014-01-07 00:00:00|1829.5|1829|1827|1826|1848|1847.5|1815|1814.5|4738291
1389139200000|2014-01-08 00:00:00|1829|1828|1809|1808|1836.5|1835.5|1806.5|1806|6358721
1389225600000|2014-01-09 00:00:00|1814|1811|1772.5|1771|1816.5|1814.5|1768.5|1767.5|7588177
1389312000000|2014-01-10 00:00:00|1781.5|1780|1784.5|1783.5|1808.5|1803|1767|1766|8057476
1389571200000|2014-01-13 00:00:00|1793.5|1793|1798|1797.5|1801.5|1801|1776.5|1776|6731433
1389657600000|2014-01-14 00:00:00|1782|1780|1782.5|1781.5|1790.5|1790|1767.5|1767|4823010
1389744000000|2014-01-15 00:00:00|1776|1775|1791|1789.5|1794|1793|1765.5|1765|6442454
1389830400000|2014-01-16 00:00:00|1829|1822.5|1861.5|1860.5|1866|1865.5|1819.5|1819|16089255
1389916800000|2014-01-17 00:00:00|1869|1867|1889.5|1888.5|1890.5|1890|1869|1867|12820621
1390176000000|2014-01-20 00:00:00|1876.5|1873.5|1888.5|1888|1900|1899|1873|1872|5066765
1390262400000|2014-01-21 00:00:00|1885.5|1882|1850.5|1850|1887|1886|1845.5|1845|7417304
1390348800000|2014-01-22 00:00:00|1860|1858.5|1833.5|1832.5|1875|1874|1825|1824|7382318
1390435200000|2014-01-23 00:00:00|1813.5|1812|1823.5|1823|1848.5|1847.5|1809.5|1808|7174422
1390521600000|2014-01-24 00:00:00|1822|1820|1788|1786.5|1823|1822|1784|1783.5|8960974
1390780800000|2014-01-27 00:00:00|1786|1784|1779.5|1779|1815|1814.5|1772|1772|9461169
1390867200000|2014-01-28 00:00:00|1798.5|1796.5|1805|1804|1816|1815|1790.5|1790|8323488
1390953600000|2014-01-29 00:00:00|1823.5|1822|1802|1801|1842|1840.5|1765.5|1765|11462540
1391040000000|2014-01-30 00:00:00|1795.5|1793|1814|1813.5|1815|1813.5|1783.5|1782.5|7015280
1391126400000|2014-01-31 00:00:00|1805|1802.5|1798|1797|1810.5|1810|1771|1770.5|7682941
1391385600000|2014-02-03 00:00:00|1798|1791|1773|1771.5|1815.5|1814|1768|1767.5|6008164
1391472000000|2014-02-04 00:00:00|1762|1761|1766.5|1765.5|1776|1775|1742.5|1742|8129356
1391558400000|2014-02-05 00:00:00|1758|1756.5|1761.5|1760|1767.5|1766.5|1740.5|1740|7622205
1391644800000|2014-02-06 00:00:00|1768|1767|1783.5|1783|1789.5|1789|1749|1749|7342645
1391731200000|2014-02-07 00:00:00|1795|1793|1809|1808|1809.5|1808.5|1776|1775.5|7778869
1391990400000|2014-02-10 00:00:00|1812.5|1810|1817|1816.5|1828.5|1827.5|1807|1806|5328582
1392076800000|2014-02-11 00:00:00|1828|1826.5|1852|1851|1852.5|1852|1818.5|1817.5|7518036
1392163200000|2014-02-12 00:00:00|1863|1862.5|1862|1861.5|1881.5|1880.5|1857.5|1857|7538025
1392249600000|2014-02-13 00:00:00|1867|1865.5|1872.5|1872|1880.5|1879|1826|1825|9927443
1392336000000|2014-02-14 00:00:00|1873|1867|1892.5|1892|1907|1906|1868.5|1867|10366426
1392595200000|2014-02-17 00:00:00|1890.5|1890.5|1913.5|1911|1917|1916.5|1890.5|1890.5|6517679
1392681600000|2014-02-18 00:00:00|1913.5|1911|1953|1951.5|1956|1955|1912.5|1911|10635079
1392768000000|2014-02-19 00:00:00|1944.5|1942|1963.5|1962.5|1972|1971.5|1937.5|1935.5|8013710
1392854400000|2014-02-20 00:00:00|1928|1925|1972.5|1972|1978|1977.5|1926|1925|13448143
1392940800000|2014-02-21 00:00:00|1985|1983.5|1972.5|1972.5|1989.5|1989|1956.5|1956|8888569
1393200000000|2014-02-24 00:00:00|1971.5|1970|1957|1956|1971.5|1970|1943|1942.5|7494335
1393286400000|2014-02-25 00:00:00|1957|1956|1930|1929|1957|1956|1913|1912.5|9310769
1393372800000|2014-02-26 00:00:00|1930|1929|1919.5|1918.5|1940|1938|1909.5|1909.5|6522638
1393459200000|2014-02-27 00:00:00|1919.5|1918.5|1928|1927.5|1929|1928.5|1897.5|1896.5|7471515
1393545600000|2014-02-28 00:00:00|1928|1927.5|1925.5|1925|1928|1927.5|1910.5|1910|5901975
1393804800000|2014-03-03 00:00:00|1925.5|1925|1903.5|1902|1925.5|1925|1881.5|1878|7480932
1393891200000|2014-03-04 00:00:00|1903.5|1902|1925.5|1924.5|1935|1934.5|1903.5|1902|8956298
1393977600000|2014-03-05 00:00:00|1904|1904|1881.5|1880.5|1904|1904|1874|1874|6167706
1394064000000|2014-03-06 00:00:00|1881.5|1880.5|1888.5|1888|1905|1904|1881.5|1875.5|5191143
1394150400000|2014-03-07 00:00:00|1888.5|1888|1848|1847|1892|1891.5|1838.5|1838|10138544
1394409600000|2014-03-10 00:00:00|1849|1848|1818.5|1817.5|1849|1848|1802.5|1802|11077771
1394496000000|2014-03-11 00:00:00|1818.5|1817.5|1815.5|1814|1839.5|1838.5|1806|1805.5|7649777
1394582400000|2014-03-12 00:00:00|1800|1798|1795.5|1794.5|1803.5|1802|1777.5|1776.5|11040501
1394668800000|2014-03-13 00:00:00|1820|1817|1789|1788.5|1822.5|1821.5|1788.5|1787.5|9437417
1394755200000|2014-03-14 00:00:00|1789|1788.5|1782.5|1782|1797.5|1797|1770.5|1770|6658854
1395014400000|2014-03-17 00:00:00|1793|1789.5|1811|1809.5|1825.5|1825|1790.5|1788.5|6441165
1395100800000|2014-03-18 00:00:00|1812.5|1810.5|1817|1816|1832|1831.5|1793|1792|5161764
1395187200000|2014-03-19 00:00:00|1819.5|1818|1779|1778|1827.5|1824.5|1777|1776.5|6698459
1395273600000|2014-03-20 00:00:00|1775|1773|1797.5|1796.5|1797.5|1797|1764|1763.5|8869540
1395360000000|2014-03-21 00:00:00|1801|1800.5|1811.5|1810|1823|1822.5|1799.5|1799|6858115
1395619200000|2014-03-24 00:00:00|1807|1806.5|1800|1799|1822|1821.5|1792|1791|6149244
1395705600000|2014-03-25 00:00:00|1816|1815|1843.5|1843|1846|1845|1816|1815|9108825
1395792000000|2014-03-26 00:00:00|1850.5|1846.5|1829|1828.5|1863.5|1863|1826.5|1826|10531913
1395878400000|2014-03-27 00:00:00|1823|1822|1835|1834|1836|1835|1814|1813.5|6452899
1395964800000|2014-03-28 00:00:00|1846.5|1844.5|1855.5|1853.5|1868.5|1868|1845|1844.5|7571429
1396220400000|2014-03-30 23:00:00|1862|1858|1846.5|1845|1875.5|1875|1837.5|1836.5|7919886
1396306800000|2014-03-31 23:00:00|1878.5|1877|1884|1883.5|1897|1896.5|1872.5|1871|10919043
1396393200000|2014-04-01 23:00:00|1889|1887|1922|1920.5|1926.5|1926|1887|1886.5|8684771
1396479600000|2014-04-02 23:00:00|1903.5|1902|1924.5|1923|1932.5|1932|1899.5|1899|8946905
1396566000000|2014-04-03 23:00:00|1930|1928.5|1960|1959.5|1966.5|1966|1928|1926|8486895
1396825200000|2014-04-06 23:00:00|1947|1942.5|1928|1927|1951.5|1951|1919|1918|5832807
1396911600000|2014-04-07 23:00:00|1933|1932|1941|1940|1952|1951.5|1910|1909|9509923
1396998000000|2014-04-08 23:00:00|1943.5|1943|1942.5|1941|1964.5|1964|1933.5|1932.5|8292244
1397084400000|2014-04-09 23:00:00|1947|1944|1926.5|1925.5|1958|1957.5|1916|1915.5|8079572
1397170800000|2014-04-10 23:00:00|1920|1919.5|1909.5|1908.5|1929.5|1929|1895|1894|7948113
1397430000000|2014-04-13 23:00:00|1903.5|1900.5|1934.5|1933.5|1937|1936.5|1899|1898.5|6118544
1397516400000|2014-04-14 23:00:00|1937.5|1933|1899|1898|1942|1941|1892.5|1892|7995104
1397602800000|2014-04-15 23:00:00|1930.5|1928.5|1914|1911.5|1936|1935.5|1893|1892.5|5531020
1397689200000|2014-04-16 23:00:00|1916.5|1914|1914|1912.5|1919.5|1918.5|1880|1879.5|5790226
1398121200000|2014-04-21 23:00:00|1905|1903|1917.5|1917|1929|1928.5|1901|1900.5|5530257
1398207600000|2014-04-22 23:00:00|1919.5|1917.5|1920.5|1919.5|1927|1926|1908|1907|3526407
1398294000000|2014-04-23 23:00:00|1930|1924.5|1925.5|1924.5|1942|1941.5|1919.5|1919|4259068
1398380400000|2014-04-24 23:00:00|1920.5|1916.5|1920.5|1919|1933|1932.5|1913.5|1913.5|4073407
1398639600000|2014-04-27 23:00:00|1925|1916|1903|1902.5|1925|1919.5|1892.5|1892|6834387
1398726000000|2014-04-28 23:00:00|1910|1907.5|1915|1914.5|1919.5|1919.5|1883|1882.5|5915731
1398812400000|2014-04-29 23:00:00|1911|1909.5|1921|1920.5|1929.5|1929.5|1902.5|1900.5|6834534
1398898800000|2014-04-30 23:00:00|1904|1901|1893.5|1893|1918|1917|1888.5|1888|3037730
1398985200000|2014-05-01 23:00:00|1899|1895|1928|1926|1938|1937.5|1882|1881.5|7539813
1399330800000|2014-05-05 23:00:00|1925|1921|1909.5|1908.5|1925|1922.5|1890|1890|5635055
1399417200000|2014-05-06 23:00:00|1900|1898|1914|1913|1916|1915.5|1881.5|1880.5|5104008
1399503600000|2014-05-07 23:00:00|1919|1916.5|1912|1911|1924.5|1924.5|1910.5|1909.5|4530963
1399590000000|2014-05-08 23:00:00|1918|1913|1896.5|1896|1923.5|1923|1895.5|1895|5011796
1399849200000|2014-05-11 23:00:00|1923|1922.5|1948.5|1948|1955.5|1955|1921.5|1920|10056611
1399935600000|2014-05-12 23:00:00|1958.5|1958|1961.5|1961|1989.5|1989|1954.5|1953|9537985
1400022000000|2014-05-13 23:00:00|1970|1966|2000.5|1999.5|2002|2001|1962.5|1962|7620166
1400108400000|2014-05-14 23:00:00|1996|1993.5|1977.5|1977|2018|2017.5|1973.5|1973|7422404
1400194800000|2014-05-15 23:00:00|1984|1978.5|1952|1951|1984|1982.5|1937|1936|6707662
1400454000000|2014-05-18 23:00:00|1945|1941|1944|1943|1952.5|1951.5|1924|1923.5|5605406
1400540400000|2014-05-19 23:00:00|1942.5|1940|1914.5|1913.5|1947.5|1947|1909.5|1909|4633121
1400626800000|2014-05-20 23:00:00|1909.5|1904.5|1914|1913|1917|1916|1892|1891.5|5045723
1400713200000|2014-05-21 23:00:00|1930.5|1930.5|1938|1937|1946|1944|1923.5|1923|4785955
1400799600000|2014-05-22 23:00:00|1939.5|1937.5|1944|1943|1951.5|1951|1921|1921|4055534
1401145200000|2014-05-26 23:00:00|1955|1949.5|1949|1948|1957|1953|1936|1935.5|4955930
1401231600000|2014-05-27 23:00:00|1946.5|1943|1920|1919|1956.5|1952.5|1915.5|1915.5|6774810
1401318000000|2014-05-28 23:00:00|1920|1919.5|1939|1938.5|1941.5|1941|1920|1919.5|3016650
1401404400000|2014-05-29 23:00:00|1926|1925.5|1863|1862|1928|1925.5|1861|1860.5|9558851
1401663600000|2014-06-01 23:00:00|1884.5|1884.5|1888.5|1887|1894|1893.5|1876|1875.5|5017622
1401750000000|2014-06-02 23:00:00|1870|1869.5|1874|1873|1879|1878.5|1854|1853.5|5713016
1401836400000|2014-06-03 23:00:00|1877.5|1876|1885|1884.5|1899.5|1898.5|1873|1872|6833309
1401922800000|2014-06-04 23:00:00|1877.5|1875.5|1877.5|1876.5|1889.5|1889.5|1862.5|1862|6643088
1402009200000|2014-06-05 23:00:00|1885|1877.5|1890.5|1889.5|1895|1894.5|1874|1873|5081381
1402268400000|2014-06-08 23:00:00|1899|1897|1903.5|1902.5|1918|1917.5|1897|1896.5|4585620
1402354800000|2014-06-09 23:00:00|1899.5|1896|1886.5|1885.5|1899.5|1898.5|1878.5|1878|4810205
1402441200000|2014-06-10 23:00:00|1883.5|1881.5|1891.5|1891|1895.5|1895|1874|1873.5|4615590
1402527600000|2014-06-11 23:00:00|1876|1871.5|1867|1866.5|1879|1877|1850.5|1850|7389283
1402614000000|2014-06-12 23:00:00|1851.5|1851|1851|1850.5|1865|1864.5|1834|1833.5|6884024
1402873200000|2014-06-15 23:00:00|1850.5|1850|1865.5|1865|1884.5|1884|1849|1847.5|5881977
1402959600000|2014-06-16 23:00:00|1862.5|1861.5|1851.5|1851.5|1862.5|1862|1831|1831|9346789
1403046000000|2014-06-17 23:00:00|1856.5|1855.5|1879|1879|1879.5|1879|1852.5|1851.5|5573332
1403132400000|2014-06-18 23:00:00|1908|1907|1895.5|1895|1918|1917.5|1895|1894.5|8066023
1403218800000|2014-06-19 23:00:00|1883|1882.5|1897.5|1897|1905.5|1905|1881.5|1880|5225729
1403478000000|2014-06-22 23:00:00|1914|1912|1936|1935.5|1944.5|1944.5|1914|1912|9375627
1403564400000|2014-06-23 23:00:00|1943.5|1942.5|1925.5|1925|1949.5|1948.5|1911.5|1911|4798241
1403650800000|2014-06-24 23:00:00|1911|1910|1900|1899.5|1916|1914.5|1892|1891.5|5347178
1403737200000|2014-06-25 23:00:00|1912.5|1911.5|1896.5|1896|1921.5|1920.5|1887|1886.5|5948639
1403823600000|2014-06-26 23:00:00|1905.5|1901|1916|1915|1918|1918|1895|1893.5|4298985
1404082800000|2014-06-29 23:00:00|1894|1893|1895.5|1895|1903|1902.5|1885|1884.5|4783176
1404169200000|2014-06-30 23:00:00|1900|1897|1944|1942.5|1944.5|1944|1898.5|1896.5|7741484
1404255600000|2014-07-01 23:00:00|1949|1946.5|1961.5|1961|1971|1970.5|1941|1940|7064006
1404342000000|2014-07-02 23:00:00|1969.5|1966.5|1999.5|1998.5|2000|1999.5|1961|1960.5|9626992
1404428400000|2014-07-03 23:00:00|1990|1989.5|2009|2008|2013|2012.5|1982|1981.5|5298662
1404687600000|2014-07-06 23:00:00|2001|1998.5|1997|1996|2003|2001|1985|1984|6045642
1404774000000|2014-07-07 23:00:00|1998|1996|1977|1976.5|2008.5|2008|1977|1976.5|6449096
1404860400000|2014-07-08 23:00:00|1979|1978.5|1981|1981|1988|1987.5|1969.5|1969|5053474
1404946800000|2014-07-09 23:00:00|1975|1972|1950|1949.5|1986|1985.5|1943.5|1943|7451275
1405033200000|2014-07-10 23:00:00|1961|1959|1956.5|1956.5|1964|1961.5|1938.5|1937.5|5633739
1405292400000|2014-07-13 23:00:00|1974.5|1967|1996|1995.5|2003|2002.5|1970|1967|5226002
1405378800000|2014-07-14 23:00:00|1998|1994|1997|1997|2024.5|2024|1985.5|1985|8774186
1405465200000|2014-07-15 23:00:00|2000.5|2000|2035|2034.5|2037|2036.5|1995|1994.5|7354007
1405551600000|2014-07-16 23:00:00|2022|2019.5|2005.5|2005|2035.5|2035.5|2000.5|2000|6448562
1405638000000|2014-07-17 23:00:00|1999|1996|2007|2006|2010.5|2010|1984.5|1984|5790915
1405897200000|2014-07-20 23:00:00|2012.5|2011|2014.5|2013.5|2016.5|2016|1996.5|1996|3577042
1405983600000|2014-07-21 23:00:00|2026|2025|2058|2057.5|2060|2059.5|2023|2021.5|6337778
1406070000000|2014-07-22 23:00:00|2055|2053|2067|2066.5|2085|2084.5|2054.5|2048|8972521
1406156400000|2014-07-23 23:00:00|2074|2069.5|2081|2080|2083.5|2083|2049.5|2049|8898999
1406242800000|2014-07-24 23:00:00|2083.5|2076.5|2080|2079|2087.5|2087|2066|2064.5|5238885
1406502000000|2014-07-27 23:00:00|2086.5|2085|2078|2077|2096.5|2096|2062.5|2061.5|4531525
1406588400000|2014-07-28 23:00:00|2081.5|2078.5|2094|2093|2102|2102|2074|2074|7311274
1406674800000|2014-07-29 23:00:00|2093.5|2092|2048.5|2048|2094|2092.5|2040.5|2040|7509605
1406761200000|2014-07-30 23:00:00|2055|2053.5|2032|2031|2063.5|2063|2025.5|2025|7283834
1406847600000|2014-07-31 23:00:00|2019|2018.5|2008|2007.5|2021|2020.5|1978.5|1978.5|9452929
1407106800000|2014-08-03 23:00:00|2031|2028|2015|2014.5|2031|2028.5|2003.5|2003|5890704
1407193200000|2014-08-04 23:00:00|2012.5|2011.5|2011|2010.5|2024|2023.5|1997.5|1995.5|6830706
1407279600000|2014-08-05 23:00:00|2007.5|2006|2033.5|2032.5|2037|2036|1990|1990|7727778
1407366000000|2014-08-06 23:00:00|2043|2042|1993|1992|2058.5|2058|1991.5|1991|8188006
1407452400000|2014-08-07 23:00:00|1987.5|1981|2007.5|2007|2008.5|2008|1961|1960.5|5645870
1407711600000|2014-08-10 23:00:00|2016|2013|2046|2045|2048|2047.5|2011|2007.5|5883080
1407798000000|2014-08-11 23:00:00|2044|2041.5|2032.5|2032|2048|2047.5|2022.5|2022|4576963
1407884400000|2014-08-12 23:00:00|2034|2032.5|2041|2040.5|2042|2041|2017.5|2016.5|6574019
1407970800000|2014-08-13 23:00:00|2029.5|2025|2024|2023|2035|2034|2016|2015|6251800
1408057200000|2014-08-14 23:00:00|2098.5|2086.5|2051|2050.5|2098.5|2097|2051|2050|11279448
1408316400000|2014-08-17 23:00:00|2085.5|2079.5|2067|2066|2093|2092|2051|2051|6219885
1408402800000|2014-08-18 23:00:00|2009|2005|1963|1962|2021.5|2019.5|1961.5|1961|21509857
1408489200000|2014-08-19 23:00:00|1969|1965|1979|1978|1987|1985.5|1943.5|1943|11761973
1408575600000|2014-08-20 23:00:00|1967.5|1966.5|1968|1967|1982|1981|1959.5|1959|8156876
1408662000000|2014-08-21 23:00:00|1976|1973|1940.5|1940|1977|1973.5|1934.5|1934|7569806
1409007600000|2014-08-25 23:00:00|1951.5|1946|1942.5|1942|1957|1957|1928|1927|7738815
1409094000000|2014-08-26 23:00:00|1949|1948.5|1946.5|1946|1961.5|1961|1940.5|1940|4944239
1409180400000|2014-08-27 23:00:00|1931.5|1930|1888.5|1887.5|1932|1930.5|1887.5|1887|11417985
1409266800000|2014-08-28 23:00:00|1904.5|1903|1903|1902.5|1915|1914.5|1889|1888|6189748
1409526000000|2014-08-31 23:00:00|1909.5|1907.5|1906|1905|1914.5|1914|1892|1891.5|4039958
1409612400000|2014-09-01 23:00:00|1923.5|1912.5|1921|1920|1938|1938|1917|1909.5|6337818
1409698800000|2014-09-02 23:00:00|1886|1883.5|1892.5|1892|1923|1922.5|1877.5|1876.5|8092863
1409785200000|2014-09-03 23:00:00|1891.5|1890|1907|1906|1910.5|1910|1886|1884|8249728
1409871600000|2014-09-04 23:00:00|1898|1895|1898.5|1897.5|1901.5|1900.5|1877|1876.5|8319566
1410130800000|2014-09-07 23:00:00|1898|1888.5|1889|1888|1905.5|1905|1884.5|1882|5353515
1410217200000|2014-09-08 23:00:00|1898|1897|1872|1871.5|1909.5|1908.5|1871|1870|8037493
1410303600000|2014-09-09 23:00:00|1866.5|1863.5|1864.5|1863.5|1889|1888.5|1856.5|1856|6415342
1410390000000|2014-09-10 23:00:00|1859|1856|1848|1847|1863.5|1863|1839.5|1839|6083801
1410476400000|2014-09-11 23:00:00|1853|1845|1851|1850|1865.5|1865|1846.5|1845|4943241
1410735600000|2014-09-14 23:00:00|1845|1842|1840.5|1840|1854|1853.5|1833.5|1833.5|7269096
1410822000000|2014-09-15 23:00:00|1844|1842|1836|1835.5|1849|1848.5|1825.5|1825.5|4764118
1410908400000|2014-09-16 23:00:00|1852|1849.5|1819|1818.5|1857.5|1856.5|1817|1816.5|7303426
1410994800000|2014-09-17 23:00:00|1818|1811.5|1815.5|1815|1825|1822|1801.5|1801|7674177
1411081200000|2014-09-18 23:00:00|1815|1814|1799.5|1799|1819|1818.5|1788|1787.5|9053473
1411340400000|2014-09-21 23:00:00|1799|1768|1728|1727|1799|1769.5|1727|1726.5|11738163
1411426800000|2014-09-22 23:00:00|1753|1751.5|1741|1740|1757|1756.5|1733|1732.5|14647268
1411513200000|2014-09-23 23:00:00|1756|1753|1798|1797.5|1800|1799.5|1735.5|1734.5|12849210
1411599600000|2014-09-24 23:00:00|1782|1780|1743.5|1742.5|1782|1780|1735|1735|13071030
1411686000000|2014-09-25 23:00:00|1740|1737.5|1733|1732|1754.5|1754|1720|1719|7986061
1411945200000|2014-09-28 23:00:00|1718|1716|1719.5|1719|1726.5|1725.5|1705|1704.5|6593232
1412031600000|2014-09-29 23:00:00|1730|1726|1716.5|1716|1732.5|1731.5|1698.5|1698|9688799
1412118000000|2014-09-30 23:00:00|1711.5|1708|1691.5|1691|1718.5|1718|1684|1683.5|10676059
1412204400000|2014-10-01 23:00:00|1698.5|1698|1672.5|1671.5|1701|1700.5|1669|1668.5|11294218
1412290800000|2014-10-02 23:00:00|1688|1686|1650|1649.5|1688.5|1687.5|1638|1637.5|10755188
1412550000000|2014-10-05 23:00:00|1658.5|1655.5|1675|1674.5|1695.5|1695|1639|1638.5|10937282
1412636400000|2014-10-06 23:00:00|1699.5|1695.5|1670|1669.5|1707.5|1703.5|1661.5|1660.5|13834857
1412722800000|2014-10-07 23:00:00|1663.5|1663|1658.5|1658|1673|1672.5|1649.5|1649|10675491
1412809200000|2014-10-08 23:00:00|1697.5|1694|1668|1667.5|1707.5|1707|1661|1660.5|10934890
1412895600000|2014-10-09 23:00:00|1649.5|1647.5|1614.5|1613.5|1656.5|1655.5|1609.5|1609|13076791
1413154800000|2014-10-12 23:00:00|1640|1638.5|1660.5|1659.5|1666|1665.5|1620.5|1620|10322488
1413241200000|2014-10-13 23:00:00|1683|1676|1691|1690|1697.5|1697|1663|1662.5|12873276
1413327600000|2014-10-14 23:00:00|1696|1695|1650|1649|1702|1701|1640|1640|14252011
1413414000000|2014-10-15 23:00:00|1693|1679.5|1661.5|1660.5|1700|1690|1612.5|1612|19602636
1413500400000|2014-10-16 23:00:00|1667|1665|1682|1681.5|1691.5|1690.5|1647.5|1647|11288528
1413759600000|2014-10-19 23:00:00|1686.5|1685|1658.5|1657.5|1689|1688.5|1655|1654.5|8112870
1413846000000|2014-10-20 23:00:00|1663.5|1659|1690.5|1689.5|1702|1701.5|1652.5|1651.5|9014127
1413932400000|2014-10-21 23:00:00|1698.5|1693|1663|1662|1698.5|1697|1657.5|1657|9526768
1414018800000|2014-10-22 23:00:00|1654|1652.5|1658|1657|1664.5|1663.5|1623|1622.5|9643573
1414105200000|2014-10-23 23:00:00|1654|1654|1625.5|1624.5|1661|1661|1624.5|1624|8750343
1414368000000|2014-10-27 00:00:00|1650.5|1650|1611|1610.5|1656|1654|1602.5|1601.5|10557681
1414454400000|2014-10-28 00:00:00|1623.5|1620|1631|1630.5|1638.5|1637.5|1617.5|1617|10236857
1414540800000|2014-10-29 00:00:00|1649|1648|1629|1628|1657.5|1656.5|1627.5|1627.5|9831523
1414627200000|2014-10-30 00:00:00|1634|1632.5|1611|1610.5|1635.5|1634|1590|1589.5|11968666
1414713600000|2014-10-31 00:00:00|1645|1644.5|1606|1605|1649|1647.5|1601.5|1601|11557512
1414972800000|2014-11-03 00:00:00|1608.5|1608|1609.5|1609|1635.5|1635|1601.5|1601|7265563
1415059200000|2014-11-04 00:00:00|1610|1609.5|1612.5|1612|1632.5|1632|1598.5|1597.5|8231356
1415145600000|2014-11-05 00:00:00|1614.5|1611.5|1618.5|1617.5|1622.5|1621.5|1593.5|1593|8028454
1415232000000|2014-11-06 00:00:00|1613.5|1610.5|1630|1629|1639.5|1639|1603.5|1602.5|7692827
1415318400000|2014-11-07 00:00:00|1639.5|1636.5|1677|1676.5|1685|1684.5|1639.5|1636.5|11202603
1415577600000|2014-11-10 00:00:00|1682|1680|1672.5|1671.5|1708.5|1708.5|1666|1665.5|9034765
1415664000000|2014-11-11 00:00:00|1666.5|1664|1653|1652.5|1666.5|1664|1639|1638.5|7037371
1415750400000|2014-11-12 00:00:00|1643.5|1642.5|1661.5|1660.5|1670|1669|1631.5|1631|7510405
1415836800000|2014-11-13 00:00:00|1666|1665|1664|1663.5|1667|1666|1646|1645.5|5403965
1415923200000|2014-11-14 00:00:00|1658.5|1657.5|1655.5|1655|1662|1661.5|1626.5|1626|7932988
1416182400000|2014-11-17 00:00:00|1657.5|1657|1667.5|1666.5|1687.5|1687|1657.5|1657|6343342
1416268800000|2014-11-18 00:00:00|1658|1657|1658.5|1658|1679|1678.5|1650|1648|6822303
1416355200000|2014-11-19 00:00:00|1642.5|1638|1621.5|1621|1645|1644|1618.5|1618|8424964
1416441600000|2014-11-20 00:00:00|1604|1600|1578.5|1578|1604|1602.5|1567.5|1567|12313916
1416528000000|2014-11-21 00:00:00|1591.5|1588.5|1668.5|1667.5|1687|1687|1583.5|1583|20312969
1416787200000|2014-11-24 00:00:00|1655.5|1654.5|1618.5|1618|1656|1655|1615|1615|11458053
1416873600000|2014-11-25 00:00:00|1599|1598.5|1586|1585|1604|1603.5|1582.5|1582|11186107
1416960000000|2014-11-26 00:00:00|1614|1610.5|1608.5|1607.5|1627|1626.5|1593.5|1593|6697100
1417046400000|2014-11-27 00:00:00|1598|1597.5|1561|1560.5|1622.5|1622|1558.5|1557.5|9277741
1417132800000|2014-11-28 00:00:00|1540.5|1539.5|1515.5|1514.5|1541.5|1540.5|1509|1509|17264704
1417392000000|2014-12-01 00:00:00|1427|1425|1483.5|1483|1501|1500|1418|1417|16369913
1417478400000|2014-12-02 00:00:00|1505|1503.5|1517|1516|1542|1541.5|1501|1500.5|11141967
1417564800000|2014-12-03 00:00:00|1511.5|1510.5|1523|1522|1527.5|1527|1497.5|1497.5|7138753
1417651200000|2014-12-04 00:00:00|1523.5|1520|1499.5|1499|1530|1529|1490.5|1490|10906881
1417737600000|2014-12-05 00:00:00|1500|1499.5|1474|1473|1503.5|1502.5|1460.5|1460.5|10543533
1417996800000|2014-12-08 00:00:00|1458.5|1457.5|1438.5|1438|1465.5|1463.5|1431|1430.5|8979691
1418083200000|2014-12-09 00:00:00|1416.5|1410.5|1412.5|1412|1442|1441|1391|1390|12490725
1418169600000|2014-12-10 00:00:00|1422.5|1421.5|1387.5|1387|1424|1423.5|1384.5|1384|7189459
1418256000000|2014-12-11 00:00:00|1384|1381|1367.5|1367|1407.5|1406.5|1342.5|1342|11298687
1418342400000|2014-12-12 00:00:00|1350.5|1349|1326|1325|1351|1349|1323|1322.5|11224320
1418601600000|2014-12-15 00:00:00|1318.5|1317.5|1278|1277|1352|1351.5|1275.5|1275|13597986
1418688000000|2014-12-16 00:00:00|1274.5|1273.5|1318|1317|1318.5|1318|1250.5|1250|16742287
1418774400000|2014-12-17 00:00:00|1300|1298.5|1333.5|1332|1338|1337|1284.5|1283|16224828
1418860800000|2014-12-18 00:00:00|1348|1346|1327.5|1326.5|1354|1353.5|1319|1318.5|17487772
1418947200000|2014-12-19 00:00:00|1350|1347.5|1380.5|1379.5|1384|1384|1337|1336.5|12676262
1419206400000|2014-12-22 00:00:00|1400|1398|1367|1366|1410|1409.5|1363.5|1363|9227768
1419292800000|2014-12-23 00:00:00|1362.5|1360.5|1382|1381.5|1385|1384.5|1346|1346|6740212
1419379200000|2014-12-24 00:00:00|1380|1378|1368.5|1366.5|1382|1381.5|1362.5|1361.5|1277419
1419811200000|2014-12-29 00:00:00|1418.5|1415.5|1406.5|1405.5|1424|1422|1392|1391|6954634
1419897600000|2014-12-30 00:00:00|1400|1398|1393|1391.5|1405|1403.5|1381|1381|5268925
1419984000000|2014-12-31 00:00:00|1394|1392|1392.5|1389|1399|1398|1375|1374.5|940625
1420156800000|2015-01-02 00:00:00|1394.5|1394|1377.5|1376.5|1407|1406.5|1367.5|1367|5384763
1420416000000|2015-01-05 00:00:00|1378|1376|1314|1313.5|1395.5|1394.5|1313|1312.5|11052590
1420502400000|2015-01-06 00:00:00|1323|1321|1325.5|1324.5|1347|1346|1296.5|1296|11422096
1420588800000|2015-01-07 00:00:00|1333|1330.5|1341|1340|1357|1356|1317|1316|9398470
1420675200000|2015-01-08 00:00:00|1359|1358.5|1388|1387.5|1390|1389.5|1344.5|1344|10222144
1420761600000|2015-01-09 00:00:00|1393.5|1390|1371.5|1370.5|1393.5|1391.5|1366.5|1366|10738030
1421020800000|2015-01-12 00:00:00|1379.5|1376.5|1349.5|1349|1379.5|1378.5|1334|1333|9466022
1421107200000|2015-01-13 00:00:00|1342|1339.5|1359|1358|1366|1364.5|1333|1332|8794220
1421193600000|2015-01-14 00:00:00|1315|1312|1288.5|1287|1316|1312|1248|1247|26153876
1421280000000|2015-01-15 00:00:00|1318.5|1315|1344|1343.5|1363|1362.5|1278|1277|25181740
1421366400000|2015-01-16 00:00:00|1342.5|1340.5|1389.5|1389|1394.5|1394|1329|1328|13551068
1421625600000|2015-01-19 00:00:00|1391.5|1391|1369.5|1368.5|1397|1395|1358|1357.5|9581897
1421712000000|2015-01-20 00:00:00|1379|1378|1392.5|1391.5|1404.5|1404|1354|1353|11748144
1421798400000|2015-01-21 00:00:00|1396|1394.5|1426|1425.5|1429|1428.5|1383|1382.5|11457722
1421884800000|2015-01-22 00:00:00|1430.5|1430|1454|1453|1484.5|1483.5|1426|1422.5|17276467
1421971200000|2015-01-23 00:00:00|1460|1458|1426|1425|1461.5|1461|1419.5|1419|14555255
1422230400000|2015-01-26 00:00:00|1398|1398|1431.5|1430.5|1431.5|1431|1375.5|1375|11484290
1422316800000|2015-01-27 00:00:00|1435.5|1431|1418|1417|1449.5|1449|1401|1400.5|9581286
1422403200000|2015-01-28 00:00:00|1432.5|1431|1421|1420.5|1439.5|1438|1398.5|1398.5|9512765
1422489600000|2015-01-29 00:00:00|1418.5|1418|1412.5|1411.5|1430|1429.5|1404|1403.5|11702218
1422576000000|2015-01-30 00:00:00|1425|1421.5|1446|1445|1461|1460.5|1421|1420.5|12735772
1422835200000|2015-02-02 00:00:00|1457.5|1453.5|1482|1480.5|1485.5|1485|1452.5|1452|12862372
1422921600000|2015-02-03 00:00:00|1522|1520.5|1558|1557.5|1564.5|1564|1520|1518|18255268
1423008000000|2015-02-04 00:00:00|1566|1565|1524|1523.5|1588.5|1583|1515.5|1515|17910482
1423094400000|2015-02-05 00:00:00|1511.5|1510|1538|1537|1540.5|1540|1482|1481.5|17687393
1423180800000|2015-02-06 00:00:00|1536|1527|1505.5|1504.5|1545.5|1544.5|1503.5|1503|8309045
1423440000000|2015-02-09 00:00:00|1502.5|1501.5|1546.5|1546|1547.5|1546.5|1497|1494|5705978
1423526400000|2015-02-10 00:00:00|1545|1543.5|1495.5|1495|1545|1544|1485|1484|7863760
1423612800000|2015-02-11 00:00:00|1493.5|1487|1474|1473|1493.5|1489|1454|1453.5|4676297
1423699200000|2015-02-12 00:00:00|1482.5|1475.5|1495|1494|1509.5|1509|1472.5|1471.5|6431560
1423785600000|2015-02-13 00:00:00|1522.5|1521|1569.5|1568.5|1571.5|1570.5|1518|1517.5|6547865
1424044800000|2015-02-16 00:00:00|1560.5|1556|1588.5|1587|1595|1594|1555.5|1554|3699875
1424131200000|2015-02-17 00:00:00|1582|1577|1587|1586.5|1641.5|1640.5|1576|1575|8455347
1424217600000|2015-02-18 00:00:00|1597.5|1596|1590|1589|1610|1604.5|1551|1550.5|6053162
1424304000000|2015-02-19 00:00:00|1571|1569.5|1574|1573.5|1581.5|1581|1551.5|1551|4758450
1424390400000|2015-02-20 00:00:00|1572.5|1571|1578.5|1577.5|1594|1593.5|1565|1560|4486491
1424649600000|2015-02-23 00:00:00|1572.5|1571|1541|1540|1573|1572|1536|1535.5|4249994
1424736000000|2015-02-24 00:00:00|1599.5|1593|1648|1647|1662|1661|1592|1591.5|10055177
1424822400000|2015-02-25 00:00:00|1638|1635|1640|1638.5|1659.5|1659|1628|1627|5247874
1424908800000|2015-02-26 00:00:00|1645.5|1639|1618.5|1617.5|1671|1670|1610.5|1610|6348447
1424995200000|2015-02-27 00:00:00|1615|1612.5|1615.5|1614.5|1628.5|1627.5|1602|1601|4951967
1425254400000|2015-03-02 00:00:00|1633.5|1626.5|1594.5|1593.5|1644.5|1643|1585|1584.5|6368791
1425340800000|2015-03-03 00:00:00|1591.5|1590.5|1600|1599|1610|1609.5|1571.5|1570|5549425
1425427200000|2015-03-04 00:00:00|1592.5|1591.5|1572|1570.5|1605.5|1604.5|1568.5|1568|5951461
1425513600000|2015-03-05 00:00:00|1582|1577.5|1577|1576|1594.5|1594|1556|1555|5379205
1425600000000|2015-03-06 00:00:00|1568.5|1566.5|1552|1551|1579.5|1578.5|1544.5|1544|4894380
1425859200000|2015-03-09 00:00:00|1540.5|1539|1543|1542.5|1551|1550|1533|1527.5|4274754
1425945600000|2015-03-10 00:00:00|1534.5|1532|1476|1474.5|1534.5|1532|1472|1471.5|6310861
1426032000000|2015-03-11 00:00:00|1475|1467|1471.5|1470.5|1481|1478|1450|1449.5|4820572
1426118400000|2015-03-12 00:00:00|1473|1467.5|1437|1436|1474|1473|1435|1434.5|5617623
1426204800000|2015-03-13 00:00:00|1440|1435|1389.5|1388.5|1440|1437|1385.5|1384.5|6063093
1426464000000|2015-03-16 00:00:00|1400|1396|1416.5|1415.5|1418|1417|1393.5|1393|5455234
1426550400000|2015-03-17 00:00:00|1426|1425|1464.5|1463|1470|1469.5|1426|1424.5|6683661
1426636800000|2015-03-18 00:00:00|1460|1457|1458|1456.5|1486|1484.5|1450|1447|6138150
1426723200000|2015-03-19 00:00:00|1472.5|1472|1485|1484.5|1510|1502|1472.5|1472|9642810
1426809600000|2015-03-20 00:00:00|1498|1493|1535.5|1535|1539|1538.5|1467|1466.5|14276029
1427068800000|2015-03-23 00:00:00|1540|1537|1590|1589|1592|1591|1520.5|1520|13233812
1427155200000|2015-03-24 00:00:00|1579|1577.5|1594|1593|1611|1610.5|1577|1575.5|13486901
1427241600000|2015-03-25 00:00:00|1585|1581|1586.5|1586.5|1595|1594.5|1574.5|1574.5|10284190
1427328000000|2015-03-26 00:00:00|1583.5|1581.5|1542.5|1541.5|1598.5|1598|1533|1532.5|13830650
1427414400000|2015-03-27 00:00:00|1541|1537|1507.5|1506|1544|1537.5|1490.5|1490|10368360
1427670000000|2015-03-29 23:00:00|1519|1514.5|1510.5|1509.5|1522.5|1522|1488|1487|9981435
1427756400000|2015-03-30 23:00:00|1525|1524|1478|1477|1538.5|1538|1472.5|1472|11579330
1427842800000|2015-03-31 23:00:00|1479|1478|1469.5|1468.5|1485.5|1483.5|1445|1444|11752756
1427929200000|2015-04-01 23:00:00|1464|1462|1427.5|1426.5|1473|1470|1426.5|1426|10455664
1428361200000|2015-04-06 23:00:00|1478|1474|1468.5|1467.5|1480.5|1479.5|1444|1443|13295090
1428447600000|2015-04-07 23:00:00|1480.5|1470|1466.5|1465.5|1508.5|1507.5|1465|1463.5|10609097
1428534000000|2015-04-08 23:00:00|1450|1445|1450.5|1449.5|1468|1467.5|1421.5|1420.5|11054704
1428620400000|2015-04-09 23:00:00|1469|1464|1462|1461.5|1469.5|1464.5|1439|1438.5|8521445
1428879600000|2015-04-12 23:00:00|1443|1441|1415|1414|1455.5|1455|1411|1410.5|11880557
1428966000000|2015-04-13 23:00:00|1411.5|1410|1458.5|1457.5|1462|1461.5|1409|1407|14081167
1429052400000|2015-04-14 23:00:00|1450|1447|1472.5|1471.5|1492|1491.5|1441.5|1440|12172097
1429138800000|2015-04-15 23:00:00|1484.5|1482.5|1472|1471|1499.5|1499|1469.5|1469.5|11427840
1429225200000|2015-04-16 23:00:00|1471.5|1468.5|1445.5|1444.5|1489|1488|1431.5|1431|10308673
1429484400000|2015-04-19 23:00:00|1455.5|1455|1484|1482.5|1484.5|1484|1454.5|1452|8524856
1429570800000|2015-04-20 23:00:00|1493.5|1489|1464.5|1463.5|1493.5|1490.5|1450|1449.5|11060040
1429657200000|2015-04-21 23:00:00|1474.5|1471|1485.5|1484.5|1486.5|1485.5|1455.5|1455|10597458
1429743600000|2015-04-22 23:00:00|1493.5|1488.5|1531|1530|1532|1531|1469|1468.5|10834879
1429830000000|2015-04-23 23:00:00|1552|1545.5|1563.5|1562.5|1586|1585|1543|1542.5|15508048
1430089200000|2015-04-26 23:00:00|1576|1571.5|1568|1567|1587.5|1584|1540.5|1539.5|8460999
1430175600000|2015-04-27 23:00:00|1560|1558.5|1585|1584.5|1604.5|1603.5|1544.5|1543|12607019
1430262000000|2015-04-28 23:00:00|1550.5|1549.5|1566.5|1565.5|1573|1572.5|1546|1545.5|10940844
1430348400000|2015-04-29 23:00:00|1563|1559|1564.5|1563.5|1576.5|1576|1540|1539.5|10779717
1430434800000|2015-04-30 23:00:00|1583.5|1581.5|1608.5|1607.5|1630|1629.5|1579|1578|8125250
1430780400000|2015-05-04 23:00:00|1594.5|1594|1616|1615|1638|1637|1580.5|1580|13171064
1430866800000|2015-05-05 23:00:00|1609|1605.5|1595.5|1594.5|1626.5|1625|1590.5|1589.5|10906832
1430953200000|2015-05-06 23:00:00|1579|1577.5|1542|1541|1579.5|1578|1531|1530.5|13145548
1431039600000|2015-05-07 23:00:00|1539.5|1534.5|1561.5|1561|1564|1563.5|1523.5|1522|12197690
1431298800000|2015-05-10 23:00:00|1557.5|1553.5|1572.5|1571.5|1598.5|1597.5|1557.5|1553.5|9917004
1431385200000|2015-05-11 23:00:00|1555.5|1555|1575.5|1574.5|1595|1594|1550|1549|11961707
1431471600000|2015-05-12 23:00:00|1585|1580|1566.5|1565.5|1596.5|1595.5|1548.5|1548|9878534
1431558000000|2015-05-13 23:00:00|1559.5|1554|1549.5|1548.5|1566.5|1566|1535.5|1534.5|9153255
1431644400000|2015-05-14 23:00:00|1558|1553.5|1537|1536|1570|1569.5|1523|1522.5|9668430
1431903600000|2015-05-17 23:00:00|1439|1427|1465|1464|1478|1477|1431.5|1426.5|12964800
1431990000000|2015-05-18 23:00:00|1453|1452.5|1408|1407|1456|1455|1398.5|1398|14993920
1432076400000|2015-05-19 23:00:00|1398|1397.5|1395.5|1395|1415|1415|1383.5|1382|9846385
1432162800000|2015-05-20 23:00:00|1402.5|1402|1404.5|1404|1431|1430.5|1398|1397|7689584
1432249200000|2015-05-21 23:00:00|1412|1400|1410|1409.5|1436|1435.5|1405.5|1399.5|9195190
1432594800000|2015-05-25 23:00:00|1423|1420.5|1376.5|1375.5|1432.5|1430.5|1369.5|1368.5|10081429
1432681200000|2015-05-26 23:00:00|1380.5|1377|1381.5|1380.5|1386|1385.5|1361.5|1361|9816201
1432767600000|2015-05-27 23:00:00|1377|1374|1375|1374.5|1380|1379.5|1348|1346.5|8562015
1432854000000|2015-05-28 23:00:00|1382|1380|1378|1376.5|1396.5|1396|1358.5|1357.5|10614967
1433113200000|2015-05-31 23:00:00|1381.5|1379|1357|1356.5|1391|1390|1355.5|1355|8131590
1433199600000|2015-06-01 23:00:00|1355|1352.5|1383|1382|1394|1393|1329|1328.5|14423748
1433286000000|2015-06-02 23:00:00|1387.5|1384.5|1367.5|1366|1388|1386|1355.5|1355|10033695
1433372400000|2015-06-03 23:00:00|1358.5|1356.5|1323|1322.5|1359|1356.5|1322.5|1322|11971486
1433372400000|2015-06-03 23:00:00|1358.5|1356.5|1323|1322.5|1359|1356.5|1322.5|1322|11971486
1433458800000|2015-06-04 23:00:00|1321|1320|1327|1326|1353|1352|1301.5|1300|13098159
1433718000000|2015-06-07 23:00:00|1326.5|1321.5|1309|1308|1332.5|1332|1305.5|1305|9100697
1433804400000|2015-06-08 23:00:00|1308|1307|1314.5|1313.5|1328.5|1328|1299|1298|13123820
1433890800000|2015-06-09 23:00:00|1317.5|1315|1348|1347|1354.5|1354|1316|1313.5|12805233
1433977200000|2015-06-10 23:00:00|1345.5|1344.5|1348.5|1347.5|1372.5|1371|1330.5|1330|11105982
1434063600000|2015-06-11 23:00:00|1342|1333|1340.5|1339.5|1355.5|1355|1326.5|1325.5|8115421
1434322800000|2015-06-14 23:00:00|1333|1330.5|1322.5|1322|1344|1343|1313.5|1313|7380572
1434409200000|2015-06-15 23:00:00|1312.5|1310.5|1313.5|1312.5|1322.5|1322|1303.5|1303|9507366
1434495600000|2015-06-16 23:00:00|1324|1321|1302.5|1301.5|1326.5|1325|1301|1300.5|10479141
1434582000000|2015-06-17 23:00:00|1303|1300|1333.5|1332.5|1345.5|1345|1303|1300|14863133
1434668400000|2015-06-18 23:00:00|1338|1328|1324.5|1324|1344.5|1343.5|1318|1316.5|6918797
1434927600000|2015-06-21 23:00:00|1345|1341.5|1346|1345|1348.5|1348|1322.5|1322|7579034
1435014000000|2015-06-22 23:00:00|1347|1346|1357|1356.5|1366|1365.5|1332|1331.5|8096736
1435100400000|2015-06-23 23:00:00|1374|1366|1375|1374.5|1387.5|1387.5|1361.5|1361|9909004
1435186800000|2015-06-24 23:00:00|1365|1363|1338|1337.5|1372|1371.5|1335|1334.5|10283000
1435273200000|2015-06-25 23:00:00|1320|1318|1304.5|1304|1328.5|1328|1303|1302.5|10017226
1435532400000|2015-06-28 23:00:00|1283.5|1276|1304|1303|1310|1309.5|1280|1276|11462803
1435618800000|2015-06-29 23:00:00|1295|1292.5|1255|1253.5|1299|1298.5|1253.5|1253|13821175
1435705200000|2015-06-30 23:00:00|1258|1255|1259.5|1258|1277|1276.5|1249.5|1248.5|9792585
1435791600000|2015-07-01 23:00:00|1263|1254|1274|1273|1287|1286.5|1249.5|1249|9223164
1435878000000|2015-07-02 23:00:00|1260.5|1260|1247.5|1247|1266.5|1266|1239|1238.5|5970435
1436137200000|2015-07-05 23:00:00|1230|1226|1222.5|1221.5|1240|1239.5|1217|1216.5|7935385
1436223600000|2015-07-06 23:00:00|1222|1220.5|1189.5|1188.5|1222|1220.5|1180.5|1180|14981340
1436310000000|2015-07-07 23:00:00|1179.5|1177.5|1186.5|1186|1207.5|1206.5|1169|1168|15899723
1436396400000|2015-07-08 23:00:00|1207.5|1203|1206|1205.5|1225|1224.5|1196.5|1195.5|12072826
1436482800000|2015-07-09 23:00:00|1243|1241.5|1228.5|1228|1250.5|1249.5|1219.5|1218.5|9350754
1436742000000|2015-07-12 23:00:00|1238|1236|1251|1250.5|1252|1251|1206|1205.5|9649249
1436828400000|2015-07-13 23:00:00|1252|1248.5|1236|1235|1258.5|1258|1234|1233.5|8068544
1436914800000|2015-07-14 23:00:00|1233.5|1233|1233|1232|1259|1258.5|1228|1227.5|10419946
1437001200000|2015-07-15 23:00:00|1240.5|1239.5|1250|1249.5|1259.5|1259|1220|1219|9633629
1437087600000|2015-07-16 23:00:00|1249|1245.5|1245|1244|1257|1256.5|1231|1230.5|11767812
1437346800000|2015-07-19 23:00:00|1241.5|1237.5|1241|1240|1247|1246.5|1231.5|1231|7090725
1437433200000|2015-07-20 23:00:00|1241.5|1240.5|1251.5|1251|1257.5|1257|1232|1232|7800172
1437519600000|2015-07-21 23:00:00|1222.5|1220.5|1182|1181|1225.5|1224.5|1180.5|1180|13603609
1437606000000|2015-07-22 23:00:00|1183.5|1180|1169.5|1168|1197.5|1197|1160.5|1159.5|10202942
1437692400000|2015-07-23 23:00:00|1166.5|1166|1125|1124|1171.5|1170|1118|1117|13653790
1437951600000|2015-07-26 23:00:00|1145|1141|1134|1133|1153|1152|1121.5|1121|14269430
1438038000000|2015-07-27 23:00:00|1139.5|1136.5|1143|1142.5|1158|1157.5|1125.5|1125|11330188
1438124400000|2015-07-28 23:00:00|1161|1160|1167|1166|1172.5|1171.5|1133|1132|11720898
1438210800000|2015-07-29 23:00:00|1174|1171.5|1172.5|1172|1187|1186.5|1158|1157.5|10377632
1438297200000|2015-07-30 23:00:00|1175|1173|1183.5|1183|1191.5|1190.5|1151.5|1151|9480431
1438556400000|2015-08-02 23:00:00|1174.5|1170.5|1137.5|1136.5|1175|1173.5|1131.5|1131|10338927
1438642800000|2015-08-03 23:00:00|1146|1145|1159|1158|1170|1169.5|1131.5|1131|12815651
1438729200000|2015-08-04 23:00:00|1167.5|1167|1198|1197.5|1225.5|1225|1167|1167|16941337
1438815600000|2015-08-05 23:00:00|1197.5|1195|1176|1175|1198|1197|1154|1153.5|12040135
1438902000000|2015-08-06 23:00:00|1178.5|1177.5|1193.5|1192.5|1206.5|1205.5|1176|1175.5|10688497
1439161200000|2015-08-09 23:00:00|1194.5|1190|1207.5|1206.5|1210|1209.5|1157.5|1156.5|11450360
1439247600000|2015-08-10 23:00:00|1189|1187.5|1149.5|1149|1206.5|1206|1145.5|1145|20447470
1439334000000|2015-08-11 23:00:00|1127|1126.5|1144.5|1143.5|1148|1147.5|1108.5|1108|21920009
1439420400000|2015-08-12 23:00:00|1178.5|1175|1152.5|1152|1190.5|1189.5|1143.5|1143|13930973
1439506800000|2015-08-13 23:00:00|1152|1150|1153.5|1153|1175.5|1175|1138|1137.5|10766170
1439766000000|2015-08-16 23:00:00|1154.5|1149.5|1134.5|1133.5|1155.5|1151|1125.5|1125|9218596
1439852400000|2015-08-17 23:00:00|1128.5|1128|1115.5|1114.5|1133.5|1132.5|1099|1098|11165486
1439938800000|2015-08-18 23:00:00|1121|1120|1073|1072.5|1122|1121|1070|1069.5|16096910
1440025200000|2015-08-19 23:00:00|1065.5|1062|1094|1093|1103|1102.5|1065.5|1062|14545107
1440111600000|2015-08-20 23:00:00|1074.5|1072.5|1069|1068.5|1097|1096.5|1064.5|1064|11691853
1440370800000|2015-08-23 23:00:00|1019|1017|975|974.2|1028|1026|955.6|955.3|32469138
1440457200000|2015-08-24 23:00:00|1000|997|1024.5|1023|1074|1072.5|992.3|991.4|24094084
1440543600000|2015-08-25 23:00:00|1022.5|1021.5|1016.5|1015.5|1050|1049.5|1002.5|1002|18419212
1440630000000|2015-08-26 23:00:00|1040.5|1039|1104.5|1103.5|1107|1106.5|1031.5|1030|21731558
1440716400000|2015-08-27 23:00:00|1113.5|1112.5|1127|1126|1137|1136.5|1091.5|1091|20327699
1441062000000|2015-08-31 23:00:00|1099.5|1098|1053.5|1053|1117.5|1116.5|1040.5|1040|22128896
1441148400000|2015-09-01 23:00:00|1058|1054.5|1062.5|1061.5|1097|1096.5|1054.5|1053.5|18830893
1441234800000|2015-09-02 23:00:00|1074|1072.5|1112|1111|1119.5|1119|1068|1067|22061964
1441321200000|2015-09-03 23:00:00|1099|1095.5|1053|1052|1111|1109.5|1048.5|1048|16073168
1441580400000|2015-09-06 23:00:00|1066|1063|1064.5|1064|1089.5|1089|1050|1045|10483454
1441666800000|2015-09-07 23:00:00|1076.5|1075.5|1088.5|1087.5|1097.5|1096.5|1072.5|1071.5|12701713
1441753200000|2015-09-08 23:00:00|1135|1130|1123.5|1123|1150|1149|1108|1107.5|18480722
1441839600000|2015-09-09 23:00:00|1058|1056.5|1061|1060.5|1080.5|1080|1046.5|1046|16394052
1441926000000|2015-09-10 23:00:00|1059|1057|1057|1056.5|1091.5|1090.5|1054|1053.5|12919890
1442185200000|2015-09-13 23:00:00|1064.5|1061.5|1074|1073|1088|1087.5|1044|1043|15548773
1442271600000|2015-09-14 23:00:00|1058|1056|1087.5|1086.5|1090.5|1089.5|1031.5|1031|16192656
1442358000000|2015-09-15 23:00:00|1093.5|1092.5|1125|1124.5|1127|1126.5|1058.5|1058|20100466
1442444400000|2015-09-16 23:00:00|1127.5|1125.5|1110|1109.5|1150.5|1150|1104.5|1103.5|14384845
1442530800000|2015-09-17 23:00:00|1105|1103|1091|1090|1118.5|1117.5|1076.5|1076|19226515
1442790000000|2015-09-20 23:00:00|1087.5|1086|1078|1077.5|1102|1101|1074|1073.5|8078563
1442876400000|2015-09-21 23:00:00|1070|1062.5|1024.5|1023.5|1073.5|1072|1021|1020.5|16727960
1442962800000|2015-09-22 23:00:00|1022.5|1021|1040|1039|1053.5|1053|1012.5|1011.5|13415891
1443049200000|2015-09-23 23:00:00|1028|1022|1016.5|1016|1048|1047.5|1011|1008.5|16278845
1443135600000|2015-09-24 23:00:00|1042.5|1038.5|1028|1027.5|1046|1045|1020.5|1019.5|17513124
1443394800000|2015-09-27 23:00:00|1032.5|1030|966.9|966.8|1036.5|1034.5|958.8|958.6|25032555
1443481200000|2015-09-28 23:00:00|956.1|955|980.3|980|984.2|983.7|951.4|951|21542840
1443567600000|2015-09-29 23:00:00|1003.5|1002|1003.5|1003|1007|1006.5|985.1|985|15913373
1443654000000|2015-09-30 23:00:00|1020.5|1020|1027.5|1026.5|1043|1042.5|1018|1017.5|18382601
1443740400000|2015-10-01 23:00:00|1035.5|1026|1041.5|1041|1048|1047|1014.5|1014|13875254
1443999600000|2015-10-04 23:00:00|1078|1076|1063.5|1063|1082.5|1081.5|1048|1047.5|18855428
1444086000000|2015-10-05 23:00:00|1078|1077|1060|1059.5|1084|1080.5|1052.5|1052|23261214
1444172400000|2015-10-06 23:00:00|1101.5|1100|1103.5|1102.5|1138.5|1138|1088.5|1088|38662170
1444258800000|2015-10-07 23:00:00|1113.5|1110.5|1147|1146.5|1150|1149.5|1099|1098.5|16799154
1444345200000|2015-10-08 23:00:00|1169|1166.5|1193|1192.5|1200|1199.5|1165.5|1165|22925668
1444604400000|2015-10-11 23:00:00|1186|1184.5|1179.5|1178.5|1203.5|1203.5|1172|1171.5|19438536
1444690800000|2015-10-12 23:00:00|1170|1168|1163|1162.5|1172.5|1172|1144.5|1144|12999299
1444777200000|2015-10-13 23:00:00|1149.5|1147.5|1155.5|1155|1177|1176.5|1137.5|1136.5|15360153
1444863600000|2015-10-14 23:00:00|1169.5|1167|1146.5|1146|1181.5|1181|1143.5|1143|14252471
1444950000000|2015-10-15 23:00:00|1155.5|1154.5|1130.5|1130|1155.5|1154.5|1127.5|1127|11122886
1445209200000|2015-10-18 23:00:00|1127|1125|1094|1093.5|1128|1126|1092.5|1092|9297285
1445295600000|2015-10-19 23:00:00|1090|1089|1093.5|1093|1097|1096.5|1069|1068|11443058
1445382000000|2015-10-20 23:00:00|1095|1093.5|1097|1096|1116|1115.5|1074.5|1074|14416862
1445468400000|2015-10-21 23:00:00|1096.5|1093|1118.5|1118|1127.5|1127|1083|1082.5|14065525
1445554800000|2015-10-22 23:00:00|1129.5|1124.5|1142|1141.5|1165|1164|1112.5|1112|18061125
1445817600000|2015-10-26 00:00:00|1135|1134|1129.5|1129|1153|1152|1121.5|1121|8601368
1445904000000|2015-10-27 00:00:00|1121.5|1118.5|1093.5|1092.5|1122|1118.5|1089.5|1089|12809253
1445990400000|2015-10-28 00:00:00|1076|1076|1098|1097.5|1102|1101|1057|1056.5|15980710
1446076800000|2015-10-29 00:00:00|1065|1063|1051.5|1051|1067|1066|1037|1036.5|17300199
1446163200000|2015-10-30 00:00:00|1050|1045.5|1039.5|1039|1067.5|1067|1038.5|1038|11306876
1446422400000|2015-11-02 00:00:00|1033|1032|1027|1026.5|1044|1043.5|1020.5|1020|11289408
1446508800000|2015-11-03 00:00:00|1039|1037.5|1059|1058|1060|1059.5|1022.5|1021.5|9283100
1446595200000|2015-11-04 00:00:00|1074.5|1070.5|1071|1070.5|1104|1103.5|1068.5|1068.5|17628570
1446681600000|2015-11-05 00:00:00|1066|1066|1034.5|1033.5|1067|1066|1024.5|1024|13606799
1446768000000|2015-11-06 00:00:00|1000|988.5|976.2|976|1005|1004.5|953.4|953.2|36380789
1447027200000|2015-11-09 00:00:00|964.9|962.3|951|950.7|993.8|993.5|949.6|949.4|21511225
1447113600000|2015-11-10 00:00:00|949.6|949|944.8|944.6|953|952.7|922.4|922|20935576
1447200000000|2015-11-11 00:00:00|943.3|943.1|923.5|923.3|949.6|949.1|917.8|917.7|13177997
1447286400000|2015-11-12 00:00:00|929.5|920.4|879.5|879.2|933.4|933.1|877.9|877.6|21430457
1447372800000|2015-11-13 00:00:00|882.3|881.7|885.3|884.9|907.8|907.6|877.9|877.5|22450074
1447632000000|2015-11-16 00:00:00|880|879.1|875.8|875.4|916.4|916.1|872.3|872.1|15212973
1447718400000|2015-11-17 00:00:00|892.6|891|876.9|876.5|904.8|904.5|871.9|871.5|14378587
1447804800000|2015-11-18 00:00:00|865.3|863.6|881.9|881.4|892.7|892.4|852.6|852.4|15171970
1447891200000|2015-11-19 00:00:00|899.4|898.5|889.6|889.3|916.4|915.8|883.4|883.1|20221570
1447977600000|2015-11-20 00:00:00|897.2|893.2|887.4|887.2|905.9|905.7|882.9|882.5|11921838
1448236800000|2015-11-23 00:00:00|864.1|860.4|872.8|872.6|890|889.8|852.9|852.3|14588220
1448323200000|2015-11-24 00:00:00|870.9|866.6|875.4|875.1|887.4|887.2|852.2|852.1|17879849
1448409600000|2015-11-25 00:00:00|880|877.1|853.3|853.1|883.4|881.5|853|852.9|21012915
1448496000000|2015-11-26 00:00:00|836.5|836|833.9|833.7|852|851.5|825.7|825.2|16967935
1448582400000|2015-11-27 00:00:00|825.5|823|808.2|807.9|825.5|823.2|797.7|797.4|18838753
1448841600000|2015-11-30 00:00:00|804.9|802.8|795.5|795.1|804.9|802.8|755.1|754.8|27795594
1448928000000|2015-12-01 00:00:00|806.7|806|812.4|812.1|819.8|819.5|804.5|804|16130046
1449014400000|2015-12-02 00:00:00|813.2|812.4|815.7|815.3|828.4|828.1|804.9|804.7|14215379
1449100800000|2015-12-03 00:00:00|809.5|809|786.7|786.7|811|810.5|784.5|784.1|18143382
1449187200000|2015-12-04 00:00:00|788.5|786|786|785.7|803.3|802.9|777.7|777.5|19621688
1449446400000|2015-12-07 00:00:00|790|789.1|762.5|762.2|791.9|790.2|762.2|762|10179472
1449532800000|2015-12-08 00:00:00|745.4|744.3|725.8|725.5|747|746.2|715.4|715.2|21606776
1449619200000|2015-12-09 00:00:00|745.2|745|752.1|751.8|761.3|760.9|713.2|713.1|25800601
1449705600000|2015-12-10 00:00:00|745.6|744.6|734.3|733.9|764.3|763.9|728.3|728.1|19237174
1449792000000|2015-12-11 00:00:00|734.9|731.6|697|696.8|743.4|743|686.4|686.1|19243409
1450051200000|2015-12-14 00:00:00|695.9|693.6|669.6|669.4|704|702.6|665.8|665.5|18283065
1450137600000|2015-12-15 00:00:00|684.9|684.4|686.9|686.5|697|696.7|679.8|679.5|14012688
1450224000000|2015-12-16 00:00:00|701.8|700.2|702.5|702.1|717.8|717.5|689.4|689.1|14825247
1450310400000|2015-12-17 00:00:00|712.7|711.6|700.4|700.1|722.4|722.2|697.8|697.7|16996516
1450396800000|2015-12-18 00:00:00|698.5|695.1|716.7|716.5|719.6|719.4|697.4|695.1|15821083
1450656000000|2015-12-21 00:00:00|719.5|719|719.2|718.9|744.3|744.2|715.9|715.7|12283519
1450742400000|2015-12-22 00:00:00|724|721|728|727.7|729.6|729.2|716.4|716.2|10118014
1450828800000|2015-12-23 00:00:00|747.4|746.2|777.3|777|782.1|781.5|746.8|744.9|15524924
1450915200000|2015-12-24 00:00:00|788.4|786.8|775.6|773.8|795|794.3|772.1|771.1|2294532
1451347200000|2015-12-29 00:00:00|784|778.4|773.1|772.7|784|782.6|763.7|763.5|11764295
1451433600000|2015-12-30 00:00:00|773|771.1|760.8|760.6|773|772.6|754.4|754.1|7719412
1451520000000|2015-12-31 00:00:00|764.3|761.9|760.4|760.1|764.3|761.9|750.2|750.1|1953054
1451865600000|2016-01-04 00:00:00|750.5|749.8|734.7|734.4|750.5|749.8|726.6|726.3|15606399
1451952000000|2016-01-05 00:00:00|752.5|750.1|743.6|743.4|764|757.6|733.6|733.3|13377782
1452038400000|2016-01-06 00:00:00|729.8|728|709.8|709.7|730.1|728.1|694|693.7|19736325
1452124800000|2016-01-07 00:00:00|671.9|671.8|674|673.9|680|679.5|662.5|661.8|27009346
1452211200000|2016-01-08 00:00:00|678.9|678.4|654.5|654.3|691.6|691.5|653.3|653.1|16088101
1452470400000|2016-01-11 00:00:00|644.6|642.3|638|637.6|659.9|659.6|634.2|634.1|19061340
1452556800000|2016-01-12 00:00:00|615|614.3|618.6|618.5|649|648.8|609.2|608.9|26921049
1452643200000|2016-01-13 00:00:00|623.4|623.1|619.7|619.4|640.4|640.2|614.2|614|24885708
1452729600000|2016-01-14 00:00:00|624.9|623.3|658.8|658.7|664.4|664.2|618.4|618.1|29851544
1452816000000|2016-01-15 00:00:00|639.2|638.1|614.1|614.1|646|645.6|607.4|607.1|25356301
1453075200000|2016-01-18 00:00:00|617.5|616.4|609.2|609.1|625.9|625.1|601.9|601.5|17349612
1453161600000|2016-01-19 00:00:00|630|629.5|625.9|625.6|648.8|648.5|619.2|618.9|21884358
1453248000000|2016-01-20 00:00:00|598.9|597.8|580.2|580.1|598.9|598.2|571.7|571.6|28627845
1453334400000|2016-01-21 00:00:00|593.4|592|640.8|640.5|653|652.8|585.1|585|35476852
1453420800000|2016-01-22 00:00:00|666.5|662.2|649.5|649.2|677.4|677|641.3|641.2|29690472
1453680000000|2016-01-25 00:00:00|657.8|655.1|638.9|638.8|657.9|657.5|627.3|627|17816083
1453766400000|2016-01-26 00:00:00|624|622.2|666.8|666.5|669.1|669|616.2|615.8|25518165
1453852800000|2016-01-27 00:00:00|659|657.8|666.3|666.1|666.5|666.3|635.4|635.1|25254071
1453939200000|2016-01-28 00:00:00|667|665.8|679|678.9|704|703.6|658.7|658.4|35471824
1454025600000|2016-01-29 00:00:00|689|688.1|673.9|673.7|695|693.5|651.4|651.1|21265413
1454284800000|2016-02-01 00:00:00|678.7|676.5|678.7|678.3|686.5|686.1|659.6|659.1|17666255
1454371200000|2016-02-02 00:00:00|662.8|660.4|630.9|630.8|665|664|620.8|620.8|23739697
1454457600000|2016-02-03 00:00:00|627|625.8|644.6|644.5|646.9|646.7|619.6|619.3|21425427
1454544000000|2016-02-04 00:00:00|673.5|672.9|712.8|712.6|727.5|727.4|669.6|668.7|29194834
1454630400000|2016-02-05 00:00:00|701.2|701|708.6|708.3|725.8|725.3|688.3|688|27220071
1454889600000|2016-02-08 00:00:00|717.2|715.5|708.5|708.3|730|729.8|687.8|687.7|19509594
1454976000000|2016-02-09 00:00:00|703.7|702.1|668|667.5|712|704|656|655.4|20143741
1455062400000|2016-02-10 00:00:00|678.6|676.6|654.3|654|678.6|677.6|644|643.9|21792527
1455148800000|2016-02-11 00:00:00|639.8|639.7|634.9|634.5|646.8|646.4|607.4|606.8|17582541
1455235200000|2016-02-12 00:00:00|641.2|640.4|697.5|697.1|697.7|697.5|641.2|640.4|21750140
1455494400000|2016-02-15 00:00:00|717.9|714.2|695.2|694.8|718|717.9|686.7|686.1|14647688
1455580800000|2016-02-16 00:00:00|727.3|723.2|692|691.6|735|732.9|680|679.7|24264158
1455667200000|2016-02-17 00:00:00|697.6|695.7|740.1|739.7|743.8|743.6|691.8|691|21990895
1455753600000|2016-02-18 00:00:00|752.9|748.1|739.9|739.7|757|755.6|720.6|720.1|22782715
1455840000000|2016-02-19 00:00:00|730.7|729|730|729.6|740.8|740.4|723.5|723.3|17386805
1456099200000|2016-02-22 00:00:00|758.6|755.9|794.5|794.3|801.2|801.1|756.9|755.9|17832142
1456185600000|2016-02-23 00:00:00|775|773.4|740.7|740.2|775|773.5|736.4|736.3|25051910
1456272000000|2016-02-24 00:00:00|726.4|724.8|684.8|684.3|727.3|724.8|679.3|679|29331734
1456358400000|2016-02-25 00:00:00|703.7|700.9|690.6|690.3|709.3|708|683.4|683.2|23801982
1456444800000|2016-02-26 00:00:00|699.4|699.3|716.9|716.8|725|724.7|696.1|695.5|20565843
1456704000000|2016-02-29 00:00:00|704.3|703|727.7|727.3|732.3|732.1|696.5|695.3|17391779
1456790400000|2016-03-01 00:00:00|728.4|728.1|739|738.9|758.2|757.8|726.9|725|17975605
1456876800000|2016-03-02 00:00:00|772.6|770|780|779.7|784.1|784|751.2|750.9|21368058
1456963200000|2016-03-03 00:00:00|800|799.9|794.1|793.7|815.5|815|784.3|783.8|28569479
1457049600000|2016-03-04 00:00:00|815.2|814.9|862.7|862.3|868.9|868.6|811.7|810.5|30053938
1457308800000|2016-03-07 00:00:00|865.4|864.8|897|896.5|906.1|905.6|839.6|839.1|36571139
1457395200000|2016-03-08 00:00:00|853|850.6|822.7|822.1|861.9|861.7|814.4|814.3|30495801
1457481600000|2016-03-09 00:00:00|824.5|813.5|833.9|833.6|834.8|834.5|797.9|797.8|18849609
1457568000000|2016-03-10 00:00:00|819.9|815.2|790.9|790.5|832.8|832.3|789.1|788.9|20060788
1457654400000|2016-03-11 00:00:00|807|806.6|814.4|814.3|818.5|818.2|784|783.8|16275828
1457913600000|2016-03-14 00:00:00|819.2|818.1|815.6|815.3|847.5|847|806|805.5|15681078
1458000000000|2016-03-15 00:00:00|780|780|762.5|762.2|784|780|757.1|756.4|19534625
1458086400000|2016-03-16 00:00:00|769.7|768.9|765.3|764.9|779.5|779|756.8|756.3|13761231
1458172800000|2016-03-17 00:00:00|812.5|809.3|820.4|820.1|827.8|827.5|805.6|805.4|23815308
1458259200000|2016-03-18 00:00:00|836.8|830.3|830.2|829.8|854.8|854.5|821.2|821|19663667
1458518400000|2016-03-21 00:00:00|827.4|823.2|818.1|817.7|839.8|839.6|812.8|812.6|12199536
1458604800000|2016-03-22 00:00:00|814|813.6|817|816.5|825.3|824.7|804.1|803.7|10996103
1458691200000|2016-03-23 00:00:00|815.3|812.8|796.7|796.3|823.6|823.3|787.7|787.6|13099677
1458777600000|2016-03-24 00:00:00|781.3|777.6|779.3|779|786.1|785.7|760.3|760|12982955
1459206000000|2016-03-28 23:00:00|780.1|777.3|749|748.6|783.5|783.2|742.2|741.9|14985201
1459292400000|2016-03-29 23:00:00|765|763.5|795.6|795.4|805.3|805|764.9|763.1|17321591
1459378800000|2016-03-30 23:00:00|784.9|778.1|783.9|783.7|799.9|799.6|761.3|761|15633703
1459465200000|2016-03-31 23:00:00|775|774.1|772.5|772.4|794.3|793.9|758|757.6|16221807
1459724400000|2016-04-03 23:00:00|769.7|767.1|769.8|769.5|784.2|784|768.4|767|11372649
1459810800000|2016-04-04 23:00:00|747.7|745.5|736.4|736.1|747.7|745.8|724|723.8|16460834
1459897200000|2016-04-05 23:00:00|745.5|743.4|733|732.7|753.6|752.3|714.8|714.6|19420292
1459983600000|2016-04-06 23:00:00|756.7|756|725.9|725.6|762.4|761.3|724.7|724.5|18113299
1460070000000|2016-04-07 23:00:00|741.8|740|761.9|761.5|763.8|763.5|732|731.7|13734638
1460329200000|2016-04-10 23:00:00|758.7|757.9|780.2|779.9|783.9|783.7|750.2|750.1|12357468
1460415600000|2016-04-11 23:00:00|783.5|779.4|809.9|809.6|811.4|811.2|782.8|779.3|17674016
1460502000000|2016-04-12 23:00:00|834.8|832.8|880.6|880.4|882.3|882.2|829.1|828.9|25528844
1460588400000|2016-04-13 23:00:00|887.4|884.5|898.3|898.1|914|913.9|869.7|869.1|30335032
1460674800000|2016-04-14 23:00:00|906.3|903.6|899.2|899|916.2|915.8|885|884.9|22279693
1460934000000|2016-04-17 23:00:00|884.5|882.6|916.4|915.9|916.7|916.6|858.6|857.8|15626988
1461020400000|2016-04-18 23:00:00|950|948.2|963|962.4|965.7|965.5|918.3|917.9|20851646
1461106800000|2016-04-19 23:00:00|963.2|960.8|999|998.4|1002.5|1002|954.3|953.9|29856800
1461193200000|2016-04-20 23:00:00|1010|1006.5|990.9|990.2|1031|1030.5|972|971.7|31226137
1461279600000|2016-04-21 23:00:00|979.9|976.4|984.5|984.2|993.6|993.3|967.3|967.2|24371056
1461538800000|2016-04-24 23:00:00|978.9|977.5|930.5|929.9|978.9|977.5|923.6|923.4|21939605
1461625200000|2016-04-25 23:00:00|928|925.5|929.4|928.9|940.5|940.3|913.1|912.6|20406794
1461711600000|2016-04-26 23:00:00|915|914|928|927.8|930.9|930.7|904.6|904|16688348
1461798000000|2016-04-27 23:00:00|937|935.1|946|945.6|951.4|951.2|933.6|933.3|25529771
1461884400000|2016-04-28 23:00:00|936.3|933.6|936.2|935.7|948.2|948.1|919.1|919|20825608
1462230000000|2016-05-02 23:00:00|917.1|916|879.4|879|923.1|922.2|867.3|867.1|23218167
1462316400000|2016-05-03 23:00:00|841.8|839.4|823.3|823.1|847.2|846.8|808.6|808.1|26683586
1462402800000|2016-05-04 23:00:00|832.3|826.6|829.8|829.6|851.2|851|825.2|825|14550299
1462489200000|2016-05-05 23:00:00|818.5|817.9|846|845.6|849.3|849.1|806|805.6|16690323
1462748400000|2016-05-08 23:00:00|829|828.8|791.6|791.4|829|828.9|788|787.8|26257203
1462834800000|2016-05-09 23:00:00|802.2|801|810.4|810.1|818.3|818|787.9|787.7|16416623
1462921200000|2016-05-10 23:00:00|819.6|818.8|838|837.5|843.1|842.7|819.6|818.8|14920268
1463007600000|2016-05-11 23:00:00|834.1|825.5|805.6|805.4|837.4|837.2|797.5|797.2|18020020
1463094000000|2016-05-12 23:00:00|797.9|795.9|822.8|822.5|825.9|825.6|793.5|792.9|12775550
1463353200000|2016-05-15 23:00:00|821.5|820.1|839.9|839.7|854.8|854.4|818.3|816.7|10552744
1463439600000|2016-05-16 23:00:00|854.9|853.1|861.9|861.6|874.3|874|834.7|834.4|15659818
1463526000000|2016-05-17 23:00:00|851.7|849.9|845|844.8|853.3|852.8|822.8|822.7|17057936
1463612400000|2016-05-18 23:00:00|813.1|810.3|816.2|816.1|817.8|817.2|794.1|793.7|17922244
1463698800000|2016-05-19 23:00:00|826.5|825.5|818.3|818.2|840.6|840.5|814.2|814|9902715
1463958000000|2016-05-22 23:00:00|809.8|803.5|814.1|813.9|814.5|814.2|793.1|792.9|10850824
1464044400000|2016-05-23 23:00:00|805.9|805.1|819.5|819.4|830.2|830|800.6|800.3|10034054
1464130800000|2016-05-24 23:00:00|828.2|823.2|838.2|837.7|842.4|842.3|816.1|816|11785475
1464217200000|2016-05-25 23:00:00|853.2|850.1|852.7|852.3|878.1|877.9|845|844.9|15970552
1464303600000|2016-05-26 23:00:00|853.7|853|839.6|839.4|866|865.9|832.6|832.3|12512541
1464649200000|2016-05-30 23:00:00|842.6|842.1|826.2|825.9|843|842.7|816.5|816.2|13975715
1464735600000|2016-05-31 23:00:00|816.6|816|806.8|806.5|816.6|816|786.4|786.1|17608788
1464822000000|2016-06-01 23:00:00|810.3|810.2|806.6|806.3|818|817.8|798.2|797.8|12574065
1464908400000|2016-06-02 23:00:00|817|815.6|833.5|833.3|837.1|837|814.2|813.6|15820217
1465167600000|2016-06-05 23:00:00|856.5|855.6|889.4|889.1|892.2|892.1|855.5|855.3|16876789
1465254000000|2016-06-06 23:00:00|893.4|890.7|880.1|879.9|913|912.8|877.6|877.2|12005789
1465340400000|2016-06-07 23:00:00|878.5|877.4|900.2|900|912.4|912.1|875.6|875.1|12747707
1465426800000|2016-06-08 23:00:00|901.4|900|860.1|859.7|907.1|906.6|858|857.7|14903387
1465513200000|2016-06-09 23:00:00|849.3|847.6|826.4|826|857.9|857.5|821.3|821.2|18774372
1465772400000|2016-06-12 23:00:00|814.4|811.7|825.4|825.3|828|827.6|814|811.6|12515084
1465858800000|2016-06-13 23:00:00|813.2|813|788.6|788.4|818.5|817.7|788.2|788|17664318
1465945200000|2016-06-14 23:00:00|806.7|804.7|825.7|825.2|831.3|831.2|799.7|799.3|17850276
1466031600000|2016-06-15 23:00:00|807.1|805.2|809.7|809.2|814.7|814.3|790.9|790.7|14957251
1466118000000|2016-06-16 23:00:00|815|814.5|830.3|830|838.7|838.5|808.9|808.3|13642560
1466377200000|2016-06-19 23:00:00|856|855|854.8|854.5|857.3|857|840|839.6|14280452
1466463600000|2016-06-20 23:00:00|841.6|841.3|851.9|851.4|852.5|852.3|830.9|830|10830914
1466550000000|2016-06-21 23:00:00|858.6|854.8|861.9|861.4|863.3|863.1|844.7|844.3|12791972
1466636400000|2016-06-22 23:00:00|856|855.5|870.8|870.3|878.5|878.2|850|849.9|9552851
1466722800000|2016-06-23 23:00:00|838.7|836|861.6|861.3|873.7|873.4|798.6|790.4|25720246
1466982000000|2016-06-26 23:00:00|859.9|856.4|841.8|841.5|874.9|868.7|838.6|838.4|21596200
1467068400000|2016-06-27 23:00:00|868.8|866.6|876.5|876.1|893.2|893|864.4|862.5|15733500
1467154800000|2016-06-28 23:00:00|894.9|891.8|905.8|905.6|913.5|913.3|891|890.7|15680501
1467241200000|2016-06-29 23:00:00|909.4|906.6|938.7|938.2|942.4|942.4|890|889.7|19984534
1467327600000|2016-06-30 23:00:00|948|946.1|939.8|939.5|948|946.1|917.7|917|14529745
1467586800000|2016-07-03 23:00:00|961.9|958.9|952.1|951.7|973.7|973.5|949.9|949.7|8338129
1467673200000|2016-07-04 23:00:00|959.1|956.9|937.2|937|960.2|958|926.4|926.1|14384018
1467759600000|2016-07-05 23:00:00|934.1|932.6|933.6|933.4|959.5|959|907.3|907|16214783
1467846000000|2016-07-06 23:00:00|956.6|951.3|942.3|942.2|973|972.9|940.6|940.4|12737219
1467932400000|2016-07-07 23:00:00|949.1|947.5|962.2|962|966.8|966.4|939.3|939.1|15239775
1468191600000|2016-07-10 23:00:00|977.8|976.5|993.8|993.5|999|998.8|971.5|971.1|10668441
1468278000000|2016-07-11 23:00:00|996.6|993.4|1001|1000|1008|1007.5|982.4|982.1|14241395
1468364400000|2016-07-12 23:00:00|1009|1008|1002|1001|1039.5|1039|997.3|997|14276680
1468450800000|2016-07-13 23:00:00|1011.5|1002.5|1002.5|1001.5|1030|1028|988.3|988|9256107
1468537200000|2016-07-14 23:00:00|995.8|994|995.7|995.6|1003.5|1003|977.7|977.1|9436779
1468796400000|2016-07-17 23:00:00|978.5|976.7|977.1|976.7|982.6|981.3|965.4|965.3|9849714
1468882800000|2016-07-18 23:00:00|967.5|964.8|948.7|948.3|970.5|969.2|940.5|940|11295687
1468969200000|2016-07-19 23:00:00|940|938.7|924.6|924.3|945.1|944|903.4|903.2|16015352
1469055600000|2016-07-20 23:00:00|943.4|939.5|938.9|938.7|954.3|954.1|924.2|923.3|10655106
1469142000000|2016-07-21 23:00:00|930.1|928.4|924.7|924.4|941.5|941.2|915.2|906.6|8666315
1469401200000|2016-07-24 23:00:00|937.1|934.2|920.8|920.3|945|944.8|912.7|912.6|8264174
1469487600000|2016-07-25 23:00:00|938.5|933.7|950.9|950.7|952.4|952.2|929.4|929.1|9764297
1469574000000|2016-07-26 23:00:00|967.1|966|964|963.8|984.6|984.4|960.5|960|11582177
1469660400000|2016-07-27 23:00:00|967.5|966.1|964|963.7|984.6|984.2|957|956.7|9505819
1469746800000|2016-07-28 23:00:00|955.4|952.6|945|944.5|956.7|956.2|936.1|936|14230161
1470006000000|2016-07-31 23:00:00|960.7|960|965.1|964.9|982.7|982.5|956.1|955.7|11037418
1470092400000|2016-08-01 23:00:00|943.8|941.3|937.9|937.7|954.4|954.3|932.4|932.3|15251980
1470178800000|2016-08-02 23:00:00|943.4|940.6|949.5|949.2|953.5|953.2|929.8|929.2|11421467
1470265200000|2016-08-03 23:00:00|950|949.2|982.7|982.6|984.7|984.5|940.2|940|17276454
1470351600000|2016-08-04 23:00:00|996|995.1|1013|1012.5|1025|1024.5|996|994.8|17103491
1470610800000|2016-08-07 23:00:00|1022|1022|1048.5|1048|1052.5|1052|1020.5|1019|12732185
1470697200000|2016-08-08 23:00:00|1044|1042|1050.5|1049.5|1051.5|1051|1032|1031.5|7330364
1470783600000|2016-08-09 23:00:00|1036.5|1034.5|1038|1037.5|1055.5|1055|1033.5|1031.5|7001353
1470870000000|2016-08-10 23:00:00|1034|1032|1051|1050.5|1051.5|1051|1020|1019.5|7957694
1470956400000|2016-08-11 23:00:00|1057|1055|1042|1041.5|1069.5|1068.5|1032|1031.5|10136795
1471215600000|2016-08-14 23:00:00|1035|1034.5|1045.5|1045|1047.5|1047|1022|1021.5|6994213
1471302000000|2016-08-15 23:00:00|1029.5|1020|1051|1050.5|1087.5|1087|1021|1020|12281096
1471388400000|2016-08-16 23:00:00|1059|1058.5|1047|1046.5|1074|1072|1035.5|1035|10927801
1471474800000|2016-08-17 23:00:00|1061.5|1059.5|1074|1073|1076.5|1076|1060.5|1059.5|8686045
1471561200000|2016-08-18 23:00:00|1068.5|1068|1054|1053.5|1074.5|1074|1047|1046|8580202
1471820400000|2016-08-21 23:00:00|1044.5|1043.5|1031.5|1031|1044.5|1043.5|1020|1019.5|8272126
1471906800000|2016-08-22 23:00:00|1052|1051|1079.5|1079|1080|1079.5|1051|1050|11586282
1471993200000|2016-08-23 23:00:00|1072.5|1070|1051.5|1051|1074|1073.5|1049|1048.5|9958294
1472079600000|2016-08-24 23:00:00|1040|1039|1047|1046|1051.5|1051|1029.5|1029|7240283
1472166000000|2016-08-25 23:00:00|1049|1046.5|1082|1081|1083.5|1083|1044|1042.5|10070424
1472511600000|2016-08-29 23:00:00|1055|1051.5|1044|1043|1059.5|1058.5|1038|1037.5|11121164
1472598000000|2016-08-30 23:00:00|1019|1017|991.1|990.8|1024.5|1024.5|986.7|986.4|14424597
1472684400000|2016-08-31 23:00:00|987.9|984.9|975.2|975|995.5|995.1|957.5|957|13569016
1472770800000|2016-09-01 23:00:00|978.4|974.6|999.4|999.1|1001|1000.5|969|968.2|12667657
1473030000000|2016-09-04 23:00:00|1005|1003.5|1005.5|1005|1024|1023.5|997.7|997.4|8548583
1473116400000|2016-09-05 23:00:00|1009|1005.5|996.2|996|1018.5|1017.5|989.7|989.4|9506761
1473202800000|2016-09-06 23:00:00|1005|1002|999.3|998.9|1008|1007|987.1|987|10423762
1473289200000|2016-09-07 23:00:00|1004|1000.5|1014.5|1014|1019.5|1019|1000.5|1000|11273945
1473375600000|2016-09-08 23:00:00|1023|1017.5|1017.5|1017.5|1027.5|1027|1009.5|1009|13388743
1473634800000|2016-09-11 23:00:00|984.8|979|991.1|990.6|991.2|991|960.1|960|14864199
1473721200000|2016-09-12 23:00:00|986.4|984.7|967.5|967.3|992.7|992.6|967.5|967.3|16579727
1473807600000|2016-09-13 23:00:00|978|975.6|983|982.7|999|998.7|970|969.8|15194601
1473894000000|2016-09-14 23:00:00|981.1|979.4|1002.5|1001.5|1004|1003|973.2|972.7|13939820
1473980400000|2016-09-15 23:00:00|999.8|996.9|989.7|989.1|1005|1004.5|982|981.8|10080582
1474239600000|2016-09-18 23:00:00|1006|1005|1022|1021|1024.5|1024|1004.5|1002.5|9374387
1474326000000|2016-09-19 23:00:00|1028.5|1028|1036.5|1035.5|1049.5|1049|1025|1024|13186368
1474412400000|2016-09-20 23:00:00|1041.5|1040.5|1054|1053.5|1056.5|1056|1032.5|1032|10684274
1474498800000|2016-09-21 23:00:00|1098|1094|1094|1093.5|1111|1109.5|1084.5|1083.5|15424209
1474585200000|2016-09-22 23:00:00|1077|1075|1097|1096.5|1105.5|1105.5|1072|1071|10842833
1474844400000|2016-09-25 23:00:00|1091|1088|1093.5|1093|1099|1098.5|1080.5|1080|10173615
1474930800000|2016-09-26 23:00:00|1102|1101|1074|1073.5|1104|1103.5|1071|1070.5|11375456
1475017200000|2016-09-27 23:00:00|1092|1090.5|1097|1096.5|1110.5|1110|1090|1090|8767962
1475103600000|2016-09-28 23:00:00|1151|1148|1165.5|1165|1166.5|1166|1141|1140.5|16925678
1475190000000|2016-09-29 23:00:00|1145|1141.5|1162|1161.5|1169|1168.5|1133.5|1132|15049704
1475449200000|2016-10-02 23:00:00|1166.5|1163.5|1183|1182.5|1189.5|1189|1160|1158.5|8773737
1475535600000|2016-10-03 23:00:00|1189|1186|1210|1209.5|1217.5|1216.5|1187|1186|15837003
1475622000000|2016-10-04 23:00:00|1186.5|1186|1203.5|1202.5|1205|1204.5|1177.5|1177.5|11469020
1475708400000|2016-10-05 23:00:00|1205|1204|1207|1206.5|1214|1213.5|1191.5|1191|9809899
1475794800000|2016-10-06 23:00:00|1227|1224|1235|1234.5|1255.5|1255|1222|1218|13839192
1476054000000|2016-10-09 23:00:00|1243|1239.5|1265|1264.5|1270|1269.5|1238|1237.5|10249533
1476140400000|2016-10-10 23:00:00|1266.5|1264|1239.5|1239|1280|1279.5|1239|1238.5|16188279
1476226800000|2016-10-11 23:00:00|1243.5|1243|1238.5|1237.5|1248.5|1248|1218.5|1218|11854694
1476313200000|2016-10-12 23:00:00|1187.5|1180.5|1182|1181|1200|1199.5|1172.5|1172|16601083
1476399600000|2016-10-13 23:00:00|1215.5|1214.5|1208|1207.5|1225|1224.5|1201.5|1201|9961010
1476658800000|2016-10-16 23:00:00|1203|1201.5|1191.5|1190.5|1215.5|1215|1189.5|1189|10358498
1476745200000|2016-10-17 23:00:00|1210.5|1210|1212|1211.5|1228.5|1228|1208.5|1208|9520452
1476831600000|2016-10-18 23:00:00|1211.5|1208|1218|1217|1221.5|1221|1200.5|1198|10045692
1476918000000|2016-10-19 23:00:00|1226|1218.5|1216|1215|1234|1233.5|1203|1203|6400974
1477004400000|2016-10-20 23:00:00|1222.5|1219|1219.5|1219|1231|1230.5|1213.5|1213|9359401
1477263600000|2016-10-23 23:00:00|1236.5|1235|1225.5|1225|1253.5|1252.5|1222.5|1222|7454995
1477350000000|2016-10-24 23:00:00|1245|1240|1258.5|1258|1263.5|1263|1239|1238.5|12255262
1477436400000|2016-10-25 23:00:00|1244.5|1241|1240|1239|1246|1245|1228|1227.5|10464793
1477522800000|2016-10-26 23:00:00|1227|1225.5|1228.5|1228|1230.5|1230|1207|1206.5|12225676
1477609200000|2016-10-27 23:00:00|1233.5|1231.5|1231.5|1231|1235.5|1235|1209|1209|8469611
1477872000000|2016-10-31 00:00:00|1236.5|1235.5|1236|1235.5|1248|1247.5|1223.5|1222.5|7182241
1477958400000|2016-11-01 00:00:00|1244.5|1242|1220.5|1220|1260|1259.5|1220|1219.5|10010770
1478044800000|2016-11-02 00:00:00|1212|1211.5|1213|1212.5|1221|1220.5|1197.5|1197|9117894
1478131200000|2016-11-03 00:00:00|1201.5|1199|1188.5|1188|1215|1214|1185|1184.5|10155543
1478217600000|2016-11-04 00:00:00|1171|1170|1167|1166.5|1173.5|1172.5|1149.5|1149|10040864
1478476800000|2016-11-07 00:00:00|1214|1210|1219.5|1219.5|1223.5|1223|1204|1203|8880942
1478563200000|2016-11-08 00:00:00|1230.5|1229.5|1277.5|1277|1282|1281.5|1226|1225.5|11673627
1478649600000|2016-11-09 00:00:00|1239.5|1237|1334.5|1333.5|1337|1336.5|1232|1230|26678499
1478736000000|2016-11-10 00:00:00|1363|1353.5|1337|1336|1396.5|1396|1319.5|1319|20416779
1478822400000|2016-11-11 00:00:00|1347.5|1346.5|1296.5|1296|1349.5|1348|1283.5|1283|15069997
1479081600000|2016-11-14 00:00:00|1316.5|1314.5|1337|1336|1346|1345.5|1315|1314|11895996
1479168000000|2016-11-15 00:00:00|1306|1302|1270.5|1270|1308|1307|1265|1264|14497591
1479254400000|2016-11-16 00:00:00|1280.5|1279|1254.5|1254|1288|1287|1249.5|1249|9522768
1479340800000|2016-11-17 00:00:00|1270|1267|1279|1278|1285|1284.5|1260|1259.5|7813144
1479427200000|2016-11-18 00:00:00|1267.5|1265.5|1264.5|1264|1270|1269|1241|1240.5|9337751
1479686400000|2016-11-21 00:00:00|1285.5|1281.5|1269|1268|1296|1295.5|1265|1264.5|9425862
1479772800000|2016-11-22 00:00:00|1328|1327|1334.5|1333.5|1339.5|1339|1313.5|1313|11655765
1479859200000|2016-11-23 00:00:00|1359|1355|1365.5|1365|1369.5|1369|1328.5|1328.5|11917274
1479945600000|2016-11-24 00:00:00|1363|1360|1362.5|1362|1367.5|1367|1341|1340.5|4855766
1480032000000|2016-11-25 00:00:00|1379|1378|1355.5|1354.5|1380|1379|1348|1347.5|6138064
1480291200000|2016-11-28 00:00:00|1359.5|1357|1353.5|1352.5|1362.5|1361.5|1339|1338.5|7189945
1480377600000|2016-11-29 00:00:00|1340|1338.5|1313|1312|1340|1339|1299.5|1299|10075895
1480464000000|2016-11-30 00:00:00|1299|1296|1315|1314.5|1341.5|1341|1280.5|1280|16741659
1480550400000|2016-12-01 00:00:00|1338|1335.5|1337|1336.5|1361|1358.5|1294.5|1293.5|12153310
1480636800000|2016-12-02 00:00:00|1301|1299.5|1307.5|1307|1312.5|1312|1283|1282.5|7642625
1480896000000|2016-12-05 00:00:00|1318.5|1318|1343|1342.5|1343|1342.5|1314|1312|6714949
1480982400000|2016-12-06 00:00:00|1334.5|1333|1312.5|1311.5|1335.5|1334|1291.5|1291|9163682
1481068800000|2016-12-07 00:00:00|1337.5|1332.5|1358.5|1357.5|1368|1367.5|1313|1312.5|11050565
1481155200000|2016-12-08 00:00:00|1369.5|1368.5|1373|1372.5|1405.5|1405|1345.5|1344.5|11853923
1481241600000|2016-12-09 00:00:00|1371.5|1370|1354|1353.5|1391|1390.5|1350.5|1350|7758520
1481500800000|2016-12-12 00:00:00|1393.5|1389|1398.5|1397.5|1419.5|1419|1382.5|1382|15219336
1481587200000|2016-12-13 00:00:00|1393|1390.5|1363|1362.5|1393|1392.5|1353.5|1353|8802187
1481673600000|2016-12-14 00:00:00|1362.5|1361|1357.5|1357|1387|1385.5|1345|1344.5|8345307
1481760000000|2016-12-15 00:00:00|1340.5|1339|1312.5|1311.5|1340.5|1339|1302.5|1302|12182452
1481846400000|2016-12-16 00:00:00|1310|1309.5|1298.5|1297.5|1314.5|1313.5|1294.5|1294|6200486
1482105600000|2016-12-19 00:00:00|1299.5|1299|1283.5|1283|1306.5|1306|1274.5|1274|8362414
1482192000000|2016-12-20 00:00:00|1289|1284.5|1291|1290|1300|1299|1267|1266.5|8820146
1482278400000|2016-12-21 00:00:00|1300|1298.5|1293.5|1293|1300|1298.5|1278.5|1278|6160392
1482364800000|2016-12-22 00:00:00|1281|1280|1269.5|1269|1283.5|1283|1267.5|1267|7017982
1482451200000|2016-12-23 00:00:00|1266.5|1263|1259.5|1258.5|1270|1269.5|1255|1254.5|3073795
1482883200000|2016-12-28 00:00:00|1312|1302.5|1310.5|1310|1320|1319|1304|1302.5|7605318
1482969600000|2016-12-29 00:00:00|1313.5|1307.5|1299|1298|1319|1318.5|1293.5|1292.5|4042368
1483056000000|2016-12-30 00:00:00|1303|1299|1301|1300|1306.5|1306|1284|1283|1836422
1483401600000|2017-01-03 00:00:00|1310|1307.5|1333|1332.5|1337.5|1337|1308|1307.5|8441437
1483488000000|2017-01-04 00:00:00|1333.5|1329|1311.5|1311|1340.5|1340|1306.5|1306|6371869
1483574400000|2017-01-05 00:00:00|1332|1330|1314.5|1313.5|1336|1335|1312.5|1312|6332841
1483660800000|2017-01-06 00:00:00|1313.5|1309.5|1314.5|1313.5|1330.5|1330|1303.5|1302.5|4896294
1483920000000|2017-01-09 00:00:00|1337|1335.5|1341|1340.5|1343|1342|1326.5|1326|5405008
1484006400000|2017-01-10 00:00:00|1354|1353|1403|1402.5|1404.5|1403.5|1353|1351|9943925
1484092800000|2017-01-11 00:00:00|1396|1394.5|1419.5|1418.5|1439|1438.5|1390|1389.5|8999588
1484179200000|2017-01-12 00:00:00|1426|1421.5|1442|1441|1468|1467.5|1422.5|1421|8813547
1484265600000|2017-01-13 00:00:00|1441|1440.5|1453.5|1452.5|1460.5|1460|1430|1429|8544763
1484524800000|2017-01-16 00:00:00|1479|1474|1477.5|1477|1490|1489.5|1457.5|1457|5285714
1484611200000|2017-01-17 00:00:00|1457|1454.5|1435.5|1434.5|1457|1456.5|1434|1433.5|6255001
1484697600000|2017-01-18 00:00:00|1432|1431|1457|1456.5|1457.5|1457|1419|1418.5|6942119
1484784000000|2017-01-19 00:00:00|1456|1451|1444|1443|1473.5|1473|1434.5|1434|6326075
1484870400000|2017-01-20 00:00:00|1436.5|1435.5|1439.5|1439|1449.5|1449|1426.5|1426|5475325
1485129600000|2017-01-23 00:00:00|1434.5|1432|1439|1438|1448.5|1448|1426.5|1425|6482253
1485216000000|2017-01-24 00:00:00|1489.5|1482|1481|1480.5|1506|1505.5|1471.5|1471|10615373
1485302400000|2017-01-25 00:00:00|1508|1504.5|1458.5|1458|1519|1518.5|1453|1452.5|8897646
1485388800000|2017-01-26 00:00:00|1466|1464|1442.5|1442|1466.5|1466.5|1428|1427.5|7495111
1485475200000|2017-01-27 00:00:00|1440|1439|1449.5|1448.5|1464.5|1464|1439|1436.5|6878663
1485734400000|2017-01-30 00:00:00|1439|1438.5|1414|1413|1444.5|1441.5|1413|1412.5|7689971
1485820800000|2017-01-31 00:00:00|1419|1418|1438|1437|1463.5|1463.5|1415|1414|8987563
1485907200000|2017-02-01 00:00:00|1449.5|1448.5|1441.5|1440.5|1471|1470.5|1440.5|1439.5|6639252
1485993600000|2017-02-02 00:00:00|1447|1444.5|1434|1433|1459|1458.5|1433|1432.5|6603703
1486080000000|2017-02-03 00:00:00|1403|1400|1395.5|1395|1412.5|1411.5|1375|1374.5|10504949
1486339200000|2017-02-06 00:00:00|1403|1401.5|1384|1383.5|1413|1412.5|1383|1382.5|6700744
1486425600000|2017-02-07 00:00:00|1392|1390|1387.5|1387|1412|1411.5|1381.5|1381|9520366
1486512000000|2017-02-08 00:00:00|1401|1400|1344|1343.5|1405.5|1404.5|1339|1338.5|15603912
1486598400000|2017-02-09 00:00:00|1352.5|1352|1340.5|1339.5|1356.5|1355.5|1319|1318.5|12055574
1486684800000|2017-02-10 00:00:00|1376|1372.5|1373|1372|1389|1388|1354.5|1354|12996362
1486944000000|2017-02-13 00:00:00|1413|1411|1387|1386|1423|1421|1384.5|1384|12693324
1487030400000|2017-02-14 00:00:00|1382|1381|1397.5|1397|1405|1404.5|1375.5|1375|10446261
1487116800000|2017-02-15 00:00:00|1404.5|1403|1425|1424.5|1431|1430.5|1399|1398.5|9474421
1487203200000|2017-02-16 00:00:00|1430.5|1429|1414.5|1414|1432|1430.5|1407.5|1406.5|7255906
1487289600000|2017-02-17 00:00:00|1407|1405|1392|1391.5|1410|1409|1385.5|1385|8359818
1487548800000|2017-02-20 00:00:00|1409|1406|1404|1403|1413.5|1413|1391|1390.5|5263956
1487635200000|2017-02-21 00:00:00|1437|1436|1410.5|1409.5|1438|1436|1390.5|1390.5|9346805
1487721600000|2017-02-22 00:00:00|1399.5|1398|1366|1365.5|1404.5|1400|1355|1354.5|9642066
1487808000000|2017-02-23 00:00:00|1371|1364|1346|1345.5|1388|1387.5|1341.5|1341|8893695
1487894400000|2017-02-24 00:00:00|1334.5|1334|1309|1308|1348.5|1348|1293.5|1293|16284138
1488153600000|2017-02-27 00:00:00|1324.5|1323|1326.5|1325.5|1333|1331|1307.5|1307|6237096
1488240000000|2017-02-28 00:00:00|1309|1305|1302|1301.5|1311.5|1311|1287.5|1287|10090253
1488326400000|2017-03-01 00:00:00|1314|1312|1354.5|1353.5|1356.5|1356|1310.5|1310|10642563
1488412800000|2017-03-02 00:00:00|1364|1362|1348|1347|1376|1375.5|1340.5|1339.5|11497856
1488499200000|2017-03-03 00:00:00|1337|1335|1362|1361.5|1368|1367|1327|1325.5|9704304
1488758400000|2017-03-06 00:00:00|1353.5|1353|1337.5|1337|1359|1357.5|1330|1329.5|6200638
1488844800000|2017-03-07 00:00:00|1353|1351|1342|1341|1361|1360.5|1336.5|1335.5|7898117
1488931200000|2017-03-08 00:00:00|1345.5|1341.5|1328|1327.5|1357.5|1357|1324|1323.5|8721913
1489017600000|2017-03-09 00:00:00|1251|1250.5|1249|1248.5|1276.5|1275.5|1239|1238.5|15199160
1489104000000|2017-03-10 00:00:00|1256|1254|1247.5|1247|1271.5|1271|1241|1240.5|10305166
1489363200000|2017-03-13 00:00:00|1274|1271.5|1277.5|1276.5|1280.5|1280|1270.5|1270|8176655
1489449600000|2017-03-14 00:00:00|1273|1272|1275|1274|1279|1278.5|1256|1255.5|11431083
1489536000000|2017-03-15 00:00:00|1300|1298|1285.5|1285|1304|1302|1281.5|1281|7754554
1489622400000|2017-03-16 00:00:00|1354|1352|1319|1318|1365|1364.5|1315|1314.5|13361900
1489708800000|2017-03-17 00:00:00|1317|1313.5|1329.5|1329|1333.5|1333|1314|1312.5|7809779
1489968000000|2017-03-20 00:00:00|1331.5|1325|1336|1335|1336.5|1336|1317|1316|5845993
1490054400000|2017-03-21 00:00:00|1325|1324|1284.5|1284|1330|1329.5|1277|1276.5|7478522
1490140800000|2017-03-22 00:00:00|1245|1244|1274|1273.5|1277|1276.5|1242|1241.5|11675302
1490227200000|2017-03-23 00:00:00|1271.5|1270.5|1255|1254|1277.5|1277|1251.5|1251|7826298
1490313600000|2017-03-24 00:00:00|1260|1257|1246|1245.5|1266.5|1265.5|1242|1241.5|6645197
1490569200000|2017-03-26 23:00:00|1207|1201.5|1198|1197|1228|1227.5|1185.5|1185|14418695
1490655600000|2017-03-27 23:00:00|1224.5|1221.5|1229.5|1228.5|1232|1231.5|1201.5|1201.5|10539031
1490742000000|2017-03-28 23:00:00|1258.5|1254.5|1262|1261.5|1263|1262.5|1234|1233.5|10520277
1490828400000|2017-03-29 23:00:00|1260|1255.5|1270.5|1269.5|1271|1270.5|1248.5|1248|6578646
1490914800000|2017-03-30 23:00:00|1253|1252|1240|1239.5|1256|1255|1232.5|1231.5|6779658
1491174000000|2017-04-02 23:00:00|1236.5|1234|1232.5|1232|1247.5|1247|1228|1227|5525394
1491260400000|2017-04-03 23:00:00|1229.5|1228|1257.5|1257|1260.5|1260|1225.5|1224|8135574
1491346800000|2017-04-04 23:00:00|1285|1284|1278|1277|1303.5|1303|1275.5|1275|10968443
1491433200000|2017-04-05 23:00:00|1267|1261.5|1275|1274|1293|1292.5|1259|1258|8066951
1491519600000|2017-04-06 23:00:00|1256.5|1255|1286|1285|1286.5|1286|1247|1245|7069027
1491778800000|2017-04-09 23:00:00|1357|1356|1320|1319|1361.5|1361|1313|1312.5|14007593
1491865200000|2017-04-10 23:00:00|1313.5|1312.5|1318.5|1318|1332|1331.5|1303|1302.5|9871680
1491951600000|2017-04-11 23:00:00|1311|1310|1269|1268|1316|1315.5|1267.5|1267|10283205
1492038000000|2017-04-12 23:00:00|1266.5|1264.5|1267|1266|1272.5|1272|1256.5|1256|7576001
1492470000000|2017-04-17 23:00:00|1247.5|1242|1200|1199|1248|1247|1198.5|1198|11810290
1492556400000|2017-04-18 23:00:00|1210|1209.5|1200.5|1200|1214|1213.5|1189|1188.5|10605579
1492642800000|2017-04-19 23:00:00|1196|1195|1204|1203.5|1210|1209.5|1183|1182.5|10411552
1492729200000|2017-04-20 23:00:00|1224|1222|1195.5|1195|1233.5|1232|1192|1191|9239823
1492988400000|2017-04-23 23:00:00|1212.5|1211.5|1217|1216.5|1234|1233.5|1206.5|1206|9355214
1493074800000|2017-04-24 23:00:00|1199|1196.5|1204|1203.5|1214|1214|1189.5|1188.5|8052599
1493161200000|2017-04-25 23:00:00|1206.5|1203|1213.5|1213|1221.5|1221.5|1188|1187.5|8747554
1493247600000|2017-04-26 23:00:00|1204.5|1193|1153.5|1153|1204.5|1201|1152|1151.5|10092520
1493334000000|2017-04-27 23:00:00|1172|1169.5|1178|1177|1181|1180.5|1169.5|1169|7539977
1493679600000|2017-05-01 23:00:00|1184.5|1183|1170.5|1169.5|1187.5|1187|1159.5|1159|8599587
1493766000000|2017-05-02 23:00:00|1160|1159|1147|1146.5|1160|1159|1129.5|1129|11998215
1493852400000|2017-05-03 23:00:00|1134.5|1132|1117.5|1117|1137|1136.5|1103.5|1103|14190781
1493938800000|2017-05-04 23:00:00|1108.5|1105|1141|1140.5|1146|1145|1105|1103.5|11400151
1494198000000|2017-05-07 23:00:00|1128.5|1127|1122.5|1122|1131.5|1131|1109|1108.5|7437726
1494284400000|2017-05-08 23:00:00|1134.5|1131.5|1150.5|1150|1158.5|1158|1128.5|1127|9058103
1494370800000|2017-05-09 23:00:00|1151.5|1150.5|1165.5|1165|1172.5|1172|1148.5|1147.5|6512231
1494457200000|2017-05-10 23:00:00|1169|1168|1174|1173|1189|1188.5|1164|1163.5|9299225
1494543600000|2017-05-11 23:00:00|1177.5|1174|1163.5|1163|1177.5|1176|1160|1159.5|5741187
1494802800000|2017-05-14 23:00:00|1183.5|1180|1190|1189.5|1196.5|1196|1178|1176.5|8564952
1494889200000|2017-05-15 23:00:00|1195|1190|1200|1199.5|1211|1210.5|1180.5|1180|10025582
1494975600000|2017-05-16 23:00:00|1204|1202.5|1192|1191.5|1210|1209|1180.5|1180|9020148
1495062000000|2017-05-17 23:00:00|1187.5|1183.5|1196.5|1195.5|1198.5|1198|1160.5|1160.5|11359724
1495148400000|2017-05-18 23:00:00|1225|1209.5|1215|1214.5|1225|1218.5|1198|1197.5|9124881
1495407600000|2017-05-21 23:00:00|1226|1225|1214|1213.5|1227.5|1226|1208.5|1208|6298735
1495494000000|2017-05-22 23:00:00|1207|1205.5|1204|1203.5|1217.5|1217|1198|1197.5|9578631
1495580400000|2017-05-23 23:00:00|1189|1188.5|1212.5|1212|1216.5|1216|1176.5|1175.5|11111503
1495666800000|2017-05-24 23:00:00|1218.5|1217|1209.5|1208.5|1224.5|1224|1196|1195.5|7335352
1495753200000|2017-05-25 23:00:00|1201.5|1200.5|1207.5|1207|1215.5|1215|1200|1195.5|7509929
1496098800000|2017-05-29 23:00:00|1198.5|1197.5|1204|1203.5|1212|1211.5|1197|1196.5|5251362
1496185200000|2017-05-30 23:00:00|1191.5|1188.5|1174|1173|1191.5|1190|1172|1171.5|8572097
1496271600000|2017-05-31 23:00:00|1173|1171|1187|1186|1189.5|1189|1161.5|1161|10769255
1496358000000|2017-06-01 23:00:00|1192|1189|1186|1185|1192.5|1192|1171.5|1171|8939962
1496617200000|2017-06-04 23:00:00|1177.5|1175.5|1164.5|1163.5|1180.5|1179|1162.5|1162|6635926
1496703600000|2017-06-05 23:00:00|1159.5|1158.5|1178|1177.5|1184|1183.5|1152|1151.5|8225378
1496790000000|2017-06-06 23:00:00|1174.5|1173.5|1171|1170.5|1187.5|1187.5|1165|1164.5|9296276
1496876400000|2017-06-07 23:00:00|1171.5|1168.5|1185|1184.5|1191.5|1191|1168.5|1165|9559112
1496962800000|2017-06-08 23:00:00|1208|1204.5|1208|1207.5|1214.5|1214|1193.5|1193|8732368
1497222000000|2017-06-11 23:00:00|1205|1204.5|1201.5|1201|1213|1213|1189.5|1189|7311500
1497308400000|2017-06-12 23:00:00|1206.5|1204|1199.5|1199|1213|1212.5|1189.5|1189|7433086
1497394800000|2017-06-13 23:00:00|1207|1206.5|1184|1183.5|1215|1214.5|1182.5|1182|9089656
1497481200000|2017-06-14 23:00:00|1177|1176|1161|1160.5|1183|1179|1146.5|1146|12074214
1497567600000|2017-06-15 23:00:00|1167|1165.5|1161.5|1161|1175|1174.5|1160|1159.5|8841767
1497826800000|2017-06-18 23:00:00|1170.5|1168.5|1179|1178|1183.5|1183|1159|1158.5|7454092
1497913200000|2017-06-19 23:00:00|1179.5|1177|1141|1140.5|1184.5|1184|1135.5|1135|14979155
1497999600000|2017-06-20 23:00:00|1136|1134|1144.5|1144|1159.5|1159|1124|1123.5|10470131
1498086000000|2017-06-21 23:00:00|1137|1135.5|1149.5|1148.5|1149.5|1149|1121.5|1120|8495039
1498172400000|2017-06-22 23:00:00|1145|1143.5|1145|1144.5|1153|1152.5|1138|1137.5|6855770
1498431600000|2017-06-25 23:00:00|1150|1147|1142.5|1141.5|1158|1157|1137|1136.5|6326578
1498518000000|2017-06-26 23:00:00|1154|1152.5|1169|1168|1180|1179.5|1153|1152|8721637
1498604400000|2017-06-27 23:00:00|1168|1161.5|1180.5|1180|1187.5|1187|1157.5|1157|11024366
1498690800000|2017-06-28 23:00:00|1201.5|1196|1190|1189|1215|1214|1186.5|1186|11704766
1498777200000|2017-06-29 23:00:00|1186.5|1185.5|1174|1173.5|1202|1201.5|1172|1171|7326017
1499036400000|2017-07-02 23:00:00|1176|1173|1214.7|1211.3|1215.2|1212.3|1173|1172.5|8133417
1499122800000|2017-07-03 23:00:00|1204.5|1204|1228|1227.5|1232.5|1232|1201.5|1200|8211587
1499209200000|2017-07-04 23:00:00|1243.5|1240.5|1237|1236|1260.5|1260|1224.5|1224|17335160
1499295600000|2017-07-05 23:00:00|1236.5|1235|1245.5|1245|1256.5|1256|1234|1233.5|13118790
1499382000000|2017-07-06 23:00:00|1249.5|1247.5|1239|1238.5|1254.5|1254|1232|1231.5|9289018
1499641200000|2017-07-09 23:00:00|1249.5|1246.5|1263|1262|1266|1265.5|1229|1228.5|6995106
1499727600000|2017-07-10 23:00:00|1270|1269.5|1264.5|1263.5|1283|1282|1252.5|1252|8656788
1499814000000|2017-07-11 23:00:00|1284.5|1281.5|1292.5|1291.5|1303.5|1303|1275|1274.5|11278690
1499900400000|2017-07-12 23:00:00|1293.5|1292|1290.5|1290|1310|1309.5|1282.5|1282|8464804
1499986800000|2017-07-13 23:00:00|1296|1293.5|1303.5|1302.5|1319.5|1319|1283.5|1282.5|8416107
1500246000000|2017-07-16 23:00:00|1311.5|1310|1325|1324.5|1329|1328.5|1311|1310|7488310
1500332400000|2017-07-17 23:00:00|1320.5|1316|1313|1312|1320.5|1316|1297.5|1297|8407394
1500418800000|2017-07-18 23:00:00|1320|1319.5|1318.5|1317.5|1327|1326.5|1305.5|1305|8085100
1500505200000|2017-07-19 23:00:00|1323.5|1319.5|1316.5|1315.5|1329|1328.5|1302.5|1302|9936085
1500591600000|2017-07-20 23:00:00|1296.5|1293.5|1307|1306.5|1322.5|1322|1294|1291.5|8931064
1500850800000|2017-07-23 23:00:00|1299.5|1297.5|1286|1285|1306|1305|1278.5|1278|12094677
1500937200000|2017-07-24 23:00:00|1300|1299|1341.5|1341|1346.5|1346|1300|1299|14299806
1501023600000|2017-07-25 23:00:00|1345|1342|1354|1353|1365|1364.5|1341.5|1341|13374547
1501110000000|2017-07-26 23:00:00|1356|1355.5|1362.5|1361.5|1373.5|1373|1355.5|1354.5|10495666
1501196400000|2017-07-27 23:00:00|1350|1347|1362|1361.5|1372|1371.5|1340|1339.5|8632408
1501455600000|2017-07-30 23:00:00|1383|1381.5|1379.5|1379|1397|1396.5|1375|1374.5|10745746
1501542000000|2017-07-31 23:00:00|1384.5|1380|1363|1362.5|1384.5|1383.5|1362|1362|7731797
1501628400000|2017-08-01 23:00:00|1354.5|1353.5|1347|1346.5|1361.5|1360|1337.5|1337|7981621
1501714800000|2017-08-02 23:00:00|1346.5|1343|1360|1359.5|1361.5|1361.5|1335.5|1334|7730637
1501801200000|2017-08-03 23:00:00|1357.5|1356|1366|1365|1372|1371.5|1355.5|1355|6990053
1502060400000|2017-08-06 23:00:00|1380|1379.5|1395.5|1394.5|1399.5|1399|1378|1375|10765545
1502146800000|2017-08-07 23:00:00|1379.5|1376|1397|1396|1398|1397.5|1375|1373.5|7690507
1502233200000|2017-08-08 23:00:00|1391|1387.5|1381|1380|1397|1396.5|1376.5|1376|6375905
1502319600000|2017-08-09 23:00:00|1377|1372|1375|1374|1388|1387.5|1366|1365.5|7925613
1502406000000|2017-08-10 23:00:00|1340.5|1340|1333.5|1333|1347|1346.5|1319.5|1319|12190554
1502665200000|2017-08-13 23:00:00|1345|1343|1362.5|1361.5|1367|1366.5|1343|1342|6693660
1502751600000|2017-08-14 23:00:00|1352|1348.5|1342.5|1341.5|1355.5|1354.5|1335|1334.5|7082506
1502838000000|2017-08-15 23:00:00|1349|1348|1366.5|1366|1377|1376.5|1348|1347|35100671
1502924400000|2017-08-16 23:00:00|1378.5|1372|1364|1363|1388|1387.5|1357.5|1357|5899567
1503010800000|2017-08-17 23:00:00|1352.5|1351|1352|1351.5|1364|1363|1330|1329.5|11517658
1503270000000|2017-08-20 23:00:00|1360|1356|1367|1366.5|1374|1373.5|1351.5|1351|7872703
1503356400000|2017-08-21 23:00:00|1404|1400|1394|1393|1416.5|1416|1392|1390.5|11976605
1503442800000|2017-08-22 23:00:00|1393.5|1391|1411|1410.5|1411.5|1411|1382.5|1379.5|7891339
1503529200000|2017-08-23 23:00:00|1417.5|1414.5|1416.5|1415.5|1425|1424.5|1408|1407.5|7958753
1503615600000|2017-08-24 23:00:00|1422.5|1420|1439|1438|1459|1458.5|1418|1417|13897654
1503961200000|2017-08-28 23:00:00|1425.5|1422.5|1447.5|1446.5|1448.5|1448|1406.5|1406|10938893
1504047600000|2017-08-29 23:00:00|1459.5|1456.5|1455|1454.5|1461.5|1461|1444.5|1444|7058620
1504134000000|2017-08-30 23:00:00|1458.5|1457.5|1477.5|1477|1483.5|1483|1458|1456.5|8921551
1504220400000|2017-08-31 23:00:00|1482|1481|1487.5|1487|1490|1489|1476.5|1476|5757407
1504479600000|2017-09-03 23:00:00|1479.5|1476|1485.5|1485|1490|1489|1473.5|1472|6057422
1504566000000|2017-09-04 23:00:00|1499|1482.5|1483.5|1483|1500|1499.5|1481.5|1481|7201935
1504652400000|2017-09-05 23:00:00|1475|1473.5|1488.5|1487.5|1489.5|1489|1467.5|1467|6768664
1504738800000|2017-09-06 23:00:00|1455|1448|1459|1458|1460.5|1460|1446.5|1446|6610030
1504825200000|2017-09-07 23:00:00|1448.5|1446|1403.5|1402.5|1448.5|1447|1400|1399.5|9404529
1505084400000|2017-09-10 23:00:00|1416|1415|1420|1419|1422|1421.5|1402|1401.5|7478403
1505170800000|2017-09-11 23:00:00|1431|1430|1440|1439.5|1445.5|1445|1422.5|1422|8832924
1505257200000|2017-09-12 23:00:00|1433|1428.5|1412.5|1412|1433|1428.5|1406.5|1406|7408229
1505343600000|2017-09-13 23:00:00|1388.5|1387.5|1363.5|1362.5|1393|1391|1360.5|1360|11494936
1505430000000|2017-09-14 23:00:00|1357|1354.5|1331|1330|1360|1359|1330|1329|7205977
1505689200000|2017-09-17 23:00:00|1340.5|1337.5|1332.5|1332|1344.5|1343|1326|1325|5818765
1505775600000|2017-09-18 23:00:00|1334|1332.5|1343.5|1342.5|1351|1350.5|1329|1328|7240694
1505862000000|2017-09-19 23:00:00|1349|1344|1352|1351.5|1353|1352.5|1334.5|1334|5121588
1505948400000|2017-09-20 23:00:00|1334|1333.5|1344.5|1344|1351|1350.5|1327|1326.5|9866776
1506034800000|2017-09-21 23:00:00|1328.5|1325|1344|1343.5|1351.5|1351|1312|1311.5|7666913
1506294000000|2017-09-24 23:00:00|1337.5|1334|1330|1329|1343.5|1343|1327|1326.5|4595067
1506380400000|2017-09-25 23:00:00|1329.5|1326|1316.5|1316|1343|1343|1316|1316|6897585
1506466800000|2017-09-26 23:00:00|1326.5|1325.5|1313.5|1313|1334|1333.5|1313|1312.5|6789285
1506553200000|2017-09-27 23:00:00|1306|1304.5|1303|1302|1310.5|1310|1293|1292|8576293
1506639600000|2017-09-28 23:00:00|1316|1315|1317|1316|1326.5|1326|1314|1313.5|6164235
1506898800000|2017-10-01 23:00:00|1324|1320|1337|1336.5|1344.5|1344|1320.5|1320|6498571
1506985200000|2017-10-02 23:00:00|1344.5|1331.5|1345|1344|1352|1351.5|1337|1331.5|6483126
1507071600000|2017-10-03 23:00:00|1347|1345.5|1358|1357.5|1360|1359.5|1345|1344.5|6263723
1507158000000|2017-10-04 23:00:00|1361.5|1360|1371|1370.5|1377|1376.5|1360.5|1358.5|7211080
1507244400000|2017-10-05 23:00:00|1375.5|1372|1379|1378|1380|1379.5|1369.5|1369|7047635
1507503600000|2017-10-08 23:00:00|1376|1374.5|1381.5|1381|1388.5|1388|1367|1366.5|11483881
1507590000000|2017-10-09 23:00:00|1381|1377|1396|1395.5|1397|1396.5|1377|1375|11301279
1507676400000|2017-10-10 23:00:00|1391|1386.5|1368|1367.5|1391|1389|1367.5|1367|7940282
1507762800000|2017-10-11 23:00:00|1373.5|1372|1376|1375.5|1383.5|1383|1369|1368.5|5181139
1507849200000|2017-10-12 23:00:00|1375.5|1374.5|1401|1400|1405.5|1405|1373.5|1373|7305298
1508108400000|2017-10-15 23:00:00|1418.5|1414|1420|1419|1439.5|1439|1413.5|1413|9978743
1508194800000|2017-10-16 23:00:00|1419|1417.5|1420|1419|1437.5|1437|1413|1412.5|10608440
1508281200000|2017-10-17 23:00:00|1419.5|1417|1390|1389.5|1421.5|1421|1389|1388.5|6306941
1508367600000|2017-10-18 23:00:00|1398.5|1398|1393|1392|1405|1402|1374|1373.5|7873894
1508454000000|2017-10-19 23:00:00|1417.5|1410.5|1382.5|1382|1420.5|1420|1374|1373.5|7880972
1508713200000|2017-10-22 23:00:00|1385|1382.5|1381.5|1380.5|1387.5|1387|1371|1370.5|4904466
1508799600000|2017-10-23 23:00:00|1389|1386|1391|1390.5|1392|1391.5|1376.5|1375.5|6671982
1508886000000|2017-10-24 23:00:00|1389|1383|1349.5|1349|1389|1386.5|1345|1344.5|6798049
1508972400000|2017-10-25 23:00:00|1357|1353.5|1376|1375|1378|1377.5|1355|1353|7492557
1509058800000|2017-10-26 23:00:00|1356.5|1354|1363.5|1362.5|1365|1364.5|1343|1342.5|6744173
1509321600000|2017-10-30 00:00:00|1363|1360.5|1368|1367|1371|1370.5|1350|1349|5878003
1509408000000|2017-10-31 00:00:00|1368.5|1365|1366.5|1365.5|1374.5|1373.5|1353|1352.5|5609685
1509494400000|2017-11-01 00:00:00|1381|1379|1406.5|1406|1416.5|1416|1379.5|1379|12778660
1509580800000|2017-11-02 00:00:00|1404|1401.5|1447.5|1446.5|1448.5|1448|1398.5|1398|12098741
1509667200000|2017-11-03 00:00:00|1444|1440|1428.5|1428|1445|1444.5|1415.5|1415.5|6869196
1509926400000|2017-11-06 00:00:00|1440.5|1439.5|1465|1464.5|1467|1466.5|1439|1438.5|11319693
1510012800000|2017-11-07 00:00:00|1480.5|1478.5|1455.5|1454.5|1485|1484.5|1444|1443.5|9333019
1510099200000|2017-11-08 00:00:00|1461.5|1459|1473.5|1473|1474|1473.5|1452|1451.5|7919334
1510185600000|2017-11-09 00:00:00|1469.5|1467|1433.5|1432.5|1469.5|1467|1425.5|1425|8030206
1510272000000|2017-11-10 00:00:00|1434.5|1431.5|1424.5|1424|1443|1442.5|1421.5|1421|4958877
1510531200000|2017-11-13 00:00:00|1444.5|1443.5|1422|1421.5|1448|1447.5|1408.5|1408|5538585
1510617600000|2017-11-14 00:00:00|1421|1417.5|1388.5|1387.5|1421|1417.5|1382.5|1382|7003128
1510704000000|2017-11-15 00:00:00|1374.5|1370|1368|1367|1375.5|1375|1346.5|1346|10759795
1510790400000|2017-11-16 00:00:00|1370|1367.5|1357.5|1357|1372.5|1372|1347|1346.5|9013138
1510876800000|2017-11-17 00:00:00|1353|1352.5|1364|1363.5|1368.5|1368|1344.5|1343.5|7138372
1511136000000|2017-11-20 00:00:00|1356|1354|1360|1359.5|1363.5|1362.5|1346|1345.5|1624824
1511222400000|2017-11-21 00:00:00|1363|1355.5|1364|1364|1365.5|1365.5|1355.5|1355.5|552139
1511308800000|2017-11-22 00:00:00|1365.5|1365.5|1365.5|1365.5|1365.5|1365.5|1355.5|1355.5|0
1511395200000|2017-11-23 00:00:00|1390.5|1390|1410|1409|1419.5|1419|1388|1386.5|1214218
1511481600000|2017-11-24 00:00:00|1414|1413.5|1412|1411.5|1426.5|1426|1407|1406.5|2436877
1511740800000|2017-11-27 00:00:00|1404|1401.5|1392|1391.5|1415|1414.5|1390.5|1390|4007494
1511827200000|2017-11-28 00:00:00|1377.5|1376.5|1382|1381|1383.5|1383|1364|1360.5|5365342
1511913600000|2017-11-29 00:00:00|1371.5|1368.5|1353.5|1353|1376|1374.5|1346.5|1346|5662029
1512000000000|2017-11-30 00:00:00|1346|1342.5|1344.5|1343.5|1357|1356|1336|1335.5|6881690
1512086400000|2017-12-01 00:00:00|1348.5|1345.5|1350|1348.5|1367.5|1367|1333.5|1333|4566698
1512345600000|2017-12-04 00:00:00|1372.5|1371|1363|1362|1382|1380.5|1352|1351.5|5636478
1512432000000|2017-12-05 00:00:00|1361|1360|1347|1346|1366.5|1365.5|1342.5|1342|5689711
1512518400000|2017-12-06 00:00:00|1332|1329.5|1337|1336|1343|1342.5|1326|1324.5|6390927
1512604800000|2017-12-07 00:00:00|1321|1320|1328|1327|1345|1344.5|1315.5|1314.5|7432007
1512691200000|2017-12-08 00:00:00|1336.5|1335|1345|1344.5|1354|1353.5|1326|1325.5|7156190
1512950400000|2017-12-11 00:00:00|1340|1338.5|1372.5|1371.5|1374|1373.5|1337.5|1336.5|6338638
1513036800000|2017-12-12 00:00:00|1377.5|1376.5|1383.5|1382.5|1383.5|1383|1366.5|1365.5|5423451
1513123200000|2017-12-13 00:00:00|1385.5|1384|1384.5|1384|1390.5|1390|1376|1375.5|6261235
1513209600000|2017-12-14 00:00:00|1383|1380.5|1388.5|1388|1408|1407.5|1382.5|1380.5|5638001
1513296000000|2017-12-15 00:00:00|1390|1386.5|1416.5|1416|1419|1418.5|1383.5|1382.5|6014656
1513555200000|2017-12-18 00:00:00|1424|1421.5|1433|1432|1437.5|1437|1419.5|1419|5867029
1513641600000|2017-12-19 00:00:00|1429|1428|1414.5|1413.5|1434|1433.5|1403|1402.5|9346140
1513728000000|2017-12-20 00:00:00|1423.5|1420|1434|1433|1434.5|1434|1418.5|1418|6869001
1513814400000|2017-12-21 00:00:00|1446|1442.5|1470|1469|1472.5|1472|1441.5|1440|5572342
1513900800000|2017-12-22 00:00:00|1465|1462.5|1461|1460.5|1471.5|1471|1461|1460.5|1626116
1514332800000|2017-12-27 00:00:00|1476.5|1472.5|1487|1486|1493.5|1493.5|1474.5|1470|4187210
1514419200000|2017-12-28 00:00:00|1497.5|1495.5|1500|1499.5|1505.5|1505|1492|1491.5|3250421
1514505600000|2017-12-29 00:00:00|1504.5|1501.5|1527.5|1527|1528|1527|1501.5|1500.5|3236022
1514851200000|2018-01-02 00:00:00|1517|1514|1526.8|1526.2|1529.2|1529|1494.4|1493.8|6661121
1514937600000|2018-01-03 00:00:00|1526.4|1522.4|1546|1545.6|1548.6|1548.4|1519.6|1518.6|7635578
1515024000000|2018-01-04 00:00:00|1552|1550|1559.2|1558.6|1564.4|1564.4|1536.6|1534.8|8883574
1515110400000|2018-01-05 00:00:00|1561.6|1559.8|1557.8|1557.2|1573.4|1573|1547.6|1547.4|6287435
1515369600000|2018-01-08 00:00:00|1572|1569.6|1585.2|1584.8|1588.4|1588.2|1563.2|1563|8353910
1515456000000|2018-01-09 00:00:00|1597|1595.4|1604.4|1604|1610.4|1610|1587.6|1587|8024951
1515542400000|2018-01-10 00:00:00|1593|1590|1595.4|1595|1609.2|1608.8|1588.4|1588|9605209
1515628800000|2018-01-11 00:00:00|1608.2|1606|1627.4|1627|1629.2|1629|1604.4|1602.8|11086600
1515715200000|2018-01-12 00:00:00|1631.4|1629.8|1649|1648.6|1651.2|1650.8|1614.8|1614.2|9455667
1515974400000|2018-01-15 00:00:00|1641|1639.6|1661.6|1661|1662.6|1662.4|1639.8|1638.6|4588121
1516060800000|2018-01-16 00:00:00|1637.6|1635.2|1619|1618.4|1648.2|1647.6|1610.2|1610|12843115
1516147200000|2018-01-17 00:00:00|1597.8|1595.2|1607.6|1607.2|1627.8|1627|1593.2|1591.2|7929638
1516233600000|2018-01-18 00:00:00|1599|1597.8|1592|1591.8|1614.6|1613.6|1579.6|1579.2|8421415
1516320000000|2018-01-19 00:00:00|1598.4|1595.8|1614.8|1614.4|1620.6|1620.2|1598.4|1595.8|7796258
1516579200000|2018-01-22 00:00:00|1593.8|1592.4|1593.8|1593.4|1612.6|1612.2|1590.8|1590.6|7916861
1516665600000|2018-01-23 00:00:00|1590|1581|1574.2|1573.8|1590|1588.6|1563.4|1563.2|10179305
1516752000000|2018-01-24 00:00:00|1580.8|1579.4|1562.4|1562|1582|1581.8|1561.8|1561.6|5863106
1516838400000|2018-01-25 00:00:00|1570|1568.6|1567.4|1566.6|1576.8|1576.4|1559|1558.6|5644818
1516924800000|2018-01-26 00:00:00|1566|1563.2|1581.4|1580.8|1581.4|1581|1555.8|1555.6|4639082
1517184000000|2018-01-29 00:00:00|1590.4|1582.4|1600.8|1600.4|1614.6|1614.2|1585|1582.4|5538586
1517270400000|2018-01-30 00:00:00|1568.6|1567.6|1572.8|1572.2|1586.2|1585.8|1564.4|1562.6|4979638
1517356800000|2018-01-31 00:00:00|1560|1558.6|1564.6|1564|1576.2|1575.8|1553|1552|4529978
1517443200000|2018-02-01 00:00:00|1566|1563|1559.4|1558.8|1583.6|1583.2|1558|1557.8|4099381
1517529600000|2018-02-02 00:00:00|1563.8|1562.2|1537|1536.4|1574.2|1573.6|1531|1530.6|5202060
1517788800000|2018-02-05 00:00:00|1529.4|1526.2|1542.8|1542.2|1561|1560.4|1518.2|1517.2|8012394
1517875200000|2018-02-06 00:00:00|1472.4|1470.2|1506.6|1505.8|1552.4|1551.4|1471.2|1470.2|9788434
1517961600000|2018-02-07 00:00:00|1524.2|1521.2|1515.6|1515|1526.4|1526|1494.8|1494|6189026
1518048000000|2018-02-08 00:00:00|1492.6|1490|1474.6|1474|1494.6|1493.8|1448|1447.6|7957555
1518134400000|2018-02-09 00:00:00|1465.8|1465|1470.2|1469.2|1498.2|1497.8|1462|1461.6|8110160
1518393600000|2018-02-12 00:00:00|1501|1491.4|1504.8|1504.4|1520.4|1520|1489.8|1489.4|5527109
1518480000000|2018-02-13 00:00:00|1511.2|1508.6|1532.6|1532|1535.6|1535.4|1503.8|1502.8|4738602
1518566400000|2018-02-14 00:00:00|1537|1536.4|1572.4|1572|1574|1573.4|1517|1516.6|7778036
1518652800000|2018-02-15 00:00:00|1606.2|1602.8|1600.2|1599.6|1623|1622.6|1588|1587.6|7284406
1518739200000|2018-02-16 00:00:00|1613.6|1607|1579.4|1578.8|1615|1614|1578.6|1578.2|5795712
1518998400000|2018-02-19 00:00:00|1589.4|1585.2|1560.8|1560.6|1589.4|1588.2|1558.2|1558|3582390
1519084800000|2018-02-20 00:00:00|1526.2|1525.2|1490.6|1490.4|1526.8|1525.4|1479.6|1479.2|8228251
1519171200000|2018-02-21 00:00:00|1490|1488.8|1497.6|1497|1497.6|1497|1457.8|1457.4|7309275
1519257600000|2018-02-22 00:00:00|1495.2|1492.2|1524.8|1524.2|1528.8|1528.2|1479|1478.4|6525859
1519344000000|2018-02-23 00:00:00|1528|1526.6|1515|1514.4|1528.4|1527.8|1507.8|1507.4|3660005
1519603200000|2018-02-26 00:00:00|1540|1537|1543.6|1543.2|1547.6|1547.2|1532|1531.6|3739577
1519689600000|2018-02-27 00:00:00|1543.2|1539|1527.4|1527|1549.4|1548.4|1518.6|1518|5214597
1519776000000|2018-02-28 00:00:00|1510|1506.8|1486.4|1486|1512.2|1510.4|1481.6|1481.4|5543897
1519862400000|2018-03-01 00:00:00|1486.2|1485|1456.2|1455.6|1490.6|1490|1444.8|1444.2|7482869
1519948800000|2018-03-02 00:00:00|1446|1445.6|1417|1416.6|1452|1451.2|1412.2|1412|6310042
1520208000000|2018-03-05 00:00:00|1413.6|1412.4|1439.2|1438.8|1439.4|1439|1405|1404.2|5364012
1520294400000|2018-03-06 00:00:00|1456.6|1455.2|1470.4|1470|1487|1486.8|1453.4|1452.2|6970134
1520380800000|2018-03-07 00:00:00|1460|1458|1445|1444.4|1460.6|1460|1431.6|1431|5795639
1520467200000|2018-03-08 00:00:00|1406.4|1400|1406.6|1406.2|1408.4|1408.2|1385.2|1385|5970629
1520553600000|2018-03-09 00:00:00|1404.4|1397.8|1434.2|1433.8|1443.8|1443.2|1391|1390.4|6062863
1520812800000|2018-03-12 00:00:00|1440.4|1437.4|1439.4|1439|1444.2|1443.8|1417.6|1417|4489649
1520899200000|2018-03-13 00:00:00|1435.4|1433.6|1436.2|1435.8|1453|1452.8|1429.8|1429|4932444
1520985600000|2018-03-14 00:00:00|1448|1444.8|1447.4|1447|1462.6|1462.2|1432.4|1432|5363197
1521072000000|2018-03-15 00:00:00|1446|1444.8|1436.8|1436.2|1456.4|1455.8|1431.6|1431.2|3965532
1521158400000|2018-03-16 00:00:00|1436.2|1431.6|1443.8|1443.4|1459.8|1459.2|1429.4|1428.6|3821146
1521417600000|2018-03-19 00:00:00|1431.6|1430.6|1391.2|1390.6|1433.4|1431.8|1384.4|1384.2|5223642
1521504000000|2018-03-20 00:00:00|1400.2|1392|1411.6|1411|1412.6|1412.2|1394.6|1391.8|4630113
1521590400000|2018-03-21 00:00:00|1409|1406.4|1432.6|1432|1443|1442.8|1391.2|1390.8|6082459
1521676800000|2018-03-22 00:00:00|1434.8|1425.8|1392.6|1392|1447.6|1446.8|1377.4|1377|7683251
1521763200000|2018-03-23 00:00:00|1388.8|1381|1393.6|1392.8|1408.2|1407.8|1364|1363.4|6601341
1522018800000|2018-03-25 23:00:00|1387.4|1386|1379|1378.4|1402.2|1401.6|1370.2|1369.8|5688067
1522105200000|2018-03-26 23:00:00|1409|1403.4|1403.6|1403.2|1423.6|1423|1396.4|1395.8|4728224
1522191600000|2018-03-27 23:00:00|1386.6|1385.2|1376.2|1376|1388.4|1387.8|1361.6|1361|5518790
1522278000000|2018-03-28 23:00:00|1387.2|1384.6|1407.8|1407|1418.8|1418.4|1386|1384.6|4869787
1522710000000|2018-04-02 23:00:00|1410|1400.2|1409.8|1409.4|1423|1422.2|1395.8|1395.4|4753063
1522796400000|2018-04-03 23:00:00|1401.6|1396.8|1375.2|1374.8|1410.8|1410.2|1362.4|1361.8|7986246
1522882800000|2018-04-04 23:00:00|1399.4|1394.8|1411.8|1411.4|1414.2|1413.8|1392.6|1392.2|5381629
1522969200000|2018-04-05 23:00:00|1403.4|1400|1387.2|1386.6|1404.6|1404.2|1380.6|1380|3288386
1523228400000|2018-04-08 23:00:00|1396.8|1393.4|1384|1383.4|1399.8|1396.8|1349.2|1348.8|5374907
1523314800000|2018-04-09 23:00:00|1424.6|1406.6|1433.6|1432.8|1438.4|1438.2|1416.2|1406.6|5238157
1523401200000|2018-04-10 23:00:00|1433.2|1426.4|1448.4|1447.8|1458.4|1457.8|1421.8|1421.4|5749435
1523487600000|2018-04-11 23:00:00|1440.4|1435|1445.4|1444.8|1447.2|1446.8|1430.2|1429.8|3998237
1523574000000|2018-04-12 23:00:00|1457.4|1455.4|1461.6|1461|1467.4|1467|1454.2|1453.8|4076065
1523833200000|2018-04-15 23:00:00|1455|1452.2|1435.8|1435.2|1466.8|1466.6|1434.4|1434|4515057
1523919600000|2018-04-16 23:00:00|1442.6|1438.4|1451.4|1451|1458.6|1458.2|1432.2|1431.6|5565684
1524006000000|2018-04-17 23:00:00|1458.8|1456.2|1527.8|1527.2|1531.8|1531.4|1458.4|1456.2|6537755
1524092400000|2018-04-18 23:00:00|1542|1534.6|1524.2|1523.6|1544|1543.2|1513.4|1512.6|9012667
1524178800000|2018-04-19 23:00:00|1522|1518.2|1530.6|1530|1542.8|1542.2|1518|1510|5669944
1524438000000|2018-04-22 23:00:00|1534|1522.4|1539.8|1539.2|1550|1549.8|1514.8|1514.2|5787841
1524524400000|2018-04-23 23:00:00|1529.4|1526.6|1557.8|1557.4|1564.8|1564.6|1528.2|1526.6|5653345
1524610800000|2018-04-24 23:00:00|1536|1533.4|1535.4|1535|1546.8|1546.4|1515.2|1514.6|5324349
1524697200000|2018-04-25 23:00:00|1523.6|1522.4|1539|1538.6|1546.8|1546.4|1515.8|1515.4|5194878
1524783600000|2018-04-26 23:00:00|1528.4|1526|1536.2|1535.6|1538|1537.4|1518.4|1518|4146325
1525042800000|2018-04-29 23:00:00|1540|1536|1546.6|1546.2|1559.2|1558.8|1529.8|1529.4|3793389
1525129200000|2018-04-30 23:00:00|1543.8|1532.8|1517.6|1515.6|1548.6|1547.2|1513|1512.6|2659706
1525215600000|2018-05-01 23:00:00|1544|1539.6|1564.6|1564|1565|1564.4|1539|1538.2|4928661
1525302000000|2018-05-02 23:00:00|1566.2|1562.8|1559.2|1558.6|1582|1581.6|1551.6|1551.2|5025408
1525388400000|2018-05-03 23:00:00|1585.8|1585|1602|1601.6|1602.6|1602.2|1573.6|1573.2|5370075
1525734000000|2018-05-07 23:00:00|1601.4|1600|1580.6|1580|1605.6|1604|1579.2|1578.8|5591286
1525820400000|2018-05-08 23:00:00|1594.4|1590.2|1629.6|1628.6|1633.8|1633.2|1591.4|1590|5604688
1525906800000|2018-05-09 23:00:00|1648|1644.8|1667.4|1666.6|1668|1667.4|1634|1633.6|5937304
1525993200000|2018-05-10 23:00:00|1677.8|1667.8|1709|1708.6|1710.6|1710.2|1674.6|1667.8|8561372
1526252400000|2018-05-13 23:00:00|1709.4|1705|1721|1720.4|1725.4|1725|1700.8|1700.6|5198589
1526338800000|2018-05-14 23:00:00|1719.8|1719.4|1716.8|1716.2|1731.2|1731|1701.8|1700.8|8959447
1526425200000|2018-05-15 23:00:00|1729.6|1725.6|1746.8|1746.2|1754.8|1754.2|1724.4|1724|7007925
1526511600000|2018-05-16 23:00:00|1748.6|1745.6|1746.2|1745.8|1761.8|1761|1727|1726.6|5059764
1526598000000|2018-05-17 23:00:00|1746.8|1742.8|1736.4|1735.8|1750.8|1750.2|1718|1717.8|5582526
1526857200000|2018-05-20 23:00:00|1732.6|1731|1769.2|1769|1770|1769.8|1731.6|1728.6|3632089
1526943600000|2018-05-21 23:00:00|1765.8|1761.4|1784|1783.4|1787|1786.6|1752.8|1752.4|5460839
1527030000000|2018-05-22 23:00:00|1761|1753.4|1744.6|1743.4|1762.6|1760|1724.4|1724|10983997
1527116400000|2018-05-23 23:00:00|1754.2|1751|1716.8|1716.4|1757.6|1757.2|1705.4|1705|7514402
1527202800000|2018-05-24 23:00:00|1720|1717.8|1695.6|1694.8|1720|1718.8|1682.2|1681.6|5337355
1527548400000|2018-05-28 23:00:00|1677|1675.4|1673.6|1672.8|1694.6|1694|1662.6|1662|8430134
1527634800000|2018-05-29 23:00:00|1669|1665.8|1700.4|1700|1705.6|1705|1660.6|1660.4|5962964
1527721200000|2018-05-30 23:00:00|1721.6|1711|1723.8|1723|1728.6|1728.2|1710.2|1710|5292104
1527807600000|2018-05-31 23:00:00|1741.6|1733.6|1734|1733.6|1751|1750.6|1729|1728.6|4859663
1528066800000|2018-06-03 23:00:00|1746.8|1742.6|1730.6|1730.2|1749.6|1749.4|1726.6|1726.4|3824250
1528153200000|2018-06-04 23:00:00|1724.8|1722|1736|1735.8|1742.2|1741.8|1720.6|1719.8|4354144
1528239600000|2018-06-05 23:00:00|1743.4|1741.8|1773.8|1773.2|1775|1774.6|1740|1738.8|5053258
1528326000000|2018-06-06 23:00:00|1788|1784.6|1774.2|1773.8|1804|1803.6|1766.6|1766.2|5924933
1528412400000|2018-06-07 23:00:00|1751.8|1750|1768|1767.6|1771|1770.8|1738.6|1737.2|5106445
1528671600000|2018-06-10 23:00:00|1770|1764.4|1773|1772.4|1795.2|1794.8|1747.8|1747|4011534
1528758000000|2018-06-11 23:00:00|1767.8|1765.6|1750|1749.2|1773.6|1773|1740|1739.6|4069076
1528844400000|2018-06-12 23:00:00|1724.2|1714|1750.6|1750.2|1752.8|1752.4|1720|1714|4676722
1528930800000|2018-06-13 23:00:00|1735.8|1728.8|1753.6|1753.4|1756.4|1756|1713.8|1713.4|5153024
1529017200000|2018-06-14 23:00:00|1735.4|1733|1674|1673.2|1744.4|1743.6|1672.6|1672.2|5827574
1529276400000|2018-06-17 23:00:00|1674.6|1671.8|1677.6|1677.2|1682.2|1682|1654|1653.6|4656899
1529362800000|2018-06-18 23:00:00|1637.6|1635.6|1642.4|1641.8|1649.4|1648.8|1626.6|1626.2|5573267
1529449200000|2018-06-19 23:00:00|1654.4|1650|1639.8|1639.2|1681|1680.6|1635.2|1634.8|5553263
1529535600000|2018-06-20 23:00:00|1655|1653|1634.2|1633.8|1657.8|1657|1624.8|1624.4|4380957
1529622000000|2018-06-21 23:00:00|1643.2|1640.2|1667.6|1666.8|1676.6|1676.2|1638.4|1637.8|4061820
1529881200000|2018-06-24 23:00:00|1662.8|1661.4|1603|1602.4|1667.4|1666.6|1600.4|1600|4730068
1529967600000|2018-06-25 23:00:00|1614.2|1613.4|1649.6|1648.8|1649.6|1649|1607|1605.8|6070718
1530054000000|2018-06-26 23:00:00|1670|1662.4|1684.8|1684.2|1697|1696.4|1641|1640.8|7586456
1530140400000|2018-06-27 23:00:00|1683.4|1674.8|1689|1688.4|1691.4|1690.8|1664.8|1664.2|5576968
1530226800000|2018-06-28 23:00:00|1730|1722.4|1712.2|1711.2|1742.2|1741.8|1702.8|1702.2|6699906
1530486000000|2018-07-01 23:00:00|1680.8|1677.6|1656.4|1655.8|1682.8|1680.6|1648|1647.6|5883157
1530572400000|2018-07-02 23:00:00|1669|1661.2|1667.8|1667|1703|1702.4|1644.2|1643.2|7890826
1530658800000|2018-07-03 23:00:00|1668.4|1666.4|1629.6|1629.2|1676.2|1675.4|1622.6|1622.2|3814715
1530745200000|2018-07-04 23:00:00|1625|1624.4|1658.8|1658|1670.6|1670.2|1623.6|1622|4523571
1530831600000|2018-07-05 23:00:00|1668.2|1661.8|1662.2|1661.6|1686|1685.6|1629.4|1628.8|4674328
1531090800000|2018-07-08 23:00:00|1718.6|1713.2|1709.8|1709.2|1730|1727.8|1680.2|1679.6|4487731
1531177200000|2018-07-09 23:00:00|1727|1724|1709.6|1709|1729|1727.6|1696.4|1696|3704574
1531263600000|2018-07-10 23:00:00|1669|1666.6|1654.6|1654.2|1680|1679.4|1649.4|1649|5158686
1531350000000|2018-07-11 23:00:00|1665.6|1665|1660.6|1660|1666.8|1665.6|1641.6|1641.2|4403372
1531436400000|2018-07-12 23:00:00|1671.2|1665|1652.6|1652.2|1679.4|1678.8|1632.8|1632.6|3616542
1531695600000|2018-07-15 23:00:00|1653.2|1651|1609.2|1609.2|1656.4|1652|1606|1605|4495396
1531782000000|2018-07-16 23:00:00|1624.8|1621.4|1625.8|1625.6|1629.6|1629.2|1600.8|1600.4|5978649
1531868400000|2018-07-17 23:00:00|1654.8|1650|1666.6|1666.4|1676.6|1675.8|1649.2|1648.2|5899233
1531954800000|2018-07-18 23:00:00|1678|1677.6|1639.4|1639|1682.8|1679.4|1630.6|1630.2|5561619
1532041200000|2018-07-19 23:00:00|1637.6|1631.2|1618|1617.6|1650|1649.2|1590.8|1590.4|7312480
1532300400000|2018-07-22 23:00:00|1612|1608.2|1609.8|1609.6|1629.4|1628.8|1599.6|1599|3890290
1532386800000|2018-07-23 23:00:00|1626|1622.6|1705.4|1704.8|1709.6|1709|1624.8|1622.6|8578782
1532473200000|2018-07-24 23:00:00|1694.2|1686.6|1677.6|1677.2|1695.2|1694|1664.2|1663.6|7010315
1532559600000|2018-07-25 23:00:00|1697.8|1685.6|1675|1674.6|1697.8|1695.4|1659.6|1659|5213601
1532646000000|2018-07-26 23:00:00|1708.8|1705.2|1713|1712.4|1742.8|1742.2|1706|1705|5705538
1532905200000|2018-07-29 23:00:00|1698.4|1693|1725.6|1725.4|1729.2|1729|1685.6|1685|4335201
1532991600000|2018-07-30 23:00:00|1730.6|1726.6|1760|1759.4|1767|1766.8|1718.8|1718.2|4901446
1533078000000|2018-07-31 23:00:00|1749.4|1746.6|1702|1701.4|1749.4|1746.6|1696|1695.6|6678643
1533164400000|2018-08-01 23:00:00|1684|1681|1665.2|1664.8|1684|1681|1630|1629.4|7205215
1533250800000|2018-08-02 23:00:00|1669|1658|1700.2|1699.8|1716.6|1716.4|1659.4|1657.6|4794064
1533510000000|2018-08-05 23:00:00|1694.6|1686.6|1685.8|1685.2|1699.2|1698.4|1665.6|1665.2|4044346
1533596400000|2018-08-06 23:00:00|1703.6|1701|1729.6|1729|1749|1748.6|1700.6|1700|6060720
1533682800000|2018-08-07 23:00:00|1716.4|1711|1718.4|1717.8|1745.6|1745.2|1706.6|1702.8|4221601
1533769200000|2018-08-08 23:00:00|1719.8|1718|1720.6|1720|1735.2|1735|1707.6|1707.2|2674102
1533855600000|2018-08-09 23:00:00|1705|1700|1695.8|1695.2|1705.8|1704.6|1673|1672.6|4689447
1534114800000|2018-08-12 23:00:00|1685.8|1684|1693.6|1693.2|1704.4|1703.8|1670.4|1670.2|4541615
1534201200000|2018-08-13 23:00:00|1699.8|1693.4|1704.2|1703.6|1715.2|1714.8|1680.4|1680.2|4761797
1534287600000|2018-08-14 23:00:00|1695|1693.2|1612|1611.4|1695.2|1694|1601.2|1601|7153807
1534374000000|2018-08-15 23:00:00|1641|1637.4|1633.2|1632.6|1649.8|1649|1624|1623.8|4813960
1534460400000|2018-08-16 23:00:00|1628.8|1624.6|1621.6|1621.2|1641.4|1641.2|1608.8|1608.2|4934776
1534719600000|2018-08-19 23:00:00|1678|1675|1654.4|1653.8|1685|1684.4|1645|1644.8|3912993
1534806000000|2018-08-20 23:00:00|1633|1631.6|1609.4|1608.6|1635.2|1635|1601.2|1601|4806728
1534892400000|2018-08-21 23:00:00|1600|1596|1638|1637.6|1643|1642.2|1593|1592.6|5434662
1534978800000|2018-08-22 23:00:00|1624|1620.8|1627.8|1627.2|1636.4|1636.2|1616.4|1614.8|6074751
1535065200000|2018-08-23 23:00:00|1639.8|1631.8|1661.6|1661.2|1662|1661.6|1625.2|1624.8|5606233
1535410800000|2018-08-27 23:00:00|1695|1694.4|1708.4|1708.2|1726.4|1725.8|1689.4|1689|5669887
1535497200000|2018-08-28 23:00:00|1699.8|1699|1696.4|1696|1709.2|1708.8|1689.6|1689|4457121
1535583600000|2018-08-29 23:00:00|1679|1678|1665.8|1665.4|1691.6|1691.2|1662|1661.8|4480958
1535670000000|2018-08-30 23:00:00|1651.4|1643.6|1641.8|1641|1665.6|1665.2|1641|1640.2|4390416
1535929200000|2018-09-02 23:00:00|1640|1637|1668.4|1668|1674.4|1674|1639.4|1637|2944971
1536015600000|2018-09-03 23:00:00|1663|1659.8|1633.4|1633|1666.6|1666.2|1621.2|1620.6|4787217
1536102000000|2018-09-04 23:00:00|1609.8|1606.2|1620|1619.2|1636.6|1636.2|1601.8|1601|6083394
1536188400000|2018-09-05 23:00:00|1566.4|1564.8|1540.2|1539.8|1580|1579.8|1536.6|1536.2|5924818
1536274800000|2018-09-06 23:00:00|1548.2|1546.6|1520.6|1520.2|1553.4|1553.2|1513.4|1513.2|6703784
1536534000000|2018-09-09 23:00:00|1528|1524|1515|1514.6|1532.4|1532|1504.8|1504.4|4466333
1536620400000|2018-09-10 23:00:00|1513.6|1511|1494.2|1493.6|1515.6|1511.2|1472.2|1472|6049816
1536706800000|2018-09-11 23:00:00|1506.4|1501.4|1520.2|1519.8|1525.6|1525.2|1497.4|1496.4|5069996
1536793200000|2018-09-12 23:00:00|1529.2|1521|1520.4|1520|1537.2|1536.8|1509.8|1509.4|5976993
1536879600000|2018-09-13 23:00:00|1536|1535|1537.4|1537|1549.6|1549.2|1530|1529.8|3942619
1537138800000|2018-09-16 23:00:00|1520|1517|1533.6|1533|1536.4|1536|1513|1512.2|3344215
1537225200000|2018-09-17 23:00:00|1542|1539.6|1548.4|1547.6|1564.8|1564.4|1527|1526.4|4941685
1537311600000|2018-09-18 23:00:00|1572.2|1570.4|1600|1599.6|1608|1607.6|1561.2|1560.8|5540420
1537398000000|2018-09-19 23:00:00|1598.6|1589.4|1621|1620.6|1622.6|1622.2|1595|1589.2|5518821
1537484400000|2018-09-20 23:00:00|1660|1658.6|1673.6|1673|1680.6|1680|1643.2|1643|7016338
1537743600000|2018-09-23 23:00:00|1670|1662.4|1674.6|1674.2|1682.4|1681.8|1653.4|1652.8|3777315
1537830000000|2018-09-24 23:00:00|1669|1666.8|1696.2|1695.6|1702.2|1701.8|1660.4|1660|5707677
1537916400000|2018-09-25 23:00:00|1695.6|1693.4|1664|1663.6|1695.6|1694.6|1660.6|1660.4|5007491
1538002800000|2018-09-26 23:00:00|1659.6|1654.2|1664.4|1664|1672.8|1672.4|1653.2|1652|4659964
1538089200000|2018-09-27 23:00:00|1677|1676|1677.6|1677.2|1681.4|1680.8|1644|1643.6|5630995
1538348400000|2018-09-30 23:00:00|1675.2|1672.2|1673.6|1673|1682.2|1681.4|1656.6|1656|4316255
1538434800000|2018-10-01 23:00:00|1669.6|1667.8|1699.8|1699.2|1702.6|1702|1663|1661.8|5545715
1538521200000|2018-10-02 23:00:00|1697|1690.4|1695|1694.4|1701.4|1701|1684.8|1684.4|5000162
1538607600000|2018-10-03 23:00:00|1694.2|1693|1699|1698.4|1709.8|1709|1676.6|1676.2|6106558
1538694000000|2018-10-04 23:00:00|1687.6|1686|1634.8|1634.2|1687.6|1686|1634.6|1634|5209387
1538953200000|2018-10-07 23:00:00|1633.6|1630.2|1619.6|1618.8|1636.8|1636.2|1616.2|1616|3316935
1539039600000|2018-10-08 23:00:00|1639.8|1635.8|1640.8|1640.4|1647.2|1646.6|1618.8|1618.2|3025386
1539126000000|2018-10-09 23:00:00|1642.8|1637.6|1578.6|1577.8|1642.8|1638.4|1571.8|1571.4|4854815
1539212400000|2018-10-10 23:00:00|1549.8|1541.2|1564.2|1563.4|1579.6|1578.8|1527.8|1526.4|8577677
1539298800000|2018-10-11 23:00:00|1594.4|1588.8|1575.2|1574.6|1598|1597.8|1570.8|1570.4|4859079
1539558000000|2018-10-14 23:00:00|1575.6|1570.8|1589.4|1589|1592|1591.4|1553.8|1553.4|3238288
1539644400000|2018-10-15 23:00:00|1587.8|1582.4|1591.4|1590.8|1594|1592.6|1564.2|1564|4104682
1539730800000|2018-10-16 23:00:00|1607.4|1604.4|1570.6|1570.2|1610.6|1610|1558|1557.2|6999291
1539817200000|2018-10-17 23:00:00|1549.2|1545|1550|1549.4|1569.2|1568.8|1539.6|1539|5077433
1539903600000|2018-10-18 23:00:00|1567|1565|1542.6|1542|1572.4|1571.8|1540.8|1540.4|4066801
1540162800000|2018-10-21 23:00:00|1570|1564.4|1551.4|1550.4|1570|1565.2|1545|1544.8|3719074
1540249200000|2018-10-22 23:00:00|1549|1540.2|1526.2|1525.4|1564.2|1561.2|1500.8|1500.2|5868475
1540335600000|2018-10-23 23:00:00|1529|1526.6|1493.2|1492.2|1529.8|1529.2|1488|1487.8|4575773
1540422000000|2018-10-24 23:00:00|1474|1470.6|1519.6|1518.8|1519.8|1519.6|1460|1459.8|6238574
1540508400000|2018-10-25 23:00:00|1494|1490|1510|1509|1510.6|1510.2|1471.4|1470.8|5103338
1540771200000|2018-10-29 00:00:00|1535.2|1533.2|1533.8|1533|1573.4|1573|1518.4|1518|4009193
1540857600000|2018-10-30 00:00:00|1542.4|1541|1533.8|1533.2|1551.4|1550.6|1516.2|1515.4|4396698
1540944000000|2018-10-31 00:00:00|1555|1551.4|1565.8|1565.2|1584.4|1583.8|1540.8|1539.8|8183479
1541030400000|2018-11-01 00:00:00|1579.2|1577|1602.2|1602|1624.6|1624.4|1574.4|1571.6|9311317
1541116800000|2018-11-02 00:00:00|1646.6|1640|1611.6|1611.4|1657.2|1656.8|1594.8|1594|6790360
1541376000000|2018-11-05 00:00:00|1602.8|1600.2|1635.2|1634.2|1645.6|1645.2|1598.8|1598|5212989
1541462400000|2018-11-06 00:00:00|1636|1628.4|1600.8|1599.6|1637.8|1636.4|1598.4|1598|3605972
1541548800000|2018-11-07 00:00:00|1615.8|1607.2|1625|1624.4|1650|1649.6|1610.8|1607.2|3888915
1541635200000|2018-11-08 00:00:00|1632.8|1627.2|1642.2|1641.8|1647.8|1647.6|1625.4|1624.4|4386054
1541721600000|2018-11-09 00:00:00|1622.6|1620.2|1584.4|1583.8|1622.6|1620.6|1568.2|1567.8|4879105
1541980800000|2018-11-12 00:00:00|1629.8|1628.8|1602.8|1602|1643.2|1642.6|1602.2|1602|5090329
1542067200000|2018-11-13 00:00:00|1617.8|1615.4|1581.6|1580.8|1623.2|1622.2|1558.6|1558.2|6655724
1542153600000|2018-11-14 00:00:00|1561.2|1560|1543.2|1542.6|1563.4|1562|1526.4|1525.8|5167039
1542240000000|2018-11-15 00:00:00|1573.8|1570.2|1593.4|1592.2|1593.4|1592.6|1558.4|1558|5601984
1542326400000|2018-11-16 00:00:00|1599.6|1597.2|1607.6|1606.8|1622.2|1621.6|1579.4|1579|5126203
1542585600000|2018-11-19 00:00:00|1624|1623|1621.6|1621.2|1629.4|1629|1615.6|1615.2|4207937
1542672000000|2018-11-20 00:00:00|1608|1606|1583.6|1583|1622.6|1622.2|1563.8|1563.4|5058731
1542758400000|2018-11-21 00:00:00|1579.8|1575.4|1604.8|1604.2|1609.8|1609.6|1571.6|1570|4677928
1542844800000|2018-11-22 00:00:00|1594.6|1588.4|1572|1571.4|1594.6|1590.4|1561.2|1560.8|2383593
1542931200000|2018-11-23 00:00:00|1570.8|1567.8|1514.8|1512|1573.4|1572|1505|1504.6|5110034
1543190400000|2018-11-26 00:00:00|1525.2|1517.8|1521.6|1521|1537.8|1534.6|1490.6|1490.2|5625688
1543276800000|2018-11-27 00:00:00|1517.8|1515.4|1501.2|1500.2|1525|1522.8|1486.6|1486.2|5329240
1543363200000|2018-11-28 00:00:00|1510.8|1510|1505.2|1504.4|1522.8|1522.2|1497|1496.2|4960802
1543449600000|2018-11-29 00:00:00|1541.6|1540|1534.4|1533.6|1551.6|1550.2|1513.2|1513|4401251
1543536000000|2018-11-30 00:00:00|1531|1530|1500.8|1499.8|1531|1530|1499|1498.6|5954570
1543795200000|2018-12-03 00:00:00|1604|1602.8|1595.6|1595|1615|1614.6|1580.4|1580|7869245
1543881600000|2018-12-04 00:00:00|1589|1582.8|1606|1605.4|1606.2|1605.8|1575.6|1575.2|4864069
1543968000000|2018-12-05 00:00:00|1579.8|1577.4|1566.8|1566.2|1581.4|1580.6|1564.2|1563.8|3650839
1544054400000|2018-12-06 00:00:00|1546.6|1540.8|1490|1489.4|1546.6|1542.6|1489|1488.2|7559299
1544140800000|2018-12-07 00:00:00|1515.6|1513.6|1536|1535.6|1563.8|1563.4|1501|1500.6|7459955
1544400000000|2018-12-10 00:00:00|1530|1527.6|1532.2|1532|1562.4|1562|1521.4|1515.6|6436426
1544486400000|2018-12-11 00:00:00|1561.4|1559.2|1570.2|1569.4|1578|1577.8|1547|1546.8|8930359
1544572800000|2018-12-12 00:00:00|1591.4|1591|1608|1607|1613.4|1613|1584|1582|7972874
1544659200000|2018-12-13 00:00:00|1623.8|1623|1634.4|1633.6|1638.8|1638.4|1613.8|1613|7168520
1544745600000|2018-12-14 00:00:00|1604.4|1600.8|1611.4|1610.6|1620.4|1620|1601|1600|4741751
1545004800000|2018-12-17 00:00:00|1658.6|1650.6|1666.8|1665.6|1673.8|1673.4|1643.2|1642.8|7320687
1545091200000|2018-12-18 00:00:00|1653|1647.8|1634.6|1634.2|1663|1662.4|1633.6|1633|5820279
1545177600000|2018-12-19 00:00:00|1648.8|1642.8|1671.4|1670.8|1673.2|1672.8|1640|1639|4976792
1545264000000|2018-12-20 00:00:00|1613.4|1610|1623.6|1623.4|1643.8|1643.4|1605.4|1603.6|7807144
1545350400000|2018-12-21 00:00:00|1630|1629|1652.4|1651.8|1654|1653.4|1626.8|1626.6|5923530
1545609600000|2018-12-24 00:00:00|1630|1617|1630.6|1629.6|1635.6|1635|1620.4|1617|814921
1545868800000|2018-12-27 00:00:00|1660|1655.4|1612.8|1612.2|1662.8|1662|1599.4|1599.2|4592481
1545955200000|2018-12-28 00:00:00|1638.8|1627.4|1636.2|1635.6|1652|1651.4|1629.2|1627.4|3828775
1546214400000|2018-12-31 00:00:00|1653.2|1637.2|1648.8|1648|1665.6|1665.2|1644.4|1637.2|1011468
1546387200000|2019-01-02 00:00:00|1602.2|1600|1631|1630.2|1638.8|1638.2|1577.6|1577|5214331
1546473600000|2019-01-03 00:00:00|1617.6|1612.2|1598.4|1597.8|1625.4|1625|1594.2|1593.8|4667891
1546560000000|2019-01-04 00:00:00|1616.2|1605.2|1665.2|1664.2|1669.8|1669.2|1610.2|1605.2|4723584
1546819200000|2019-01-07 00:00:00|1689|1686.4|1684.8|1684.4|1705.4|1703.8|1666.8|1666.4|5352325
1546905600000|2019-01-08 00:00:00|1678|1665.4|1685|1684.6|1700|1699.6|1667.6|1665.4|4917058
1546992000000|2019-01-09 00:00:00|1674.6|1670.8|1707.4|1706.6|1709.6|1709.2|1667|1666.2|8271366
1547078400000|2019-01-10 00:00:00|1612|1610.8|1615.2|1614.6|1621.4|1620.8|1597.6|1597|5471341
1547164800000|2019-01-11 00:00:00|1630.8|1626|1608.8|1608.2|1644.6|1644.4|1604.2|1603.8|4052731
1547424000000|2019-01-14 00:00:00|1588.8|1586.2|1594.8|1594.2|1607.8|1607.4|1584.6|1584.2|3744698
1547510400000|2019-01-15 00:00:00|1621.6|1618.8|1614|1613.4|1632.4|1630.2|1592|1591.8|3783105
1547596800000|2019-01-16 00:00:00|1636.4|1617|1598.2|1597.4|1636.4|1624.8|1591.8|1591.2|3372913
1547683200000|2019-01-17 00:00:00|1587|1584.2|1598.2|1597.6|1603.8|1603.6|1584.8|1581.2|2903347
1547769600000|2019-01-18 00:00:00|1615|1606.4|1631.4|1630.8|1638.6|1638.4|1607.8|1606.4|4148061
1548028800000|2019-01-21 00:00:00|1622.8|1621.2|1608.6|1608|1630.6|1630.2|1606|1603.8|2716261
1548115200000|2019-01-22 00:00:00|1581.6|1575.6|1577.6|1576.8|1589.2|1588.6|1564.2|1563.6|5518388
1548201600000|2019-01-23 00:00:00|1580.6|1570.4|1557.8|1557.4|1582|1581.8|1556|1555.6|4652066
1548288000000|2019-01-24 00:00:00|1574.4|1571.6|1566.4|1565.8|1574.4|1573.8|1554.6|1554.2|3284519
1548374400000|2019-01-25 00:00:00|1577.8|1576.2|1610.4|1609.8|1612.6|1612.2|1575|1574|5541649
1548633600000|2019-01-28 00:00:00|1630|1629.4|1621.2|1620.4|1647.6|1645|1609.2|1608.8|5834092
1548720000000|2019-01-29 00:00:00|1618.6|1610.8|1631.4|1630.4|1648.2|1647.8|1604.4|1603.4|5425977
1548806400000|2019-01-30 00:00:00|1675|1674.8|1673|1672.2|1686|1685.2|1649.2|1648.8|6059613
1548892800000|2019-01-31 00:00:00|1692|1690|1693|1692.2|1704|1703.6|1684|1680|5684800
1548979200000|2019-02-01 00:00:00|1700|1694.8|1718|1717.4|1724.4|1724|1696.4|1694.2|4527213
1549238400000|2019-02-04 00:00:00|1700|1698|1710.2|1709.8|1717.8|1717.4|1690.4|1690|4599365
1549324800000|2019-02-05 00:00:00|1729.8|1720.4|1730.4|1729.8|1741.2|1741|1719.8|1719.4|3863034
1549411200000|2019-02-06 00:00:00|1741|1737.2|1724.8|1724.2|1741.8|1741.6|1708.8|1708.4|4855877
1549497600000|2019-02-07 00:00:00|1724.2|1715.8|1704.6|1704.2|1727|1725.2|1703.4|1703|5219810
1549584000000|2019-02-08 00:00:00|1698.8|1695.6|1706.2|1705.6|1716.8|1716.4|1693.4|1693.2|4781338
1549843200000|2019-02-11 00:00:00|1716.8|1710.4|1725.2|1724.6|1737|1736.4|1713|1709.8|5965769
1549929600000|2019-02-12 00:00:00|1731|1728.2|1733|1732.6|1736|1735.6|1723.2|1722.4|4775178
1550016000000|2019-02-13 00:00:00|1742|1738.8|1771.2|1770.8|1777.8|1777.4|1737.2|1735.8|5489919
1550102400000|2019-02-14 00:00:00|1777.2|1775|1775|1774.2|1782.2|1781.8|1762.6|1761.8|4105141
1550188800000|2019-02-15 00:00:00|1765.6|1763.6|1792.8|1792.2|1805|1804.6|1761.4|1760.8|4572748
1550448000000|2019-02-18 00:00:00|1799.8|1788|1801|1800.8|1803|1802.8|1792.6|1788|3499947
1550534400000|2019-02-19 00:00:00|1755.8|1753.4|1791.6|1791|1803.2|1802.8|1749|1747.8|4142683
1550620800000|2019-02-20 00:00:00|1817.2|1813.4|1821.2|1820.6|1828.8|1826.4|1789.4|1789|4511541
1550707200000|2019-02-21 00:00:00|1808.8|1806.6|1783.6|1783|1812|1810.4|1771.4|1771|5114749
1550793600000|2019-02-22 00:00:00|1802.8|1800.2|1826|1825.4|1837.6|1837.4|1802|1800.2|4115778
1551052800000|2019-02-25 00:00:00|1834.8|1829.4|1809.4|1809.2|1843.6|1843|1801|1795|4354339
1551139200000|2019-02-26 00:00:00|1796.2|1795|1808|1807.4|1813.2|1813|1785.8|1785.2|3691740
1551225600000|2019-02-27 00:00:00|1799.8|1796|1802.8|1802|1819|1818.6|1793|1791.4|4500944
1551312000000|2019-02-28 00:00:00|1774.4|1771.4|1751|1750.4|1776.2|1774.8|1749.2|1749|5310547
1551398400000|2019-03-01 00:00:00|1756.2|1755.4|1739|1738.2|1759.8|1757.4|1738.2|1737.6|4366868
1551657600000|2019-03-04 00:00:00|1750.6|1745.6|1743.6|1743.4|1755.8|1755.4|1741.4|1741.2|2097162
1551744000000|2019-03-05 00:00:00|1749|1747.4|1755.8|1755.2|1762.8|1762.4|1743.4|1742.2|3478580
1551830400000|2019-03-06 00:00:00|1757.4|1755.6|1780.2|1779.6|1790.4|1790.2|1757.4|1755.6|3961430
1551916800000|2019-03-07 00:00:00|1733|1728.8|1721.2|1720.6|1743.4|1734|1716|1715.8|4866878
1552003200000|2019-03-08 00:00:00|1708.8|1706.6|1727.4|1727.2|1730|1729.4|1696.8|1696.2|4216654
1552262400000|2019-03-11 00:00:00|1735.6|1730.4|1740.6|1740.2|1751.4|1751.2|1731.8|1730.4|2736283
1552348800000|2019-03-12 00:00:00|1739.6|1737.8|1751|1750.2|1752.6|1752.2|1723.6|1723.2|3841633
1552435200000|2019-03-13 00:00:00|1745|1741.6|1752.2|1751.8|1769.8|1769.4|1739.4|1738.6|2799363
1552521600000|2019-03-14 00:00:00|1751.6|1750.6|1731.8|1731.4|1751.8|1750.8|1728|1727.4|2929399
1552608000000|2019-03-15 00:00:00|1729.8|1725.2|1723.4|1722.8|1735.8|1735.4|1719|1718.8|3138789
1552867200000|2019-03-18 00:00:00|1736|1730.2|1764.4|1764|1769.8|1769.4|1733.6|1730.2|4024463
1552953600000|2019-03-19 00:00:00|1772|1770.6|1783|1782.2|1802.6|1802.2|1772|1770.6|3514910
1553040000000|2019-03-20 00:00:00|1747.2|1738.6|1770|1769.8|1773.4|1773|1737.4|1736.6|3967188
1553126400000|2019-03-21 00:00:00|1796.6|1792.6|1795.6|1795|1812|1811.8|1794.4|1792.6|2858045
1553212800000|2019-03-22 00:00:00|1800|1799.2|1758.4|1757|1805|1804|1754.6|1754.2|3766688
1553472000000|2019-03-25 00:00:00|1747.6|1745.4|1773.6|1772.8|1774.6|1774.2|1738|1736.6|3062973
1553558400000|2019-03-26 00:00:00|1788|1784|1787.4|1786.8|1790.2|1790|1772.4|1772|2406326
1553644800000|2019-03-27 00:00:00|1795.8|1792.2|1791.6|1791|1802.8|1802.4|1784.4|1784.2|3135603
1553731200000|2019-03-28 00:00:00|1809.8|1800.8|1819.4|1818.8|1826.4|1825.8|1804|1800.8|3297660
1553817600000|2019-03-29 00:00:00|1856.2|1853|1850.6|1850.4|1863.4|1862.6|1841.4|1841|3778621
1554073200000|2019-03-31 23:00:00|1892.4|1885.6|1900.8|1900|1911.8|1911.6|1882.4|1882|5228987
1554159600000|2019-04-01 23:00:00|1906.6|1902.6|1909.4|1908.8|1918.6|1918.2|1884.6|1884|3692691
1554246000000|2019-04-02 23:00:00|1925|1923.4|1914.6|1914.4|1927|1925.4|1911.2|1910.8|3544361
1554332400000|2019-04-03 23:00:00|1904.8|1900.2|1902.6|1902|1910.4|1909.8|1893.4|1893|2738880
1554418800000|2019-04-04 23:00:00|1900|1897|1935.4|1934.8|1937.6|1937.4|1900|1897|2614658
1554678000000|2019-04-07 23:00:00|1946|1945.2|1941.2|1940.8|1951.6|1950|1923|1922.6|2241112
1554764400000|2019-04-08 23:00:00|1944.6|1939.8|1941.2|1940.8|1950.2|1949.8|1929.4|1929|2709844
1554850800000|2019-04-09 23:00:00|1947|1938.2|1944.2|1943.8|1955.8|1955.4|1933.2|1932.8|2423445
1554937200000|2019-04-10 23:00:00|1936|1932.2|1922.8|1922.4|1942.2|1938.6|1913|1912.6|2676397
1555023600000|2019-04-11 23:00:00|1930|1929|1934|1933.6|1943|1942.6|1915.2|1914.8|2964581
1555282800000|2019-04-14 23:00:00|1930.6|1925.8|1900.8|1900|1930.6|1928|1896.4|1896|2384924
1555369200000|2019-04-15 23:00:00|1909.8|1902.2|1907.2|1906.6|1919.6|1919.2|1895.2|1895|3571327
1555455600000|2019-04-16 23:00:00|1849.4|1823.4|1860.8|1860.2|1871.4|1871.2|1831|1823.4|4111740
1555542000000|2019-04-17 23:00:00|1860|1857.8|1865.4|1865|1876|1875.6|1847.2|1846.6|2224935
1555974000000|2019-04-22 23:00:00|1876.2|1863.2|1871.4|1870.8|1876.6|1874|1850|1849.8|2660365
1556060400000|2019-04-23 23:00:00|1854|1850.2|1842.6|1842.4|1859.6|1859.4|1829.6|1829|2886438
1556146800000|2019-04-24 23:00:00|1840.4|1834.2|1830|1829.6|1841.2|1838.8|1818.2|1817.8|1902022
1556233200000|2019-04-25 23:00:00|1826.2|1816.2|1829.2|1828.8|1831.8|1831.2|1812.6|1812.4|2294912
1556492400000|2019-04-28 23:00:00|1837.6|1825.8|1829.6|1829.2|1837.6|1836|1820.2|1819.8|1170011
1556578800000|2019-04-29 23:00:00|1818.4|1815.4|1810|1809.6|1821.6|1821.4|1801.6|1801|2820853
1556665200000|2019-04-30 23:00:00|1814.4|1807.6|1798.2|1798|1814.4|1811.2|1794|1793.8|1128609
1556751600000|2019-05-01 23:00:00|1767|1765|1764|1763.4|1773.6|1773.4|1757.6|1756.4|2825877
1556838000000|2019-05-02 23:00:00|1768.6|1763.2|1777.4|1777|1790.8|1790.4|1763.2|1762.4|1923508
1557183600000|2019-05-06 23:00:00|1772|1770.4|1762.2|1761.8|1790|1789.6|1757.2|1756.8|3595797
1557270000000|2019-05-07 23:00:00|1767.2|1765.6|1768|1767.4|1776.4|1776|1746.2|1745.8|3481333
1557356400000|2019-05-08 23:00:00|1761.8|1755.2|1728|1727.6|1762.2|1755.2|1725.6|1725.4|3112575
1557442800000|2019-05-09 23:00:00|1755|1754.2|1745.8|1745.4|1759.6|1758.2|1731.2|1730.6|2210326
1557702000000|2019-05-12 23:00:00|1755|1741.6|1715.2|1714.8|1755|1746.8|1713|1712.4|2651289
1557788400000|2019-05-13 23:00:00|1736.8|1730|1743.4|1742.8|1752.2|1751.8|1722.8|1722.2|2744077
1557874800000|2019-05-14 23:00:00|1758.6|1751.4|1753.4|1752.6|1758.6|1757|1719.4|1719|3012860
1557961200000|2019-05-15 23:00:00|1773.4|1765.6|1789.6|1789|1806|1805.6|1770.2|1765.6|3371872
1558047600000|2019-05-16 23:00:00|1819.2|1815.2|1797.8|1797.4|1819.2|1815.4|1775.2|1774.8|3890238
1558306800000|2019-05-19 23:00:00|1807.8|1805.2|1789.6|1789.4|1808.8|1807.4|1770|1769.6|2715378
1558393200000|2019-05-20 23:00:00|1797.6|1784.6|1787|1786.4|1807.6|1807|1779.8|1779|2647213
1558479600000|2019-05-21 23:00:00|1810|1805.2|1789|1788.8|1810|1809|1786.2|1786|3017252
1558566000000|2019-05-22 23:00:00|1779.6|1776.4|1759.6|1758.6|1779.6|1778.8|1748.4|1748|2960820
1558652400000|2019-05-23 23:00:00|1771.4|1765.2|1800.4|1799.8|1802|1801.6|1771.4|1765.2|2670810
1558998000000|2019-05-27 23:00:00|1839.4|1835.6|1831|1830.2|1848.6|1848|1816.8|1816|3760728
1559084400000|2019-05-28 23:00:00|1816.8|1813|1800.4|1799.8|1816.8|1813|1784.8|1784.6|4177921
1559170800000|2019-05-29 23:00:00|1816.8|1806|1807.8|1807.2|1820|1819.8|1797.2|1795.6|2066564
1559257200000|2019-05-30 23:00:00|1794|1790.4|1785|1784.6|1796.2|1795.2|1771|1770.8|3244807
1559516400000|2019-06-02 23:00:00|1761.2|1757.2|1801.6|1801|1801.8|1801.4|1755.2|1754.8|2907568
1559602800000|2019-06-03 23:00:00|1790|1787|1802|1801|1808.2|1807.6|1781.8|1781.2|2432299
1559689200000|2019-06-04 23:00:00|1808.4|1802.4|1794.2|1793.6|1819.4|1818.8|1785|1784.4|3095182
1559775600000|2019-06-05 23:00:00|1781.8|1780.2|1804|1803.6|1814.6|1814.2|1781.8|1780.2|2170736
1559862000000|2019-06-06 23:00:00|1801.8|1800.2|1824.8|1824.2|1840.2|1840|1800.2|1799.8|2847059
1560121200000|2019-06-09 23:00:00|1844|1842.2|1853.8|1853.4|1860.6|1860.4|1839.6|1839|2185817
1560207600000|2019-06-10 23:00:00|1878.8|1877.2|1897.4|1897.2|1907.8|1907.4|1876|1874.4|4132366
1560294000000|2019-06-11 23:00:00|1899|1896.8|1907.8|1907.2|1918.4|1918|1879.8|1879.6|2695641
1560380400000|2019-06-12 23:00:00|1900.6|1898.2|1931|1930|1932.4|1931.8|1897|1896.8|3066133
1560466800000|2019-06-13 23:00:00|1932.4|1921.4|1911.4|1911|1933.2|1932.2|1901.6|1901.4|3092173
1560726000000|2019-06-16 23:00:00|1917.4|1915|1921.6|1921.2|1929.2|1929|1906.4|1906.2|1878919
1560812400000|2019-06-17 23:00:00|1929.4|1925.4|1968.2|1967.6|1977.2|1976.8|1926.2|1925.4|3776173
1560898800000|2019-06-18 23:00:00|1968.8|1966.2|1929.2|1928.6|1974.6|1972.4|1918.4|1917|4642565
1560985200000|2019-06-19 23:00:00|1957|1955.2|1968.2|1967.6|1986.4|1986|1944.8|1944.2|3578890
1561071600000|2019-06-20 23:00:00|1964|1960.2|1954.8|1954.4|1983.4|1983|1954.8|1954.2|3388997
1561330800000|2019-06-23 23:00:00|1969.8|1957.2|1972.4|1971.8|1977.4|1976.6|1959.2|1957.2|1921054
1561417200000|2019-06-24 23:00:00|1974|1969.8|1989.4|1988.8|2007.5|2007|1966|1964.4|3041296
1561503600000|2019-06-25 23:00:00|1994|1983.4|2004.5|2003.5|2007|2006|1982.8|1982.6|2816808
1561590000000|2019-06-26 23:00:00|2024.5|2020|2010.5|2009.5|2030.5|2028.5|2001|2000|2253924
1561676400000|2019-06-27 23:00:00|2015|2010.5|2016.5|2015.5|2022|2021.5|2001|2000|2095124
1561935600000|2019-06-30 23:00:00|2035|2033.5|2031|2030|2053|2052.5|2028|2027.5|3148808
1562022000000|2019-07-01 23:00:00|2044.5|2041|2053.5|2052.5|2055|2054.5|2033.5|2033|2888770
1562108400000|2019-07-02 23:00:00|2063|2052|2045.5|2044.5|2079|2078.5|2043.5|2043|2498442
1562194800000|2019-07-03 23:00:00|2040|2038.5|2009|2008|2044|2041.5|2009|2008|2321825
1562281200000|2019-07-04 23:00:00|1987.8|1985|1954.2|1953.4|1992.4|1990.4|1947|1946.8|4370651
1562540400000|2019-07-07 23:00:00|1974.4|1968.4|1993.2|1992.6|1993.8|1993.2|1968.8|1966.4|2811001
1562626800000|2019-07-08 23:00:00|1987.4|1982|1973.8|1973|1990|1989.4|1968.6|1968.2|2930352
1562713200000|2019-07-09 23:00:00|1986.4|1980.4|1996.6|1995.4|2009.5|2009|1978.2|1978|2855957
1562799600000|2019-07-10 23:00:00|2007.5|2001.5|1982.2|1981.4|2011.5|2011|1971.8|1971|2366530
1562886000000|2019-07-11 23:00:00|1992.4|1990.4|1986|1985.2|2014|2013.5|1977.4|1977.2|2384366
1563145200000|2019-07-14 23:00:00|1992|1983.6|2008|2006.5|2013|2012|1984.6|1981.8|1856440
1563231600000|2019-07-15 23:00:00|2011.5|2007.5|2032|2031|2033.5|2032.5|2002|1996.4|2340557
1563318000000|2019-07-16 23:00:00|2031.5|2016|2033|2032|2045|2044|2025.5|2016|1644907
1563404400000|2019-07-17 23:00:00|2018|2015|1998|1997.4|2023|2022|1997|1996.6|2073484
1563490800000|2019-07-18 23:00:00|2014.5|2011.5|2029.5|2028.5|2036.5|2036|2013|2011.5|1457432
1563750000000|2019-07-21 23:00:00|2030|2028|2028.5|2027.5|2054.5|2054|2024.5|2024|1950520
1563836400000|2019-07-22 23:00:00|2047.5|2025.5|2044.5|2043|2065.5|2064.5|2037|2024.5|2413634
1563922800000|2019-07-23 23:00:00|2024.5|2020|1960.8|1959.8|2024.5|2021.5|1949.8|1949.2|5087429
1564009200000|2019-07-24 23:00:00|1960|1955|1958|1957|1985|1984.4|1937.2|1936.4|3845281
1564095600000|2019-07-25 23:00:00|1958.2|1944.4|1957.8|1957|1964.6|1961.6|1937.2|1936.4|2459427
1564354800000|2019-07-28 23:00:00|1968.8|1957|1996|1994.8|2000|1999.8|1964|1957|2945077
1564441200000|2019-07-29 23:00:00|2009.5|2005|1998|1997|2023.5|2022.5|1990|1989.4|2700293
1564527600000|2019-07-30 23:00:00|2014|2003.5|1987.6|1986.8|2016|2015|1977.4|1977.2|2457811
1564614000000|2019-07-31 23:00:00|1959.8|1955.4|1933.6|1932.8|1962.4|1961.4|1916|1915.4|4873915
1564700400000|2019-08-01 23:00:00|1882.6|1880.6|1849.4|1848.6|1892.8|1892.4|1844.4|1844|6991539
1564959600000|2019-08-04 23:00:00|1810|1801|1800.8|1799.8|1810.2|1807.4|1784.8|1784.6|4718055
1565046000000|2019-08-05 23:00:00|1810|1805.2|1777.2|1776.4|1811|1810.8|1774.6|1774.2|3875978
1565132400000|2019-08-06 23:00:00|1760.6|1756.6|1759|1758.6|1781.2|1780.8|1744.8|1744.2|4418136
1565218800000|2019-08-07 23:00:00|1803.2|1801.8|1831|1830.4|1831.2|1830.6|1783.6|1783.4|4363293
1565305200000|2019-08-08 23:00:00|1818.6|1816.8|1797.8|1796.8|1822.2|1821|1795.8|1795.4|3172317
1565564400000|2019-08-11 23:00:00|1810|1807.4|1800.8|1800.2|1819.4|1818|1794|1793.8|3308313
1565650800000|2019-08-12 23:00:00|1789.8|1785|1819.2|1818|1828.4|1828.2|1781.2|1780.6|4417543
1565737200000|2019-08-13 23:00:00|1816|1813.4|1778.4|1778|1820.6|1820.2|1771.2|1770.8|3933148
1565823600000|2019-08-14 23:00:00|1788.6|1784|1770.8|1769.8|1795.4|1794.6|1746.8|1746.2|4492728
1565910000000|2019-08-15 23:00:00|1780|1775|1757.6|1757|1785|1784.6|1751.8|1751.2|2643534
1566169200000|2019-08-18 23:00:00|1777|1768.2|1780.6|1779.8|1790.2|1789.8|1767|1766.6|3013647
1566255600000|2019-08-19 23:00:00|1752.2|1741.6|1728.8|1728.2|1770.2|1769.8|1728.8|1728|4760403
1566342000000|2019-08-20 23:00:00|1729.4|1725.2|1707|1706.2|1729.6|1728.6|1703.2|1702.8|4701776
1566428400000|2019-08-21 23:00:00|1709.8|1702.4|1692|1691.2|1717.2|1716.6|1688|1687.6|3991927
1566514800000|2019-08-22 23:00:00|1710|1707.8|1682|1681.2|1717.4|1717|1677|1676|3450750
1566860400000|2019-08-26 23:00:00|1680|1677.6|1672.2|1671.6|1691|1690.6|1667.4|1667|3477424
1566946800000|2019-08-27 23:00:00|1703.2|1694|1713.6|1712.6|1715|1714.2|1683|1682.2|3608197
1567033200000|2019-08-28 23:00:00|1711.6|1705.2|1728.6|1727.8|1740.2|1738.8|1707.2|1704.2|3071942
1567119600000|2019-08-29 23:00:00|1743|1741|1771|1770|1775.4|1775|1740.6|1740.2|4902665
1567378800000|2019-09-01 23:00:00|1776.2|1774.6|1766.6|1765.6|1789.2|1788.6|1765.2|1764.4|2002042
1567465200000|2019-09-02 23:00:00|1769.6|1768.2|1767|1766.4|1778|1774.4|1745|1744.6|3576281
1567551600000|2019-09-03 23:00:00|1775.6|1770.4|1809.4|1809|1809.8|1809.6|1764.4|1763.6|3824603
1567638000000|2019-09-04 23:00:00|1766|1758.2|1751|1750.4|1768.4|1767.2|1731.6|1731.2|3449589
1567724400000|2019-09-05 23:00:00|1755|1749.2|1760.2|1759.4|1765.2|1764.6|1739.8|1739.4|3254517
1567983600000|2019-09-08 23:00:00|1772|1768.2|1759.4|1758.6|1772|1771.6|1743.2|1743|2909879
1568070000000|2019-09-09 23:00:00|1769.8|1755.2|1776.4|1775.6|1778.4|1778|1745.4|1745.2|3538547
1568156400000|2019-09-10 23:00:00|1793.6|1792|1778.2|1777.4|1799|1798|1771.6|1771|3774408
1568242800000|2019-09-11 23:00:00|1799.8|1791.2|1802.4|1801.8|1817.8|1817.2|1786.2|1785.4|3647700
1568329200000|2019-09-12 23:00:00|1809.2|1798.8|1834.6|1833.8|1843.6|1843.2|1805.2|1798.8|4131951
1568588400000|2019-09-15 23:00:00|1839.8|1835.4|1828.2|1827.6|1844.2|1843.8|1824|1823.4|4008298
1568674800000|2019-09-16 23:00:00|1814.8|1800.4|1799.8|1798.8|1827.8|1827.4|1789.6|1789|3899782
1568761200000|2019-09-17 23:00:00|1795.6|1792.4|1798|1797.2|1810|1808.8|1785.8|1785.2|2547126
1568847600000|2019-09-18 23:00:00|1788.2|1784|1796|1795.6|1810.8|1810|1771.4|1771.2|2566007
1568934000000|2019-09-19 23:00:00|1789|1786|1783.2|1781.2|1795.2|1795|1761.8|1761.2|3484475
1569193200000|2019-09-22 23:00:00|1787.2|1780|1764.2|1763.6|1787.2|1785.6|1749.6|1749.2|3211381
1569279600000|2019-09-23 23:00:00|1769.4|1761.8|1712|1711|1769.4|1763.4|1708.8|1708.4|2948875
1569366000000|2019-09-24 23:00:00|1716.2|1712.4|1732.2|1731.6|1736.2|1735.6|1695.2|1694.8|3510877
1569452400000|2019-09-25 23:00:00|1727.8|1723.2|1739.2|1738.2|1761.6|1761|1727|1723.2|2526608
1569538800000|2019-09-26 23:00:00|1759.8|1748.6|1754|1753.6|1781|1780.8|1747.4|1746.8|2597161
1569798000000|2019-09-29 23:00:00|1757.8|1756.6|1739.4|1738.6|1762|1761|1723.8|1723.4|2669539
1569884400000|2019-09-30 23:00:00|1745.6|1741|1742.6|1741.6|1758|1757.8|1726.8|1726.4|2992312
1569970800000|2019-10-01 23:00:00|1725.8|1721.4|1672.2|1671.2|1729.4|1728.2|1665.8|1665.2|4911666
1570057200000|2019-10-02 23:00:00|1667.8|1666|1657|1656.6|1677.4|1676|1631.8|1631.2|4627910
1570143600000|2019-10-03 23:00:00|1666.2|1661.8|1684.8|1684|1685|1684|1646|1645.6|4192570
1570402800000|2019-10-06 23:00:00|1673.2|1667.4|1686.6|1686.4|1690.6|1690|1664|1663.2|2638693
1570489200000|2019-10-07 23:00:00|1693.2|1690.2|1679|1678.2|1699|1698.4|1674.8|1674.6|3254496
1570575600000|2019-10-08 23:00:00|1669.8|1668.4|1662.6|1661.8|1682.4|1682.2|1650.6|1650|3326806
1570662000000|2019-10-09 23:00:00|1674|1670.8|1697.6|1696.8|1709.2|1708.6|1671.2|1670.8|3428512
1570748400000|2019-10-10 23:00:00|1697.8|1693.4|1715.8|1715|1720.4|1720.2|1679.2|1678.6|4866984
1571007600000|2019-10-13 23:00:00|1718.4|1707|1676.4|1675.6|1718.4|1716|1675.8|1675.6|2857723
1571094000000|2019-10-14 23:00:00|1672.4|1672|1645|1644.2|1673|1672.6|1632|1631.4|3809646
1571180400000|2019-10-15 23:00:00|1638.6|1635|1626.8|1626|1644.2|1643.8|1620.6|1620|3056100
1571266800000|2019-10-16 23:00:00|1606|1604|1608.4|1607.4|1629|1628.6|1600.4|1598.2|3465980
1571353200000|2019-10-17 23:00:00|1606.8|1599.4|1602.8|1602|1616.4|1616|1585.6|1585.4|2806736
1571612400000|2019-10-20 23:00:00|1601.6|1594.6|1603.2|1603|1621.4|1620.4|1595.8|1593.2|3091188
1571698800000|2019-10-21 23:00:00|1614.2|1606|1618|1617.2|1623.4|1622.8|1596.2|1595.6|2837052
1571785200000|2019-10-22 23:00:00|1619|1616.4|1643.2|1642.6|1651|1650.6|1613.6|1611.6|2601439
1571871600000|2019-10-23 23:00:00|1652|1650|1643.8|1643.2|1659.8|1659|1638.4|1637.8|2401731
1571958000000|2019-10-24 23:00:00|1649.8|1641.8|1655.4|1654.6|1656.4|1655.8|1635|1634.8|1605597
1572220800000|2019-10-28 00:00:00|1660|1655.2|1683.6|1683|1689|1688.6|1658.8|1655.2|3442491
1572307200000|2019-10-29 00:00:00|1681.6|1678.2|1677.6|1677|1695|1694.4|1669|1668.6|2778234
1572393600000|2019-10-30 00:00:00|1667.8|1661.2|1653|1652.4|1668.2|1666.4|1642.4|1641.8|1995116
1572480000000|2019-10-31 00:00:00|1669.6|1661.6|1637.4|1636.6|1669.6|1663.8|1619.2|1619|2779553
1572566400000|2019-11-01 00:00:00|1642.2|1641|1673.8|1673|1680.6|1680.4|1631.4|1631|2488951
1572825600000|2019-11-04 00:00:00|1690.6|1680.2|1722|1721.6|1729.2|1728.8|1687.6|1680.2|4284561
1572912000000|2019-11-05 00:00:00|1739.8|1735.4|1769|1768.4|1776.2|1776|1725.4|1725.2|5849912
1572998400000|2019-11-06 00:00:00|1760.8|1759.4|1762.4|1761.6|1778.6|1778.4|1751.8|1751|3184088
1573084800000|2019-11-07 00:00:00|1772.8|1763.2|1752.8|1752.2|1782.4|1781|1752.8|1752.2|3998776
1573171200000|2019-11-08 00:00:00|1760|1754|1728.8|1728.2|1760|1759|1724|1723.6|3786420
1573430400000|2019-11-11 00:00:00|1720|1714.8|1689.6|1689|1720|1716.6|1666.6|1666|3047435
1573516800000|2019-11-12 00:00:00|1724|1720|1702|1701.2|1724|1721.4|1698.4|1698|2395419
1573603200000|2019-11-13 00:00:00|1685.6|1680.8|1677.4|1676.4|1690.6|1689.8|1664.6|1664.2|2706626
1573689600000|2019-11-14 00:00:00|1679|1677.6|1675|1674.6|1686.8|1686.2|1666.6|1666.2|2457755
1573776000000|2019-11-15 00:00:00|1694.4|1686.6|1689.8|1689.4|1722.8|1721.4|1677|1676.2|2715962
1574035200000|2019-11-18 00:00:00|1699|1692.6|1685.8|1685|1706|1705.4|1677.6|1677.2|759619
1574121600000|2019-11-19 00:00:00|1704.4|1696|1701.2|1700.6|1736.6|1736.2|1698.8|1695.8|1123473
1574208000000|2019-11-20 00:00:00|1706.6|1698|1690.4|1689.6|1707.8|1703.2|1668.8|1668|1037045
1574294400000|2019-11-21 00:00:00|1673.8|1672|1668.6|1667.8|1674.4|1673.4|1652.2|1651.8|889785
1574380800000|2019-11-22 00:00:00|1691.6|1676|1707|1706.2|1720.2|1720|1662.4|1661.8|1188713
1574640000000|2019-11-25 00:00:00|1739.8|1731.8|1720.6|1719.8|1744.6|1744|1714.8|1714.2|803897
1574726400000|2019-11-26 00:00:00|1728|1727|1730.6|1730|1742.6|1742.2|1720.4|1719.8|920137
1574812800000|2019-11-27 00:00:00|1758.6|1755.4|1728.4|1727.8|1767.8|1767.4|1726|1725.6|770640
1574899200000|2019-11-28 00:00:00|1740|1738|1743.4|1742.6|1748.8|1748.6|1726|1721|434747
1574985600000|2019-11-29 00:00:00|1735.2|1731.6|1716.6|1715.8|1737|1735.8|1712.6|1712|710491
1575244800000|2019-12-02 00:00:00|1723.8|1720.2|1719|1718|1745.8|1745.2|1714.2|1713.8|849910
1575331200000|2019-12-03 00:00:00|1706|1702.8|1678.6|1677.8|1707.4|1704.2|1662.2|1662|1321908
1575417600000|2019-12-04 00:00:00|1668.8|1662.2|1685.2|1684.4|1690.4|1689|1654.6|1653.8|849874
1575504000000|2019-12-05 00:00:00|1683|1677.4|1663.8|1663|1688|1687.4|1658.6|1658.2|1069650
1575590400000|2019-12-06 00:00:00|1671.4|1664.8|1701.8|1700.8|1708.6|1708.4|1668.2|1664.6|686424
1575849600000|2019-12-09 00:00:00|1696.4|1692.6|1715.8|1715.4|1723|1722.4|1696.4|1692.6|659944
1575936000000|2019-12-10 00:00:00|1716.6|1708.6|1712.2|1711.8|1716.6|1715.4|1681.6|1680.8|729379
1576022400000|2019-12-11 00:00:00|1729.4|1721.4|1730.4|1729.6|1739.4|1738.4|1714.6|1714.4|661904
1576108800000|2019-12-12 00:00:00|1729.8|1720.4|1748.6|1747.6|1756.6|1756.2|1719|1718.4|1069088
1576195200000|2019-12-13 00:00:00|1748.4|1740.6|1739.8|1738.6|1781.8|1781|1736.8|1736|1629667
1576454400000|2019-12-16 00:00:00|1755.2|1750.8|1793.4|1792.4|1806.8|1806.2|1753.6|1750.8|845046
1576540800000|2019-12-17 00:00:00|1777.4|1774.6|1798.8|1798|1801|1800.6|1761.2|1760.4|1329485
1576627200000|2019-12-18 00:00:00|1789.8|1787.4|1799|1798|1807.6|1807|1784|1783.8|802442
1576713600000|2019-12-19 00:00:00|1799.2|1788|1796.2|1795.2|1809|1804.4|1785|1784|648146
1576800000000|2019-12-20 00:00:00|1801.2|1795.4|1796|1795.2|1810|1808.2|1786.6|1785.8|877342
1577059200000|2019-12-23 00:00:00|1789.8|1787|1804.6|1804|1805|1804.2|1774.2|1773.4|443484
1577145600000|2019-12-24 00:00:00|1814.8|1798|1795.8|1794.4|1814.8|1807.2|1788.6|1788.4|145062
1577404800000|2019-12-27 00:00:00|1810.4|1802.2|1808.8|1808.6|1832.4|1831.8|1802.6|1801.4|521492
1577664000000|2019-12-30 00:00:00|1809.2|1806.2|1792.4|1791.4|1815|1811.4|1784.4|1783.8|535828
1577750400000|2019-12-31 00:00:00|1794|1785.2|1780.2|1779.2|1800.8|1799.6|1776.4|1775.6|156152
1577923200000|2020-01-02 00:00:00|1793.8|1790.8|1792.6|1791.8|1807.2|1806.4|1786.6|1783.4|557951
1578009600000|2020-01-03 00:00:00|1784.6|1777.6|1793.4|1792.4|1800.2|1799.6|1766.4|1766|758935
1578268800000|2020-01-06 00:00:00|1796.4|1782.4|1772.6|1772|1796.4|1793.2|1770|1769.8|643454
1578355200000|2020-01-07 00:00:00|1775.4|1773.6|1785|1784|1788.6|1788|1759.2|1756.4|879748
1578441600000|2020-01-08 00:00:00|1779|1774.2|1805.2|1804.8|1807.6|1806.8|1773.4|1771.6|931653
1578528000000|2020-01-09 00:00:00|1829|1822|1771.8|1771|1834.4|1830.2|1771|1770.6|887419
1578614400000|2020-01-10 00:00:00|1794.6|1790.2|1783.2|1782|1794.6|1794|1771.6|1770.8|649850
1578873600000|2020-01-13 00:00:00|1788.8|1778.8|1800.8|1800.2|1803.4|1803|1778.2|1777.6|611812
1578960000000|2020-01-14 00:00:00|1813.8|1804|1808.4|1807.8|1826|1825.8|1803.4|1802|844929
1579046400000|2020-01-15 00:00:00|1808.8|1804.4|1797|1796.4|1810.2|1809|1777|1776.6|840862
1579132800000|2020-01-16 00:00:00|1806.2|1802.4|1809.2|1808.2|1828|1827.8|1803.6|1802.4|943320
1579219200000|2020-01-17 00:00:00|1832.4|1826.2|1853.4|1853|1873.4|1873|1826|1824.2|954686
1579478400000|2020-01-20 00:00:00|1861.4|1860.8|1844.6|1843.4|1865|1864|1836.4|1836|509224
1579564800000|2020-01-21 00:00:00|1846.2|1831.4|1816.6|1815.8|1846.2|1831.6|1790.4|1789.8|988487
1579651200000|2020-01-22 00:00:00|1834|1831|1825.8|1825.2|1843.8|1843.6|1822.4|1822.2|1073995
1579737600000|2020-01-23 00:00:00|1816.8|1815|1778.6|1777.8|1817|1815.4|1775.4|1775|1452768
1579824000000|2020-01-24 00:00:00|1794.6|1787|1780.6|1780|1809.2|1808.6|1773.2|1772.8|1032840
1580083200000|2020-01-27 00:00:00|1728.4|1716.8|1704.2|1703.6|1731.2|1730.6|1695.4|1694.6|1343834
1580169600000|2020-01-28 00:00:00|1712|1708.4|1726.2|1725.2|1731.2|1730.8|1683.2|1682.8|1052933
1580256000000|2020-01-29 00:00:00|1736|1733|1722.2|1721.6|1741.8|1741.4|1714.8|1714.2|824899
1580342400000|2020-01-30 00:00:00|1689.6|1685.6|1692.6|1692|1718.2|1717.4|1681.4|1680.2|1032725
1580428800000|2020-01-31 00:00:00|1707.2|1692.2|1656.2|1655.4|1707.2|1698.6|1649.2|1648.8|1155941
1580688000000|2020-02-03 00:00:00|1651.4|1650|1656.2|1655|1669.6|1668.8|1638.2|1637.4|3006361
1580774400000|2020-02-04 00:00:00|1687.8|1676.6|1703.4|1702.4|1712.8|1712.6|1684.6|1676.6|3127644
1580860800000|2020-02-05 00:00:00|1695|1690.4|1721.4|1720.6|1739.8|1739|1691.8|1690.2|3405354
1580947200000|2020-02-06 00:00:00|1739.8|1735.2|1719|1718.4|1747.6|1747|1711.2|1710.8|3808890
1581033600000|2020-02-07 00:00:00|1703.6|1700.2|1675.2|1674.4|1711.4|1711.2|1666|1665.2|3479730
1581292800000|2020-02-10 00:00:00|1681.2|1676.2|1656.6|1656.2|1681.6|1680.8|1643.2|1643|2932707
1581379200000|2020-02-11 00:00:00|1687.2|1684.2|1675.2|1674.8|1687.2|1685|1655.4|1655.2|3457900
1581465600000|2020-02-12 00:00:00|1680.2|1675.6|1708|1707.4|1715.8|1715.2|1673.8|1671.2|2639676
1581552000000|2020-02-13 00:00:00|1703.4|1694.2|1689.4|1688.8|1704.6|1701|1679|1678.4|2749915
1581638400000|2020-02-14 00:00:00|1693|1680.8|1675.4|1675.2|1700.4|1700.2|1672.6|1672.2|1426929
1581897600000|2020-02-17 00:00:00|1694.2|1689.2|1691.2|1690.2|1702.2|1701.8|1685.4|1684.8|1333078
1581984000000|2020-02-18 00:00:00|1674|1666.2|1660|1659.2|1680.8|1680|1638.2|1637.4|2930487
1582070400000|2020-02-19 00:00:00|1685.4|1677|1691.6|1690.6|1699.4|1699|1672|1671.4|2700985
1582156800000|2020-02-20 00:00:00|1698.4|1691|1679.8|1679.2|1704.8|1704.2|1679.6|1679.2|1930783
1582243200000|2020-02-21 00:00:00|1660|1656|1657.8|1657|1670|1669.2|1642|1641.4|2198449
1582502400000|2020-02-24 00:00:00|1614.6|1607.2|1568.8|1568.2|1617.2|1614|1550.4|1550|4988914
1582588800000|2020-02-25 00:00:00|1588.8|1585|1544.2|1543.2|1589.2|1588.2|1540.8|1539.8|4888384
1582675200000|2020-02-26 00:00:00|1539|1535.2|1559.6|1559.2|1560|1559.2|1517.2|1516.4|4429563
1582761600000|2020-02-27 00:00:00|1521.8|1516.8|1491.4|1490.8|1526.6|1525.6|1470.2|1469.8|6548050
1582848000000|2020-02-28 00:00:00|1422.8|1418.8|1416|1414.2|1433|1432.4|1388|1387.2|12104685
1583107200000|2020-03-02 00:00:00|1467|1464|1441.8|1441|1488|1486.6|1390|1388.6|8599195
1583193600000|2020-03-03 00:00:00|1458.8|1454|1459.4|1457.6|1500.6|1499.8|1449.6|1449|8126009
1583280000000|2020-03-04 00:00:00|1478|1474|1494.6|1493.6|1508.6|1508.2|1468.2|1467.4|5217989
1583366400000|2020-03-05 00:00:00|1467.2|1464.2|1409.4|1408.8|1469.6|1464.2|1398.4|1398|6626847
1583452800000|2020-03-06 00:00:00|1363.4|1362.6|1336.4|1335|1382.8|1382.2|1329.2|1328.8|7782764
1583712000000|2020-03-09 00:00:00|1183|1176.8|1110.6|1109.8|1183|1178.2|1096.6|1096|17400127
1583798400000|2020-03-10 00:00:00|1172.4|1167|1134.2|1130|1188.2|1187.8|1132.8|1130|12475888
1583884800000|2020-03-11 00:00:00|1167|1163.6|1126.4|1125.6|1174.6|1173.4|1114.4|1114|12351074
1583971200000|2020-03-12 00:00:00|1066.4|1061|950|947.4|1070|1069|948.3|947.4|15347884
1584057600000|2020-03-13 00:00:00|1086|1080.8|1023.6|1021|1095|1094.2|996.6|995.3|17358250
1584316800000|2020-03-16 00:00:00|982.5|978.6|1031.6|1031.2|1050.6|1049.8|959|958.2|11548032
1584403200000|2020-03-17 00:00:00|1110|1102.8|1128.2|1124.6|1149.8|1149.2|1047.6|1046.8|10407404
1584489600000|2020-03-18 00:00:00|1068.4|1060.2|1070.8|1069.4|1098.4|1097.8|1028.6|1028|9613127
1584576000000|2020-03-19 00:00:00|1063|1060|1086.8|1084.2|1102.8|1102.6|1035.8|1032|9384284
1584662400000|2020-03-20 00:00:00|1130|1127.4|1085|1083.4|1158.4|1157.4|1071.8|1070|8922393
1584921600000|2020-03-23 00:00:00|1054.4|1050.6|1098|1096.6|1143.6|1141.4|1021.4|1021|12419186
1585008000000|2020-03-24 00:00:00|1195.4|1182|1276|1274.6|1278.2|1278|1185.2|1182|11057032
1585094400000|2020-03-25 00:00:00|1337|1331.2|1305.8|1304.2|1358|1352.4|1266|1265|9982314
1585180800000|2020-03-26 00:00:00|1242.8|1240|1264.8|1263.4|1283.4|1282.2|1220.4|1219.6|7101771
1585267200000|2020-03-27 00:00:00|1193.2|1188.2|1181.6|1180|1213.2|1212.6|1175.2|1174.2|7001187
1585522800000|2020-03-29 23:00:00|1200|1194.4|1218.2|1217.4|1220.8|1219.8|1173|1171.8|4701484
1585609200000|2020-03-30 23:00:00|1218|1215.6|1242.2|1239.4|1250.4|1250|1204.4|1199.6|5471047
1585695600000|2020-03-31 23:00:00|1228.2|1209.2|1202.4|1201.2|1228.2|1224.8|1193.8|1193|5393295
1585782000000|2020-04-01 23:00:00|1207.6|1203.2|1252.6|1250.2|1270|1269|1206.8|1203.2|7181101
1585868400000|2020-04-02 23:00:00|1239.8|1222.6|1237.2|1236|1270|1269.2|1225.8|1222.6|5654397
1586127600000|2020-04-05 23:00:00|1272|1269.6|1286.4|1285.6|1299|1298.6|1268.6|1267.6|4833241
1586214000000|2020-04-06 23:00:00|1312.2|1309.2|1323.2|1322|1337.2|1336.8|1297|1296|7421009
1586300400000|2020-04-07 23:00:00|1302.4|1298|1280.4|1279.2|1316.6|1311.8|1264.8|1264.6|4088680
1586386800000|2020-04-08 23:00:00|1325.2|1313|1316.2|1315.2|1334|1333.4|1263.6|1262.4|5171359
1586818800000|2020-04-13 23:00:00|1348|1340.6|1315.8|1314.8|1348|1343.6|1306.8|1306|3586762
1586905200000|2020-04-14 23:00:00|1305.2|1302.6|1248.2|1247.4|1312|1310.8|1241.4|1240.8|5937907
1586991600000|2020-04-15 23:00:00|1268.6|1265.2|1268.4|1267.2|1286.8|1285.8|1254.2|1253.6|4305308
1587078000000|2020-04-16 23:00:00|1315|1305|1310|1308.6|1344.8|1342.4|1303.8|1302.8|4699016
1587337200000|2020-04-19 23:00:00|1322|1307.2|1306.6|1306|1322|1317|1276.6|1276|3017148
1587423600000|2020-04-20 23:00:00|1256.6|1251.4|1222.6|1221.4|1266.2|1265.6|1221.8|1221.2|4630977
1587510000000|2020-04-21 23:00:00|1234.8|1231.4|1261.2|1260.8|1267.6|1266.2|1206|1205.4|9847706
1587596400000|2020-04-22 23:00:00|1279.8|1263.6|1302.6|1301.8|1308.4|1306.4|1251.8|1250.6|4957412
1587682800000|2020-04-23 23:00:00|1295.2|1291.4|1286.8|1286.2|1310.8|1310.4|1286.6|1285.8|3568917
1587942000000|2020-04-26 23:00:00|1317.6|1303|1313.4|1312.8|1328.8|1328.4|1300.4|1299.6|3857120
1588028400000|2020-04-27 23:00:00|1308.8|1301.4|1335.2|1334.2|1350.4|1349.8|1293.8|1292.8|4757806
1588114800000|2020-04-28 23:00:00|1358|1347.6|1402|1401.2|1404.8|1404.2|1343|1340|4031448
1588201200000|2020-04-29 23:00:00|1401.2|1389.2|1336.6|1335.4|1412|1411.4|1335.8|1334.8|8371582
1588287600000|2020-04-30 23:00:00|1277.8|1273.4|1286.6|1285.8|1292.4|1291.8|1258.4|1257|2319438
1588546800000|2020-05-03 23:00:00|1285.2|1279.6|1285.4|1284.4|1301.8|1301.2|1266|1265|4437015
1588633200000|2020-05-04 23:00:00|1317.6|1310|1316.4|1313.8|1339.4|1339|1300|1299.2|2853614
1588719600000|2020-05-05 23:00:00|1320|1301.4|1338.4|1337.6|1355.2|1355|1304.2|1301.4|8153903
1588806000000|2020-05-06 23:00:00|1343.4|1335|1379.4|1378.8|1397|1396.6|1334.8|1333.4|5540835
1589151600000|2020-05-10 23:00:00|1396.2|1380.2|1349.4|1348.6|1400.8|1400|1335.8|1335|4664294
1589238000000|2020-05-11 23:00:00|1356.8|1351.8|1355.2|1354.8|1373.8|1373.2|1333.2|1333|3188960
1589324400000|2020-05-12 23:00:00|1349.4|1343.2|1339.4|1338.2|1364.8|1364.4|1338.4|1335.2|2951860
1589410800000|2020-05-13 23:00:00|1333.6|1331.2|1348.2|1347.2|1358.6|1358|1310.8|1310.4|3611680
1589497200000|2020-05-14 23:00:00|1401|1394.2|1419.2|1418.2|1433.4|1433.2|1391.4|1390|5278145
1589756400000|2020-05-17 23:00:00|1459.8|1454.2|1536.2|1535.2|1539.8|1539.4|1456|1453.6|5924231
1589842800000|2020-05-18 23:00:00|1569.6|1561|1546.8|1545.8|1569.6|1567.6|1515.6|1514.8|4042004
1589929200000|2020-05-19 23:00:00|1537|1535.4|1569.2|1568.4|1572|1571.2|1514.6|1513.6|3649359
1590015600000|2020-05-20 23:00:00|1546.8|1541.4|1547.8|1546.8|1570.8|1570.2|1538.8|1537.4|5824533
1590102000000|2020-05-21 23:00:00|1509.8|1501.2|1552.2|1551.4|1554.8|1554.4|1485.8|1484|3130246
1590447600000|2020-05-25 23:00:00|1588.6|1580.8|1553.2|1552.2|1596|1591.6|1546.6|1545.8|4612317
1590534000000|2020-05-26 23:00:00|1554.8|1552.4|1568.8|1568|1580.4|1579.6|1551.4|1551|4067673
1590620400000|2020-05-27 23:00:00|1585|1582.6|1592|1590.8|1601.6|1600|1569.6|1568.8|2986150
1590706800000|2020-05-28 23:00:00|1599|1593.4|1579.6|1578.6|1608|1607.8|1574|1573.8|5600235
1590966000000|2020-05-31 23:00:00|1630|1624.4|1596.4|1595.6|1638.8|1636.2|1574.4|1574|2547273
1591052400000|2020-06-01 23:00:00|1613.4|1608|1652|1651.6|1657.6|1657.2|1600.2|1599.4|5200750
1591052400000|2020-06-01 23:00:00|1613.4|1608|1652|1651.6|1657.6|1657.2|1600.2|1599.4|5200750
1591138800000|2020-06-02 23:00:00|1669|1664.8|1683.8|1682.4|1685.6|1685|1643.6|1643|4450750
1591225200000|2020-06-03 23:00:00|1668.6|1666.6|1670.2|1669.4|1688.6|1687.6|1652.8|1651.8|2969791
1591311600000|2020-06-04 23:00:00|1685|1680.6|1722.8|1722.2|1723|1722.6|1675.6|1674.4|4399032
1591570800000|2020-06-07 23:00:00|1719.8|1710.2|1726.8|1725.8|1755.8|1755.6|1712.4|1710.2|3085817
1591657200000|2020-06-08 23:00:00|1731|1725.4|1707|1706.4|1731|1726.4|1680.8|1680|14596796
1591743600000|2020-06-09 23:00:00|1719.8|1717|1712.2|1711.8|1736.6|1735|1699.6|1698.4|3296037
1591830000000|2020-06-10 23:00:00|1675.6|1673.6|1650|1649.4|1687.8|1687.2|1647.2|1646.2|3303723
1591916400000|2020-06-11 23:00:00|1630.4|1620|1658.6|1657.6|1691.6|1690.8|1618|1616|3941292
1592175600000|2020-06-14 23:00:00|1567|1561.6|1608|1607|1619.6|1618.8|1566.6|1561.4|3960532
1592262000000|2020-06-15 23:00:00|1657.4|1654|1652.2|1651.2|1676.8|1675.8|1631.2|1630.6|2902895
1592348400000|2020-06-16 23:00:00|1645.8|1642.6|1646|1645.2|1658.4|1657.4|1632.2|1631.2|3289720
1592434800000|2020-06-17 23:00:00|1641.2|1632.2|1620|1619.4|1653.6|1653|1595|1594.6|3810501
1592521200000|2020-06-18 23:00:00|1615|1612.6|1627.2|1626.6|1636|1635|1606|1604.6|3442636
1592780400000|2020-06-21 23:00:00|1607|1605|1629.6|1628.4|1635.8|1635.2|1599.4|1598.4|2032031
1592866800000|2020-06-22 23:00:00|1642.4|1639.4|1679|1677|1679.2|1678.6|1633.8|1632.4|2665732
1592953200000|2020-06-23 23:00:00|1671.2|1667.4|1628|1627|1671.2|1668.4|1625.4|1625|2028022
1593039600000|2020-06-24 23:00:00|1609.6|1606.6|1648.2|1647.8|1650.8|1650.2|1600|1599.2|2136596
1593126000000|2020-06-25 23:00:00|1656.8|1654.2|1645.8|1644.8|1679.2|1678.6|1638.4|1637.8|2008417
1593385200000|2020-06-28 23:00:00|1628.6|1627|1656.4|1654.8|1661.2|1660.6|1620.8|1619.8|2254756
1593471600000|2020-06-29 23:00:00|1654.8|1644.8|1658|1657.2|1669.6|1668.6|1629.4|1629|2139926
1593558000000|2020-06-30 23:00:00|1664|1649.2|1632.8|1632.2|1673|1672.6|1629.2|1628.6|2098345
1593644400000|2020-07-01 23:00:00|1646.6|1631.8|1667.2|1666.4|1679.2|1678.6|1631|1629.8|2572849
1593730800000|2020-07-02 23:00:00|1676.2|1671|1631.2|1630.2|1682|1680.2|1626.6|1626|1327145
1593990000000|2020-07-05 23:00:00|1642.4|1638.4|1665.6|1664.8|1674.4|1673.6|1642.4|1638.4|2606249
1594076400000|2020-07-06 23:00:00|1664.4|1656|1660.2|1659.4|1667.6|1665.4|1630.8|1630.2|2369553
1594162800000|2020-07-07 23:00:00|1646|1642.2|1679|1678.6|1683.8|1683.4|1639|1638|3556489
1594249200000|2020-07-08 23:00:00|1689.8|1679.6|1658.8|1657.8|1705|1704.4|1654.4|1653.8|2143793
1594335600000|2020-07-09 23:00:00|1650.4|1641.2|1665.2|1664.2|1674.8|1674.4|1644.4|1641|1963924
1594594800000|2020-07-12 23:00:00|1694|1676.6|1713.8|1713.2|1715.4|1714.6|1683.4|1676.6|2451664
1594681200000|2020-07-13 23:00:00|1693.2|1690.2|1714.8|1714.6|1718.4|1717.6|1681.6|1680.6|2251919
1594767600000|2020-07-14 23:00:00|1753.8|1748.4|1764.4|1764|1793|1792.6|1745.4|1744|5440443
1594854000000|2020-07-15 23:00:00|1749.8|1744.2|1745.6|1744.4|1761|1760.6|1730|1729.4|2148249
1594940400000|2020-07-16 23:00:00|1765.4|1759.8|1790.4|1789.4|1804.2|1803.6|1754.8|1753.2|3202644
1595199600000|2020-07-19 23:00:00|1796.6|1788.4|1800|1799.2|1802.4|1801.8|1769.6|1768.4|3035523
1595286000000|2020-07-20 23:00:00|1807.6|1797.4|1750.2|1749.2|1809.4|1807.8|1733.2|1732.6|3390845
1595372400000|2020-07-21 23:00:00|1762.4|1758.8|1737.2|1736.4|1762.8|1760|1706|1705.4|3166916
1595458800000|2020-07-22 23:00:00|1745|1741.8|1739|1738.4|1759.4|1758.8|1731.4|1730.8|2076630
1595545200000|2020-07-23 23:00:00|1712.6|1708|1713|1712.2|1720.8|1720.4|1691|1690.2|2390708
1595804400000|2020-07-26 23:00:00|1734.6|1726.8|1750|1748.8|1760.2|1759.6|1718.2|1717.6|1904295
1595890800000|2020-07-27 23:00:00|1762.8|1756|1721.6|1721|1767.8|1766.4|1711.6|1711.4|2149567
1595977200000|2020-07-28 23:00:00|1720|1704.4|1716|1715.4|1729.8|1729.2|1698.2|1698|1949250
1596063600000|2020-07-29 23:00:00|1735.4|1726|1670.4|1669.4|1735.4|1729.6|1649.8|1648.8|3240273
1596150000000|2020-07-30 23:00:00|1672|1658.2|1662.6|1661.6|1693.8|1693.2|1648.8|1648|2441898
1596409200000|2020-08-02 23:00:00|1679.6|1663.2|1700.6|1700|1706.4|1705.8|1652.8|1652.2|3564948
1596495600000|2020-08-03 23:00:00|1699.8|1697.4|1701.6|1700|1712.6|1710.6|1681|1680.4|1762531
1596582000000|2020-08-04 23:00:00|1727.6|1718.4|1781.8|1780.8|1787.6|1787.2|1725.8|1718.4|4668014
1596668400000|2020-08-05 23:00:00|1797|1795|1782.6|1781.4|1799.4|1797|1760.8|1759.8|2701456
1596754800000|2020-08-06 23:00:00|1774|1769.6|1763.2|1762.4|1797|1796.4|1758|1757|1759451
1597014000000|2020-08-09 23:00:00|1789.8|1778.4|1788.6|1787.6|1808.6|1807.4|1783.6|1778.4|1663298
1597100400000|2020-08-10 23:00:00|1803.6|1793.8|1809.6|1808.6|1838.4|1838|1799.2|1793.8|3170583
1597186800000|2020-08-11 23:00:00|1817|1811|1850.2|1847.6|1855.4|1855|1793|1792|2889691
1597273200000|2020-08-12 23:00:00|1821|1818|1828|1827.2|1841.4|1840|1805.4|1804.6|2653325
1597359600000|2020-08-13 23:00:00|1816.8|1813.2|1815.6|1814.8|1828.4|1827.8|1804.2|1803.6|2646132
1597618800000|2020-08-16 23:00:00|1819.8|1808.6|1847.6|1846.6|1853|1852|1815.4|1808.6|1730508
1597705200000|2020-08-17 23:00:00|1830.8|1803.8|1791.8|1790.8|1830.8|1824.6|1787|1786.2|3369366
1597791600000|2020-08-18 23:00:00|1778.8|1770.4|1789|1788.2|1793.8|1793.2|1758.2|1757.4|1856590
1597878000000|2020-08-19 23:00:00|1764|1754.6|1733.2|1732.2|1770.8|1770.4|1732.8|1732|2177366
1597964400000|2020-08-20 23:00:00|1740.2|1732.8|1724.8|1724|1740.2|1737.8|1705.4|1704.8|5352881
1598223600000|2020-08-23 23:00:00|1739.8|1736.6|1749.8|1749|1771|1770.4|1737.6|1736.4|3938921
1598310000000|2020-08-24 23:00:00|1748.4|1738.6|1714|1713.2|1760.4|1759|1709.8|1709.2|1659340
1598396400000|2020-08-25 23:00:00|1717.8|1713|1730|1728.6|1731|1730.8|1701.2|1700|2497083
1598482800000|2020-08-26 23:00:00|1732|1730.8|1710|1709|1740.4|1740|1707.6|1707.2|4419916
1598569200000|2020-08-27 23:00:00|1719.4|1711|1713.2|1712.2|1724.6|1724|1687.6|1687|10855520
1598914800000|2020-08-31 23:00:00|1708.6|1701|1750.2|1749|1751.8|1751.2|1704.6|1701|6177509
1599001200000|2020-09-01 23:00:00|1766|1759|1745.6|1744.6|1784.8|1784.6|1742|1741.6|2781168
1599087600000|2020-09-02 23:00:00|1726|1707.6|1635.4|1634.2|1726|1714.4|1628.8|1628.4|2936879
1599174000000|2020-09-03 23:00:00|1637.2|1630.8|1654|1653.6|1687.8|1687|1626|1624.8|3333065
1599433200000|2020-09-06 23:00:00|1664.6|1663.4|1701|1700|1707.2|1706.6|1663|1661|1202290
1599519600000|2020-09-07 23:00:00|1715.4|1697.4|1690|1689.2|1721|1719.2|1670.4|1669.4|2398854
1599606000000|2020-09-08 23:00:00|1681.4|1665.6|1724.6|1724.2|1725.8|1725|1674|1665.6|2056683
1599692400000|2020-09-09 23:00:00|1702.2|1694.2|1703.8|1702.6|1718.4|1717.8|1675.8|1675.2|3758387
1599778800000|2020-09-10 23:00:00|1706.8|1690.8|1746.2|1745.2|1752|1751.8|1694.8|1690.8|2228695
1600038000000|2020-09-13 23:00:00|1755.8|1752.8|1757.6|1756.2|1766.4|1765.2|1743.4|1742.2|3140122
1600124400000|2020-09-14 23:00:00|1767|1765.2|1789.6|1788.8|1801.8|1801.2|1767|1765|4063002
1600210800000|2020-09-15 23:00:00|1787.8|1782.2|1796|1795.4|1822|1821.6|1779.4|1777.4|4126159
1600297200000|2020-09-16 23:00:00|1749.4|1747.2|1765.8|1764.8|1770.8|1770|1738.6|1738.2|3554683
1600383600000|2020-09-17 23:00:00|1782.2|1773.2|1773|1772|1800.6|1800.2|1768.4|1767.8|3574585
1600642800000|2020-09-20 23:00:00|1747|1742.4|1703.6|1702|1749.4|1747|1688.6|1687.8|3002576
1600729200000|2020-09-21 23:00:00|1730.2|1710.6|1710.4|1709.2|1730.2|1728|1708.4|1707.8|3425101
1600815600000|2020-09-22 23:00:00|1739.8|1734.6|1708.8|1707.8|1742.6|1739.2|1691.2|1690.8|3008367
1600902000000|2020-09-23 23:00:00|1689.8|1684.2|1715.2|1714.8|1723|1722.2|1682|1681|2152525
1600988400000|2020-09-24 23:00:00|1736.6|1727|1704|1703.2|1736.6|1732.6|1682.8|1682|21036824
1601247600000|2020-09-27 23:00:00|1723.6|1714.6|1697.6|1696.6|1723.6|1717.6|1692|1691.2|3226860
1601334000000|2020-09-28 23:00:00|1693.8|1690.2|1666.6|1666|1698.2|1695.4|1660.8|1660.2|4341241
1601420400000|2020-09-29 23:00:00|1656.6|1655.2|1657.8|1656.6|1687.6|1686.8|1653|1651|2490247
1601506800000|2020-09-30 23:00:00|1681.4|1673.2|1648.4|1647.6|1686.2|1685.4|1642.2|1641.6|2759281
1601593200000|2020-10-01 23:00:00|1619.4|1615.6|1652.8|1652|1654|1653.6|1611.6|1610|2942053
1601852400000|2020-10-04 23:00:00|1673|1661.8|1654.4|1653.4|1677.8|1674|1649|1648|2023382
1601938800000|2020-10-05 23:00:00|1671.8|1650.4|1628.4|1627.4|1671.8|1664.2|1622.2|1622|1794241
1602025200000|2020-10-06 23:00:00|1635.6|1632.4|1663.4|1662.8|1672.6|1672.2|1614.2|1612.6|4047931
1602111600000|2020-10-07 23:00:00|1668.2|1651.4|1656|1655.4|1669.2|1668.2|1637.8|1637.4|3026241
1602198000000|2020-10-08 23:00:00|1670|1665.4|1668|1667.4|1687.6|1687|1661.4|1661.2|2448198
1602457200000|2020-10-11 23:00:00|1659.2|1655.2|1649.6|1648.8|1670.2|1669.8|1648|1647.6|2085565
1602543600000|2020-10-12 23:00:00|1653.4|1645.4|1653.2|1652.2|1659.2|1659|1637.8|1637.6|3344204
1602630000000|2020-10-13 23:00:00|1668.6|1655.8|1650|1649.2|1668.6|1667.2|1634.8|1634.4|2003366
1602716400000|2020-10-14 23:00:00|1640.8|1638.2|1630.2|1629.2|1640.8|1638.4|1610.4|1610|2070953
1602802800000|2020-10-15 23:00:00|1638.4|1631|1638|1636.4|1658.6|1657.8|1630.4|1630.2|2367635
1603062000000|2020-10-18 23:00:00|1649.4|1641|1623.2|1622.4|1651.8|1648.6|1610|1609.6|2740553
1603148400000|2020-10-19 23:00:00|1604.2|1597.4|1616.4|1615.8|1622.8|1622.2|1592|1591.4|2036554
1603234800000|2020-10-20 23:00:00|1629.4|1624.6|1608.6|1608|1632.2|1631.8|1596.6|1596.2|3031322
1603321200000|2020-10-21 23:00:00|1610.6|1610|1609|1608|1613.2|1612|1593.2|1592|2443422
1603407600000|2020-10-22 23:00:00|1600|1598|1610|1609.2|1619|1618.4|1595.8|1594.8|2112551
1603670400000|2020-10-26 00:00:00|1606|1576.6|1580|1579.2|1606|1602.8|1570.8|1570|2219428
1603756800000|2020-10-27 00:00:00|1579.4|1574.2|1558.2|1557.6|1579.6|1574.4|1543.2|1542.4|2744431
1603843200000|2020-10-28 00:00:00|1542.2|1540.2|1490.8|1490.2|1543.8|1542.8|1486.6|1486|7061726
1603929600000|2020-10-29 00:00:00|1489|1487.8|1486|1485.4|1496|1494.6|1465.8|1465.4|1699324
1604016000000|2020-10-30 00:00:00|1462.4|1450|1494.6|1493.6|1494.6|1494.4|1454.6|1450|1633108
1604275200000|2020-11-02 00:00:00|1489.8|1488.4|1509.6|1509.2|1517.6|1517|1472.8|1470.8|2977711
1604361600000|2020-11-03 00:00:00|1538.2|1532.4|1536.2|1535.4|1558.8|1558.2|1530.6|1529.4|2135299
1604448000000|2020-11-04 00:00:00|1511|1500.8|1536.4|1535.4|1548.4|1548.2|1488.6|1487.2|2533092
1604534400000|2020-11-05 00:00:00|1543|1541|1558.2|1557.6|1579.6|1578.8|1531.8|1518.8|2359855
1604620800000|2020-11-06 00:00:00|1568.4|1556|1584.6|1584|1601.6|1601|1557.6|1556|2777727
1604880000000|2020-11-09 00:00:00|1628.2|1626|1641|1640.2|1703.4|1702.4|1604.6|1604.2|4810588
1604966400000|2020-11-10 00:00:00|1634.4|1632|1670|1669.2|1675.4|1674.6|1621.6|1620.8|4013118
1605052800000|2020-11-11 00:00:00|1672.4|1666.2|1671.4|1670.2|1683.4|1682.8|1658.8|1657.6|3084260
1605139200000|2020-11-12 00:00:00|1648.8|1644.4|1636.8|1636|1656.6|1656.2|1617.4|1616.8|3478140
1605225600000|2020-11-13 00:00:00|1618.6|1616|1631.2|1630.6|1640.6|1640.2|1614.6|1612.8|1938686
1605484800000|2020-11-16 00:00:00|1655|1654.2|1668.8|1668|1696.8|1696.2|1648|1646.4|3401079
1605571200000|2020-11-17 00:00:00|1679.6|1667.4|1650|1649.2|1695.2|1694|1632.8|1614.2|3093738
1605657600000|2020-11-18 00:00:00|1654.4|1645.8|1659.4|1658.8|1660.4|1660.2|1632.2|1632|2301520
1605744000000|2020-11-19 00:00:00|1653|1636.4|1623.2|1622.4|1653|1650.6|1621.6|1621.2|2097586
1605830400000|2020-11-20 00:00:00|1629|1621.8|1643.6|1643.2|1656.2|1656|1621|1620|2325916
1606089600000|2020-11-23 00:00:00|1671.4|1669.4|1681.8|1681.2|1690|1689.8|1666|1664.8|2160626
1606176000000|2020-11-24 00:00:00|1717|1703|1782.8|1782|1787.4|1786.8|1703.6|1702.2|4012754
1606262400000|2020-11-25 00:00:00|1789.8|1782.4|1751.8|1751.2|1789.8|1786.4|1745.4|1745|3002826
1606348800000|2020-11-26 00:00:00|1763.4|1758|1729|1728|1763.4|1762.2|1722.6|1722.4|4336221
1606435200000|2020-11-27 00:00:00|1735.6|1732.4|1741.4|1740.8|1745.2|1744.8|1716.8|1716.4|3695363
1606694400000|2020-11-30 00:00:00|1727.2|1725|1708.2|1707|1738|1737.4|1708|1707|2247188
1606780800000|2020-12-01 00:00:00|1721|1710.2|1759|1758.6|1764|1763.4|1706.4|1702|2409770
1606867200000|2020-12-02 00:00:00|1757|1754.2|1859.8|1859.2|1861|1860.6|1748.8|1746.8|4439715
1606953600000|2020-12-03 00:00:00|1869.6|1868.4|1899.8|1898.8|1901.8|1901.6|1846.2|1845.6|4534991
1607040000000|2020-12-04 00:00:00|1909.8|1900.8|1927.6|1927.4|1931.2|1930.6|1880.6|1880|3043432
1607299200000|2020-12-07 00:00:00|1932.8|1930|1934.2|1933.6|1942.6|1942|1911.2|1910.6|3110946
1607385600000|2020-12-08 00:00:00|1922.2|1917|1924.6|1924.2|1940|1939.6|1912.2|1911.4|1729618
1607472000000|2020-12-09 00:00:00|1947.8|1944.8|1921.2|1920.6|1966.4|1966|1919.2|1918.4|4502684
1607558400000|2020-12-10 00:00:00|1950|1944.4|1970.4|1969.4|1989.6|1989.2|1930.6|1926|2211272
1607644800000|2020-12-11 00:00:00|1974.8|1971|1986.6|1985.6|1995|1994.4|1957.4|1952.2|2612364
1607904000000|2020-12-14 00:00:00|1979.2|1975|1945.2|1945|1990.8|1990.4|1939.8|1939.6|2091612
1607990400000|2020-12-15 00:00:00|1942.2|1940|1952.8|1951.6|1962.6|1962.2|1932.6|1930|2180928
1608076800000|2020-12-16 00:00:00|1958|1952.4|1957|1956.6|1979.4|1979|1938.6|1938.4|1486940
1608163200000|2020-12-17 00:00:00|1988.6|1974.4|1976|1975.2|2010.5|2009.5|1969|1967.2|2864511
1608249600000|2020-12-18 00:00:00|1989|1983.8|1968.6|1968.4|2010|2009|1963.4|1962.8|2703222
1608508800000|2020-12-21 00:00:00|1969.6|1964|1971.4|1970|1990.4|1989.2|1930.8|1930.2|2568624
1608595200000|2020-12-22 00:00:00|1937.6|1935.6|1965.8|1964.6|1977.4|1976.2|1936.6|1935.6|2378726
1608681600000|2020-12-23 00:00:00|1953.6|1944.2|1968.8|1967.8|1970|1969.8|1940.8|1940|1501046
1608768000000|2020-12-24 00:00:00|1975|1969.8|1961.2|1960.6|1975|1972|1949.6|1949.2|455965
1609200000000|2020-12-29 00:00:00|1975|1965.8|1975.8|1975|2028|2027.5|1961.8|1960.2|2462184
1609286400000|2020-12-30 00:00:00|1997|1978.6|1956.8|1956|1997|1986.6|1956|1955.4|918725
1609372800000|2020-12-31 00:00:00|1959.2|1936|1928.6|1927.4|1959.6|1946.8|1917|1916|774509
1609718400000|2021-01-04 00:00:00|1968.4|1968|2037.5|2036.5|2050|2049|1964.4|1960|6364661
1609804800000|2021-01-05 00:00:00|2034|2028.5|2064.5|2063|2065.5|2065|2016.5|2015.5|1910400
1609891200000|2021-01-06 00:00:00|2070.5|2066|2178|2176.5|2181.5|2180.5|2070.5|2066|4671428
1609977600000|2021-01-07 00:00:00|2207.5|2202|2205|2203|2218|2216.5|2172.5|2171.5|2654607
1610064000000|2021-01-08 00:00:00|2207|2193.5|2216|2215.5|2237|2235|2191|2190|2457129
1610323200000|2021-01-11 00:00:00|2171|2170|2165.5|2164.5|2218|2214|2139|2137|3786959
1610409600000|2021-01-12 00:00:00|2173.5|2165|2160.5|2160|2181.5|2180.5|2134|2133|1712804
1610496000000|2021-01-13 00:00:00|2164|2155|2131.5|2130.5|2171|2169.5|2130|2129.5|1985059
1610582400000|2021-01-14 00:00:00|2145|2141.5|2212|2211|2212|2211|2126|2123|2452277
1610668800000|2021-01-15 00:00:00|2175.5|2170.5|2133|2132|2179.5|2178.5|2106|2105|2400840
1610928000000|2021-01-18 00:00:00|2142.5|2114.5|2116|2114.5|2144.5|2135.5|2097|2096|1286341
1611014400000|2021-01-19 00:00:00|2141.5|2126.5|2109.5|2107.5|2160.5|2157.5|2092|2091|2195112
1611100800000|2021-01-20 00:00:00|2147.5|2138.5|2173|2171.5|2175.5|2175|2124|2123|4487012
1611187200000|2021-01-21 00:00:00|2174|2165.5|2143|2141.5|2190.5|2186.5|2129.5|2128|2327417
1611273600000|2021-01-22 00:00:00|2113|2109.5|2111|2109|2143.5|2142|2080.5|2080|2512364
1611532800000|2021-01-25 00:00:00|2127.5|2120.5|2090.5|2089.5|2137|2135.5|2073|2072.5|6524115
1611619200000|2021-01-26 00:00:00|2079.5|2075.5|2111|2110|2112.5|2111.5|2075.5|2072|2380169
1611705600000|2021-01-27 00:00:00|2072.5|2070.5|2058|2057|2077|2076|2013.5|2012.5|4187406
1611792000000|2021-01-28 00:00:00|1997|1984.6|2056|2055|2077|2076|1991.8|1984.2|3415593
1611878400000|2021-01-29 00:00:00|1995.2|1992|2016.5|2015|2044.5|2043|1991.8|1988.8|3085192
1612137600000|2021-02-01 00:00:00|2035|2028.5|2049.5|2048.5|2093|2092|2027|2023|3350764
1612224000000|2021-02-02 00:00:00|2066|2060|2037.5|2036|2076|2074|2016.5|2015.5|2844872
1612310400000|2021-02-03 00:00:00|2059.5|2056.5|2034.5|2034|2061|2059.5|2010.5|2009.5|2986525
1612396800000|2021-02-04 00:00:00|2073|2059|2029|2027.5|2073|2067.5|2015.5|2014.5|1532578
1612483200000|2021-02-05 00:00:00|2029.5|2025.5|2048|2047|2057|2056.5|2023|2022|1929923
1612742400000|2021-02-08 00:00:00|2079.5|2074|2096|2095|2117.5|2116.5|2073|2071|2112515
1612828800000|2021-02-09 00:00:00|2097.5|2095.5|2077|2076|2107.5|2106.5|2072.5|2071.5|1539506
1612915200000|2021-02-10 00:00:00|2102|2096.5|2103|2102|2133|2132.5|2079|2078.5|2323274
1613001600000|2021-02-11 00:00:00|2125|2124|2107.5|2106.5|2134.5|2125.5|2095|2094.5|2319869
1613088000000|2021-02-12 00:00:00|2100.5|2092|2117.5|2116|2120.5|2119.5|2071|2070|1591430
1613347200000|2021-02-15 00:00:00|2167|2162|2233.5|2232|2239.5|2238.5|2165.5|2161|1955680
1613433600000|2021-02-16 00:00:00|2228|2225|2261.5|2260|2280|2278.5|2205|2203.5|4566121
1613520000000|2021-02-17 00:00:00|2266|2261|2244|2242.5|2311.5|2311|2238|2237|3443500
1613606400000|2021-02-18 00:00:00|2267|2252.5|2229.5|2228.5|2323|2322.5|2225|2224.5|3783895
1613692800000|2021-02-19 00:00:00|2228|2220|2279.5|2279|2289|2288|2219.5|2217.5|2712292
1613952000000|2021-02-22 00:00:00|2335.5|2325.5|2293.5|2292.5|2339|2337.5|2272|2271|3068258
1614038400000|2021-02-23 00:00:00|2329|2327.5|2286.5|2285.5|2336|2333.5|2239|2238|3144184
1614124800000|2021-02-24 00:00:00|2272.5|2272|2318|2317|2332.5|2332|2266|2265|2153520
1614211200000|2021-02-25 00:00:00|2367.5|2364|2348|2347|2385|2383.5|2333.5|2332.5|3690273
1614297600000|2021-02-26 00:00:00|2310|2308|2263|2261|2332|2331.5|2254|2253|4324032
1614556800000|2021-03-01 00:00:00|2318|2309|2312.5|2311.5|2364|2361|2289|2288|2332124
1614643200000|2021-03-02 00:00:00|2296|2292|2367.5|2366.5|2379|2378.5|2285|2284|2537338
1614729600000|2021-03-03 00:00:00|2382.5|2372.5|2353.5|2352.5|2409.5|2407.5|2325|2324|2845660
1614816000000|2021-03-04 00:00:00|2270|2261.5|2219.5|2218.5|2270|2269|2198|2197.5|6132207
1614902400000|2021-03-05 00:00:00|2215|2203|2196.5|2195|2245.5|2244.5|2183|2181.5|3485028
1615161600000|2021-03-08 00:00:00|2222|2209|2256.5|2255.5|2257.5|2256.5|2179|2178|2688359
1615248000000|2021-03-09 00:00:00|2197|2182.5|2200.5|2199.5|2222.5|2221.5|2161|2160|3922734
1615334400000|2021-03-10 00:00:00|2178|2169|2134.5|2133.5|2178|2169|2115|2114|5061087
1615420800000|2021-03-11 00:00:00|2150|2147|2170.5|2169.5|2183.5|2182.5|2147|2146|3380848
1615507200000|2021-03-12 00:00:00|2180|2172|2181.5|2180.5|2185|2184.5|2143|2142|2178797
1615766400000|2021-03-15 00:00:00|2187.5|2173|2132|2131|2190|2188.5|2113.5|2112.5|2779564
1615852800000|2021-03-16 00:00:00|2147|2135.5|2124|2123|2147|2140|2108|2107|2490066
1615939200000|2021-03-17 00:00:00|2116.5|2107.5|2084|2082.5|2121|2120|2076.5|2075.5|2709148
1616025600000|2021-03-18 00:00:00|2100|2091.5|2104|2103|2117|2116.5|2082|2080.5|2414324
1616112000000|2021-03-19 00:00:00|2073|2069|2068.5|2067.5|2096.5|2096|2049|2048.5|3436745
1616371200000|2021-03-22 00:00:00|2054|2041|2053.5|2053|2073.5|2072.5|2028|2025|2046571
1616457600000|2021-03-23 00:00:00|2049|2045|2049.5|2048.5|2063|2062.5|2035|2034|3011991
1616544000000|2021-03-24 00:00:00|2029|2023|2062.5|2061.5|2063.5|2063|2016|2015|2700922
1616630400000|2021-03-25 00:00:00|2050.5|2047.5|2024.5|2023|2056.5|2056|1992.6|1991.6|2566765
1616716800000|2021-03-26 00:00:00|2051|2048.5|2097|2096|2097|2096|2048.5|2047|3316804
1616972400000|2021-03-28 23:00:00|2086.5|2081.5|2085|2084|2111|2110|2075.5|2074.5|1848739
1617058800000|2021-03-29 23:00:00|2080|2070.5|2113|2112|2119.5|2118.5|2075|2070.5|2120131
1617145200000|2021-03-30 23:00:00|2091.5|2079.5|2102.5|2101|2111|2110|2079|2077.5|2530991
1617231600000|2021-03-31 23:00:00|2106.5|2103|2066.5|2065.5|2120.5|2119.5|2061.5|2060.5|2216452
1617663600000|2021-04-05 23:00:00|2116.5|2108.5|2121.5|2120.5|2142|2141|2111.5|2108.5|2128015
1617750000000|2021-04-06 23:00:00|2135|2128|2169|2167.5|2176.5|2176|2119.5|2118|3724385
1617836400000|2021-04-07 23:00:00|2187.5|2178|2165|2164|2198|2195.5|2149|2148|2131188
1617922800000|2021-04-08 23:00:00|2174.5|2170|2154|2153.5|2180|2179.5|2149|2148.5|1985005
1618182000000|2021-04-11 23:00:00|2139.5|2125|2124|2122.5|2154.5|2152|2100|2099|1760585
1618268400000|2021-04-12 23:00:00|2131.5|2126.5|2137.5|2136.5|2146|2145.5|2117.5|2117|1844318
1618354800000|2021-04-13 23:00:00|2144.5|2139.5|2207|2206|2210|2209.5|2136|2134.5|2327482
1618441200000|2021-04-14 23:00:00|2233.5|2224.5|2245.5|2244|2254|2253.5|2224.5|2221|2698727
1618527600000|2021-04-15 23:00:00|2249.5|2245|2237.5|2236|2262.5|2261.5|2219.5|2219|4057756
1618786800000|2021-04-18 23:00:00|2243|2238|2220.5|2219.5|2244|2243|2210|2209.5|1560433
1618873200000|2021-04-19 23:00:00|2216.5|2212|2166.5|2165.5|2259.5|2258.5|2166.5|2165.5|2488004
1618959600000|2021-04-20 23:00:00|2179.5|2175.5|2178|2177|2196.5|2196|2156|2154.5|1822465
1619046000000|2021-04-21 23:00:00|2191|2181|2188.5|2187.5|2193.5|2192.5|2162|2161|3847139
1619132400000|2021-04-22 23:00:00|2193|2191|2212|2211|2220|2219.5|2184.5|2183.5|1688042
1619391600000|2021-04-25 23:00:00|2220.5|2217|2250|2249.5|2256|2255|2205.5|2203.5|1755671
1619478000000|2021-04-26 23:00:00|2248.5|2245.5|2203|2202|2252|2251|2198.5|2198|2362747
1619564400000|2021-04-27 23:00:00|2214|2211|2222|2221|2239|2238|2201.5|2200.5|1194930
1619650800000|2021-04-28 23:00:00|2248|2243|2214|2213.5|2259.5|2258.5|2204.5|2203.5|2070924
1619737200000|2021-04-29 23:00:00|2209.5|2205.5|2191.5|2190.5|2217.5|2216.5|2184|2182.5|1983299
1620082800000|2021-05-03 23:00:00|2212|2211.5|2197.5|2196|2243.5|2242.5|2190|2188.5|2761028
1620169200000|2021-05-04 23:00:00|2233|2225|2302.5|2301|2305|2304|2230.5|2225|2051567
1620255600000|2021-05-05 23:00:00|2318.5|2310|2317|2315|2334|2333.5|2286.5|2285|4066495
1620342000000|2021-05-06 23:00:00|2335|2330.5|2343.5|2342.5|2362.5|2361.5|2312.5|2312|2273133
1620601200000|2021-05-09 23:00:00|2401.5|2400|2377|2376|2419|2418|2363.5|2363|3048375
1620687600000|2021-05-10 23:00:00|2341.5|2340|2323|2322|2347.5|2346.5|2290.5|2289.5|4566309
1620774000000|2021-05-11 23:00:00|2347.5|2345|2347.5|2346|2364|2363|2297|2295.5|3012804
1620860400000|2021-05-12 23:00:00|2300|2293.5|2251.5|2250|2300|2297|2229|2228.5|3786127
1620946800000|2021-05-13 23:00:00|2252|2248.5|2230|2228.5|2252|2249|2198|2197|2869796
1621206000000|2021-05-16 23:00:00|2235|2230.5|2243|2242|2254.5|2253.5|2185.5|2184.5|3048604
1621292400000|2021-05-17 23:00:00|2297|2294.5|2245|2243.5|2332.5|2330.5|2235.5|2234.5|2534831
1621378800000|2021-05-18 23:00:00|2192|2183|2132.5|2131.5|2199|2197.5|2129|2128.5|4029437
1621465200000|2021-05-19 23:00:00|2144|2141|2122|2121|2155.5|2154.5|2095|2094|4218870
1621551600000|2021-05-20 23:00:00|2127.5|2107.5|2117|2116|2144|2142.5|2104.5|2102.5|2441042
1621810800000|2021-05-23 23:00:00|2109.5|2104.5|2107|2106|2122.5|2121.5|2087|2086|1539268
1621897200000|2021-05-24 23:00:00|2128.5|2124.5|2069.5|2069|2135|2132.5|2067.5|2066.5|2419913
1621983600000|2021-05-25 23:00:00|2068.5|2060|2082|2081|2083|2082|2052|2051|2140173
1622070000000|2021-05-26 23:00:00|2102.5|2101.5|2142|2141|2162.5|2161.5|2102|2101|3913772
1622156400000|2021-05-27 23:00:00|2144|2139|2131|2130|2150|2149|2117|2116.5|1878470
1622502000000|2021-05-31 23:00:00|2171.5|2160|2201.5|2201|2217.5|2216.5|2165|2159.5|5477729
1622588400000|2021-06-01 23:00:00|2202.5|2198|2192.5|2192|2215|2213|2177|2176|2050546
1622674800000|2021-06-02 23:00:00|2205|2202|2156.5|2155.5|2211.5|2207.5|2144|2143|1697376
1622761200000|2021-06-03 23:00:00|2167|2158.5|2174.5|2173.5|2177|2176|2151|2150.5|1384749
1623020400000|2021-06-06 23:00:00|2188.5|2177|2145.5|2144.5|2188.5|2183|2144.5|2143.5|2192628
1623106800000|2021-06-07 23:00:00|2147|2145|2180.5|2179.5|2185.5|2185|2142|2141|2214880
1623193200000|2021-06-08 23:00:00|2177|2166.5|2130.5|2129.5|2177|2175.5|2119|2118|4200899
1623279600000|2021-06-09 23:00:00|2159.5|2151.5|2133|2132.5|2161|2156|2128|2126.5|3175801
1623366000000|2021-06-10 23:00:00|2165.5|2162|2163.5|2162.5|2181|2180.5|2153|2152.5|1510195
1623625200000|2021-06-13 23:00:00|2157.5|2149.5|2156.5|2155|2182|2180|2145|2144|1076340
1623711600000|2021-06-14 23:00:00|2167|2155.5|2128.5|2128|2177|2175|2122|2121|3067645
1623798000000|2021-06-15 23:00:00|2158.5|2134|2133|2132|2158.5|2140.5|2097.5|2097|2101984
1623884400000|2021-06-16 23:00:00|2099.5|2097.5|2062|2061|2108|2107.5|2056|2055.5|4479228
1623970800000|2021-06-17 23:00:00|2039.5|2029.5|2014|2012.5|2057|2056|2010.5|2010|4080182
1624230000000|2021-06-20 23:00:00|2002.5|2000.5|2043|2041.5|2046|2045|1980.2|1980|3439046
1624316400000|2021-06-21 23:00:00|2048.5|2040|2065.5|2064.5|2066.5|2065.5|2025|2023.5|2311508
1624402800000|2021-06-22 23:00:00|2096.5|2073|2090.5|2089.5|2126.5|2124.5|2073|2072|2805854
1624489200000|2021-06-23 23:00:00|2093.5|2089|2119|2118|2119|2118|2077.5|2075|3245179
1624575600000|2021-06-24 23:00:00|2128.5|2114|2154.5|2153.5|2161.5|2161|2109.5|2106.5|1822638
1624834800000|2021-06-27 23:00:00|2159.5|2149|2150|2149|2177|2176.5|2146.5|2145|2286543
1624921200000|2021-06-28 23:00:00|2143.5|2141|2153.5|2152.5|2173|2171.5|2112|2111.5|1686221
1625007600000|2021-06-29 23:00:00|2152|2145.5|2135.5|2134.5|2169|2167|2117|2116.5|1614294
1625094000000|2021-06-30 23:00:00|2145|2136.5|2144.5|2143.5|2179.5|2178.5|2138|2134.5|2489052
1625180400000|2021-07-01 23:00:00|2165|2152.5|2152|2151|2165|2161|2132.5|2131.5|1187196
1625439600000|2021-07-04 23:00:00|2177.5|2176|2188|2187.5|2195|2194.5|2153.5|2152.5|1174169
1625526000000|2021-07-05 23:00:00|2196|2182.5|2135.5|2134.5|2208|2207|2128|2126.5|2390927
1625612400000|2021-07-06 23:00:00|2170|2165|2201.5|2200.5|2206.5|2205.5|2166.5|2164|2130448
1625698800000|2021-07-07 23:00:00|2196.5|2188.5|2169.5|2168.5|2201.5|2199.5|2137|2136|2902339
1625785200000|2021-07-08 23:00:00|2184|2174|2261.5|2260.5|2267|2266.5|2175|2173.5|2553908
1626044400000|2021-07-11 23:00:00|2254.5|2247|2261|2260|2264|2263|2217.5|2217|1761235
1626130800000|2021-07-12 23:00:00|2259|2255.5|2247.5|2247|2284|2282.5|2231|2230|1532574
1626217200000|2021-07-13 23:00:00|2247|2238.5|2253.5|2252.5|2271|2270.5|2237|2235|1258164
1626303600000|2021-07-14 23:00:00|2262.5|2260.5|2255.5|2254.5|2275|2274|2216.5|2216|2228053
1626390000000|2021-07-15 23:00:00|2279|2258|2215.5|2214|2279.5|2278|2203|2202.5|2227063
1626649200000|2021-07-18 23:00:00|2193.5|2181|2142|2141|2196|2194.5|2126|2125|4068462
1626735600000|2021-07-19 23:00:00|2148.5|2140|2190.5|2190|2212|2211|2147|2140|3082092
1626822000000|2021-07-20 23:00:00|2200.5|2181.5|2249|2248|2260|2259|2182.5|2179|3081094
1626908400000|2021-07-21 23:00:00|2259.5|2248.5|2228.5|2227.5|2267.5|2266|2219|2218.5|1839396
1626994800000|2021-07-22 23:00:00|2260|2247.5|2260|2258.5|2268.5|2267.5|2238.5|2237.5|1430835
1627254000000|2021-07-25 23:00:00|2260|2258|2323|2321.5|2331.5|2330|2254.5|2252|2278187
1627340400000|2021-07-26 23:00:00|2326.5|2322|2317.5|2316.5|2326.5|2323|2284|2283.5|2496320
1627426800000|2021-07-27 23:00:00|2280|2272.5|2325|2324|2328|2327.5|2254|2251.5|2504118
1627513200000|2021-07-28 23:00:00|2340|2337.5|2366.5|2365.5|2386|2384.5|2334.5|2332|2343564
1627599600000|2021-07-29 23:00:00|2334|2326|2323.5|2323|2346|2345|2303|2301.5|2346060
1627858800000|2021-08-01 23:00:00|2344.5|2342.5|2347.5|2346|2373.5|2372.5|2341|2340|1506412
1627945200000|2021-08-02 23:00:00|2330.5|2325|2365|2364|2369|2368|2322|2319.5|1890135
1628031600000|2021-08-03 23:00:00|2389|2378|2368|2367|2394.5|2391|2359|2358|2844765
1628118000000|2021-08-04 23:00:00|2357.5|2350|2284|2283|2357.5|2350|2270.5|2270|5290216
1628204400000|2021-08-05 23:00:00|2265|2262|2281|2279.5|2297|2296|2265|2262|1787432
1628463600000|2021-08-08 23:00:00|2274|2257.5|2294|2293|2296|2295|2257|2254.5|1331955
1628550000000|2021-08-09 23:00:00|2279.5|2269.5|2315|2314|2315.5|2315|2261|2260|3281131
1628636400000|2021-08-10 23:00:00|2320|2312|2316.5|2316|2339.5|2337.5|2298.5|2298|1723596
1628722800000|2021-08-11 23:00:00|2334|2329|2292|2291|2334|2330|2282.5|2282|2310348
1628809200000|2021-08-12 23:00:00|2310|2308.5|2320|2319|2322|2321.5|2300|2299|1276923
1629068400000|2021-08-15 23:00:00|2300.5|2297|2271.5|2270.5|2332|2325|2253.5|2252.5|2432363
1629154800000|2021-08-16 23:00:00|2478|2470.5|2351.5|2350.5|2505|2504.5|2349|2347.5|12297119
1629241200000|2021-08-17 23:00:00|2340.5|2337|2216|2215|2361.5|2361|2197.5|2196.5|8123101
1629327600000|2021-08-18 23:00:00|2162.5|2161|2160.5|2159.5|2180|2179.5|2113|2111|5210911
1629414000000|2021-08-19 23:00:00|2187|2173.5|2183|2181.5|2198.5|2197.5|2159.5|2158.5|5697036
1629673200000|2021-08-22 23:00:00|2204|2201.5|2211|2210.5|2220|2219.5|2191|2190.5|4133790
1629759600000|2021-08-23 23:00:00|2247|2230.5|2233.5|2232|2250|2248|2211|2210.5|5632220
1629846000000|2021-08-24 23:00:00|2271|2263|2266.5|2265.5|2276.5|2275.5|2249|2248|6848544
1629932400000|2021-08-25 23:00:00|2240|2238.5|2234|2233.5|2254|2252.5|2228.5|2227.5|3650356
1630018800000|2021-08-26 23:00:00|2246.5|2245.5|2284|2283|2290.5|2290|2233.5|2228.5|2402621
1630364400000|2021-08-30 23:00:00|2308.5|2306.5|2262.5|2261.5|2325|2323.5|2258|2257|12927556
1630450800000|2021-08-31 23:00:00|2268|2260|2230|2229.5|2277.5|2275.5|2211|2210.5|4691857
1630537200000|2021-09-01 23:00:00|2130|2127|2110|2109.5|2135|2132.5|2086.5|2085.5|3974237
1630623600000|2021-09-02 23:00:00|2135.5|2135|2116.5|2115.5|2149|2148|2113|2112|6140627
1630882800000|2021-09-05 23:00:00|2144|2136.5|2116.5|2116|2145.5|2144.5|2112.5|2112|1752858
1630969200000|2021-09-06 23:00:00|2118|2114|2112|2111|2134.5|2133.5|2105.5|2104.5|7189973
1631055600000|2021-09-07 23:00:00|2118|2108.5|2088.5|2088|2118|2116.5|2076|2075|5239686
1631142000000|2021-09-08 23:00:00|2072|2054.5|2049.5|2048.5|2073|2072|2045|2044.5|3013449
1631228400000|2021-09-09 23:00:00|2074.5|2065|2070|2069|2088|2087|2063|2062.5|2097502
1631487600000|2021-09-12 23:00:00|2082|2073.5|2081|2080.5|2098.5|2096|2073.5|2072.5|2027388
1631574000000|2021-09-13 23:00:00|2048.5|2040.5|2026|2025|2070|2060|2017.5|2017|3009526
1631660400000|2021-09-14 23:00:00|2027|2021.5|2043|2042.5|2061|2060.5|2019|2018|3172893
1631746800000|2021-09-15 23:00:00|2044.5|2025.5|1966.4|1965.8|2045.5|2035|1958.8|1958|4141454
1631833200000|2021-09-16 23:00:00|1958.8|1954|1868|1867.4|1958.8|1957.2|1855.8|1855.2|9819042
1632092400000|2021-09-19 23:00:00|1824.6|1821.8|1845.4|1844.4|1849.8|1849|1774.6|1773.8|9435335
1632178800000|2021-09-20 23:00:00|1874|1871.4|1853.6|1852.8|1912.6|1912.4|1847.8|1847|7000163
1632265200000|2021-09-21 23:00:00|1921.4|1917.2|1887|1886.4|1935|1933|1879.8|1879.4|5355422
1632351600000|2021-09-22 23:00:00|1922.8|1911.4|1887.6|1887.2|1922.8|1920|1880.6|1880|5019069
1632438000000|2021-09-23 23:00:00|1889.4|1886.6|1870.2|1869.6|1890.6|1888.8|1861|1860.4|2512196
1632697200000|2021-09-26 23:00:00|1895.6|1889.8|1879.4|1878.8|1902.6|1901.8|1857.8|1857.6|6445145
1632783600000|2021-09-27 23:00:00|1859.8|1854.2|1848|1847.8|1876.2|1875.8|1846.6|1846|4403981
1632870000000|2021-09-28 23:00:00|1835.6|1831|1868.2|1867.4|1869.6|1869.4|1823.2|1822.8|4750618
1632956400000|2021-09-29 23:00:00|1890|1889.4|1895.8|1894.8|1906.2|1905.6|1874.2|1871.8|3497262
1633042800000|2021-09-30 23:00:00|1870|1864.2|1845.4|1845.2|1871.6|1870.6|1838.8|1838.2|4869393
1633302000000|2021-10-03 23:00:00|1864.8|1849.6|1855.2|1854.6|1878.6|1878.2|1835|1831|4324246
1633388400000|2021-10-04 23:00:00|1847.2|1841|1863.4|1862.6|1866.8|1866.4|1831.2|1830.8|3343529
1633474800000|2021-10-05 23:00:00|1853.4|1840.4|1835.6|1834.8|1859.8|1855|1819.8|1819.4|3835809
1633561200000|2021-10-06 23:00:00|1854.4|1850.2|1905.2|1904.4|1913.6|1913.2|1854.4|1850.2|3963117
1633647600000|2021-10-07 23:00:00|1920.8|1900.4|1916.6|1916.2|1929.4|1927.8|1902.6|1900.4|3556673
1633906800000|2021-10-10 23:00:00|1936.8|1936|1976.6|1975.8|1989.2|1988.4|1928.8|1926.4|3967686
1633993200000|2021-10-11 23:00:00|1946.4|1941.6|1955.4|1954.8|1964.6|1964|1933.2|1930.8|3068784
1634079600000|2021-10-12 23:00:00|1939|1927.6|1929.2|1928.2|1943|1942.4|1910.4|1910|3874148
1634166000000|2021-10-13 23:00:00|1950.8|1947.8|1994.6|1994.2|2004.5|2004|1946.8|1946.4|3431337
1634252400000|2021-10-14 23:00:00|2002|1997|1989.2|1988.6|2010.5|2010|1984.6|1983.6|3554091
1634511600000|2021-10-17 23:00:00|2001|1999.4|1983|1982.6|2021.5|2020|1971.4|1970.8|2992333
1634598000000|2021-10-18 23:00:00|2020.5|1997.2|2010.5|2009.5|2023.5|2023|1993.8|1988|2822477
1634684400000|2021-10-19 23:00:00|1982|1979.2|2006.5|2005.5|2007|2006|1961.4|1961|3308243
1634770800000|2021-10-20 23:00:00|1964.6|1964|1924.2|1923.6|1974.8|1973.6|1921.2|1920.6|4239044
1634857200000|2021-10-21 23:00:00|1940.8|1938.2|1941|1940.6|1976.4|1975.8|1933|1931.8|2563610
1635116400000|2021-10-24 23:00:00|1974.2|1972.2|1992.6|1992|1995.2|1994.6|1964.8|1964.4|2464830
1635202800000|2021-10-25 23:00:00|2006|2001|1977|1976.2|2006|2003.5|1972|1971.4|2317799
1635289200000|2021-10-26 23:00:00|1960.2|1943.4|1948.6|1948|1969.8|1969|1947.6|1943.4|2083800
1635375600000|2021-10-27 23:00:00|1943.8|1940.2|1952|1951.4|1970.4|1969.8|1936.6|1934.6|2207458
1635462000000|2021-10-28 23:00:00|1931.8|1930.2|1936.6|1935.4|1952.6|1951.6|1923.6|1923|2769506
1635724800000|2021-11-01 00:00:00|1942|1936.2|1928.2|1927.6|1944.4|1942.2|1920.6|1920.4|2482960
1635811200000|2021-11-02 00:00:00|1890.4|1886.2|1867.8|1867.2|1890.6|1888|1847|1846.2|3207708
1635897600000|2021-11-03 00:00:00|1895|1893.4|1876.2|1876|1907.2|1905.6|1872.4|1872|4181310
1635984000000|2021-11-04 00:00:00|1911.8|1882.2|1898.8|1898|1916.6|1913.8|1883|1882.2|4145777
1636070400000|2021-11-05 00:00:00|1903|1893.6|1909|1908.6|1911|1910.6|1892.6|1891.6|2278647
1636329600000|2021-11-08 00:00:00|1907.8|1904.8|1917.2|1916.6|1930.4|1929.8|1896.6|1896|2212878
1636416000000|2021-11-09 00:00:00|1928.8|1919.4|1894.4|1894|1936|1935.6|1890.8|1890|4721043
1636502400000|2021-11-10 00:00:00|1885|1883.8|1895.4|1895|1915.6|1915|1878.6|1878|3628976
1636588800000|2021-11-11 00:00:00|1940.8|1936.4|1979.4|1979|1987.8|1987.2|1933|1931.4|3909074
1636675200000|2021-11-12 00:00:00|1964.4|1962|1958.8|1958|1976|1975.2|1942.6|1942|5212838
1636934400000|2021-11-15 00:00:00|1959.8|1950.6|1924.6|1923.4|1961.2|1955.6|1916.8|1916.2|2293202
1637020800000|2021-11-16 00:00:00|1928.4|1921.2|1898.6|1898.4|1934.2|1933.6|1898.6|1898.2|2280540
1637107200000|2021-11-17 00:00:00|1896.6|1890.8|1889|1888.6|1905.2|1904.6|1879.2|1878.6|6401755
1637193600000|2021-11-18 00:00:00|1880|1875.2|1868.2|1867.6|1884.4|1883.8|1853.6|1853|2558982
1637280000000|2021-11-19 00:00:00|1904|1901.2|1883.8|1883.2|1918.6|1917.6|1874.8|1874|4269284
1637539200000|2021-11-22 00:00:00|1917.2|1890.2|1950.2|1949.6|1956|1955.2|1888|1887.6|3303500
1637625600000|2021-11-23 00:00:00|1987.8|1981.8|2000.5|1999.8|2020|2018|1980.6|1980.2|6672608
1637712000000|2021-11-24 00:00:00|2009.5|2006|2021|2020|2051|2050|2005.5|2004.5|6055394
1637798400000|2021-11-25 00:00:00|2033.5|2031|2008|2007|2043|2042|1992.4|1991.8|3195742
1637884800000|2021-11-26 00:00:00|1939.2|1931.2|1964.4|1963.4|1970|1969.6|1923.8|1921.8|5181073
1638144000000|2021-11-29 00:00:00|1993.2|1968.4|2020|2019|2034.5|2033.5|1970.4|1968.4|5194486
1638230400000|2021-11-30 00:00:00|2020.5|1989|2062.5|2061.5|2074|2073|1995.4|1989|4183198
1638316800000|2021-12-01 00:00:00|2088|2067|2075|2073.5|2118|2117|2046|2045|4739699
1638403200000|2021-12-02 00:00:00|2058|2056.5|2109|2108|2115.5|2114.5|2046.5|2046|3994193
1638489600000|2021-12-03 00:00:00|2118.5|2113.5|2031.5|2030.5|2118.5|2115.5|2022.5|2021.5|4471787
1638748800000|2021-12-06 00:00:00|2033|2030.5|2057.5|2056.5|2087.5|2087|2026.5|2024.5|2886083
1638835200000|2021-12-07 00:00:00|2094.5|2090.5|2175.5|2174.5|2178|2177|2094.5|2090.5|5478280
1638921600000|2021-12-08 00:00:00|2164|2138.5|2147|2146|2178|2177.5|2146|2138.5|5012000
1639008000000|2021-12-09 00:00:00|2157|2149.5|2134.5|2134|2165.5|2165|2115|2114|3809350
1639094400000|2021-12-10 00:00:00|2132|2124|2130.5|2129.5|2161.5|2160|2122.5|2122|6413361
1639353600000|2021-12-13 00:00:00|2176.5|2166.5|2138|2137|2184.5|2182.5|2134|2133.5|2389021
1639440000000|2021-12-14 00:00:00|2164.5|2162|2169|2168.5|2185.5|2184.5|2156|2155|2514115
1639526400000|2021-12-15 00:00:00|2162.5|2145|2135|2134|2170|2169.5|2129|2127.5|3859667
1639612800000|2021-12-16 00:00:00|2168.5|2159|2174|2173|2179|2178|2139.5|2138|2870909
1639699200000|2021-12-17 00:00:00|2196|2195|2184.5|2183|2208|2205.5|2170|2168.5|4420264
1639958400000|2021-12-20 00:00:00|2147|2128.5|2143|2142|2162|2161.5|2125|2124|3067391
1640044800000|2021-12-21 00:00:00|2196|2193.5|2201.5|2200|2207|2206|2171.5|2169.5|5618173
1640131200000|2021-12-22 00:00:00|2189|2184.5|2179.5|2178.5|2194|2187.5|2147.5|2146.5|2393622
1640217600000|2021-12-23 00:00:00|2194.5|2184.5|2206|2204.5|2207.5|2206.5|2172.5|2171.5|2477194
1640304000000|2021-12-24 00:00:00|2198.5|2188.5|2189|2187.5|2204.5|2203|2184.5|2184|413048
1640736000000|2021-12-29 00:00:00|2196.5|2190.5|2209.5|2209|2219.5|2218.5|2174.5|2173|3689517
1640822400000|2021-12-30 00:00:00|2208.5|2204|2201.5|2200.5|2223.5|2222.5|2201|2200|1208179
1640908800000|2021-12-31 00:00:00|2202|2195|2195.5|2194|2210|2208.5|2182.5|2181.5|563428
1641254400000|2022-01-04 00:00:00|2222.5|2219|2221|2220|2239|2238.5|2187|2186|2854874
1641340800000|2022-01-05 00:00:00|2242.5|2238.5|2267|2266.5|2268.5|2268|2232|2231|3880187
1641427200000|2022-01-06 00:00:00|2243|2238|2245|2243.5|2278|2277.5|2241|2238|2353123
1641513600000|2022-01-07 00:00:00|2280|2276.5|2307.5|2306|2310.5|2310|2275.5|2273.5|4651598
1641772800000|2022-01-10 00:00:00|2318|2316|2272.5|2271.5|2318|2316.5|2252|2251.5|3426303
1641859200000|2022-01-11 00:00:00|2289.5|2286|2275|2274|2310|2309.5|2242.5|2242|5517127
1641945600000|2022-01-12 00:00:00|2309|2298.5|2370.5|2369|2397.5|2397|2306|2298.5|6386523
1642032000000|2022-01-13 00:00:00|2409.5|2375|2399|2397.5|2417|2416|2366.5|2365.5|6561395
1642118400000|2022-01-14 00:00:00|2405.5|2405|2378|2377|2409.5|2409|2367.5|2367|7119641
1642377600000|2022-01-17 00:00:00|2397|2394.5|2407.5|2406.5|2411.5|2410.5|2381|2380.5|4394289
1642464000000|2022-01-18 00:00:00|2409|2405.5|2416.5|2415.5|2444|2443.5|2388.5|2388|18202634
1642550400000|2022-01-19 00:00:00|2412|2410.5|2473|2472|2487|2486.5|2407.5|2406|10842023
1642636800000|2022-01-20 00:00:00|2518|2514.5|2502.5|2501.5|2529|2526.5|2472.5|2471.5|8290739
1642723200000|2022-01-21 00:00:00|2417|2416|2427.5|2427|2439.5|2439|2391|2390.5|11395517
1642982400000|2022-01-24 00:00:00|2397.5|2381.5|2340|2339|2412|2411.5|2308|2307.5|7590599
1643068800000|2022-01-25 00:00:00|2373.5|2373|2343|2342.5|2390.5|2390|2328.5|2327.5|7715503
1643155200000|2022-01-26 00:00:00|2362|2351.5|2395|2394|2404|2403|2342.5|2341.5|7640093
1643241600000|2022-01-27 00:00:00|2390|2381|2455.5|2455|2461.5|2460.5|2378|2377.5|12708981
1643328000000|2022-01-28 00:00:00|2454|2451|2387.5|2386|2463.5|2462.5|2367|2365.5|32131962
1643587200000|2022-01-31 00:00:00|2426|2409|2343.5|2342|2429|2420|2342.5|2341|3670226
1643673600000|2022-02-01 00:00:00|2378.5|2360.5|2373.5|2371.5|2383|2380.5|2331.5|2330.5|3631892
1643760000000|2022-02-02 00:00:00|2371.5|2363|2406.5|2404|2418|2417|2367|2363|3786787
1643846400000|2022-02-03 00:00:00|2459.5|2459|2423.5|2422|2475.5|2475|2417.5|2416.5|5881597
1643932800000|2022-02-04 00:00:00|2460|2440|2440|2420|2480|2460|2440|2420|2717328
1644192000000|2022-02-07 00:00:00|2480|2463|2528|2526|2540|2535|2453.5|2452.5|4128826
1644278400000|2022-02-08 00:00:00|2562|2557.5|2519|2517|2568|2566|2507|2505.5|7286302
1644364800000|2022-02-09 00:00:00|2523.5|2519.5|2532|2531|2538.5|2536.5|2476|2474.5|3718340
1644451200000|2022-02-10 00:00:00|2566.5|2565|2603|2600.5|2613.5|2612|2557|2556|4323616
1644537600000|2022-02-11 00:00:00|2559|2550|2538.5|2536.5|2559|2557|2508|2506.5|4637317
1644796800000|2022-02-14 00:00:00|2534.5|2533.5|2515.5|2514.5|2557.5|2555|2500.5|2498|2912675
1644883200000|2022-02-15 00:00:00|2510|2505|2478|2476|2528|2527|2450|2449|3925654
1644969600000|2022-02-16 00:00:00|2492.5|2490.5|2528|2526.5|2533|2532|2470|2469.5|3675948
1645056000000|2022-02-17 00:00:00|2535|2531|2504.5|2502.5|2539|2537|2482.5|2482|3826672
1645142400000|2022-02-18 00:00:00|2519.5|2514.5|2551|2550|2556.5|2555.5|2519.5|2514.5|3114624
1645401600000|2022-02-21 00:00:00|2586.5|2580.5|2542.5|2540|2609.5|2606|2522.5|2520|2455247
1645488000000|2022-02-22 00:00:00|2526|2516|2542.5|2540|2581.5|2575.5|2504.5|2502|3050661
1645574400000|2022-02-23 00:00:00|2571.5|2547|2540|2539|2578.5|2577|2536.5|2535|2551667
1645660800000|2022-02-24 00:00:00|2347.5|2342|2356.5|2355|2402.5|2402|2320.5|2319.5|3515907
1645747200000|2022-02-25 00:00:00|2405|2385|2466.5|2464.5|2477|2475.5|2363.5|2362.5|3642335
1646006400000|2022-02-28 00:00:00|2499|2488|2536|2535|2538|2536|2489|2487.5|3221742
1646092800000|2022-03-01 00:00:00|2546.5|2502|2560.5|2557.5|2577|2575.5|2504|2499|3735448
1646179200000|2022-03-02 00:00:00|2624|2622.5|2672|2669|2680|2679|2621|2620|4654048
1646265600000|2022-03-03 00:00:00|2725.5|2719.5|2716.5|2713.5|2767.5|2766|2697.5|2695.5|2472654
1646352000000|2022-03-04 00:00:00|2737|2735|2696.5|2694.5|2746|2743|2657|2656|3741358
1646611200000|2022-03-07 00:00:00|2828|2806|2758.5|2756|2861.5|2859.5|2751.5|2750|4335920
1646697600000|2022-03-08 00:00:00|2709|2690|2682.5|2679.5|2712.5|2709.5|2632.5|2631|5077537
1646784000000|2022-03-09 00:00:00|2731.5|2699|2656|2653|2731.5|2704.5|2595.5|2595|3802770
1646870400000|2022-03-10 00:00:00|2659.5|2655.5|2678|2676.5|2682|2680.5|2638.5|2636|2803408
1646956800000|2022-03-11 00:00:00|2690.5|2688.5|2647|2644|2697.5|2692|2594|2592.5|3768382
1647216000000|2022-03-14 00:00:00|2621|2619.5|2521.5|2520.5|2621|2619.5|2507.5|2506|4325527
1647302400000|2022-03-15 00:00:00|2454.5|2451.5|2478|2477|2480|2478.5|2424.5|2423|1819600
1647388800000|2022-03-16 00:00:00|2538|2535.5|2556|2553.5|2560|2555.5|2474|2472.5|2046177
1647475200000|2022-03-17 00:00:00|2516|2513.5|2572|2569|2572.5|2570.5|2496|2494.5|1160292
1647561600000|2022-03-18 00:00:00|2609.5|2586.5|2582|2580|2623.5|2622.5|2571.5|2570.5|1567323
1647820800000|2022-03-21 00:00:00|2619|2595.5|2720|2716.5|2728|2726.5|2600|2595.5|1161900
1647907200000|2022-03-22 00:00:00|2744|2728|2668.5|2666|2750|2749|2666|2665|1326126
1647993600000|2022-03-23 00:00:00|2705|2703.5|2746|2743.5|2746.5|2745|2700.5|2699.5|1065441
1648080000000|2022-03-24 00:00:00|2796|2792.5|2804.5|2803.5|2827|2825.5|2771.5|2770|1195796
1648166400000|2022-03-25 00:00:00|2823.5|2821|2839.5|2838.5|2841|2840|2807.5|2804.5|1047089
1648425600000|2022-03-28 00:00:00|2917|2912|2861.5|2858|2922.5|2920.5|2852|2850.5|4301786
1648512000000|2022-03-29 00:00:00|2900|2887.5|2853.5|2851.5|2925.5|2924.5|2796.5|2794.5|4217036
1648598400000|2022-03-30 00:00:00|2900|2888|2974.5|2972.5|2984|2981.5|2882.5|2880|2408257
1648684800000|2022-03-31 00:00:00|2941.5|2941|2966|2964|2997|2996.5|2937|2935|1819916
1648771200000|2022-04-01 00:00:00|2982.5|2980|3016|3012.5|3040.5|3039.5|2974|2972|1974639
1649026800000|2022-04-03 23:00:00|3010.5|3001|2994.5|2993|3012|3010.5|2975|2972.5|1404131
1649113200000|2022-04-04 23:00:00|3010|3000|2964.5|2962.5|3013.5|3008|2957.5|2955.5|1980264
1649199600000|2022-04-05 23:00:00|2986.5|2969.5|2953|2950.5|2987|2982|2940.5|2939|1614566
1649286000000|2022-04-06 23:00:00|2942|2940.5|2938.5|2936.5|2960|2958.5|2895|2894|1493295
1649372400000|2022-04-07 23:00:00|2990|2978|2994.5|2993|3014.5|3013|2979|2977|1224064
1649631600000|2022-04-10 23:00:00|2965.5|2962|2906|2903|2978.5|2977.5|2898.5|2897|1452115
1649718000000|2022-04-11 23:00:00|2928|2926|2974.5|2970.5|2982|2980.5|2902|2901|2396586
1649804400000|2022-04-12 23:00:00|2980|2952.5|2982|2981|2995|2993.5|2954.5|2950|1399359
1649890800000|2022-04-13 23:00:00|2992|2971.5|2989|2987|2995|2993.5|2948.5|2946|1412938
1650322800000|2022-04-18 23:00:00|2988|2987.5|2976|2973|3026|3024|2954|2953|1438812
1650409200000|2022-04-19 23:00:00|2979.5|2964.5|2887|2886|2979.5|2968|2862|2860.5|2279278
1650495600000|2022-04-20 23:00:00|2870|2849.5|2814|2813|2870|2858|2800|2799.5|2765275
1650582000000|2022-04-21 23:00:00|2725|2722.5|2695|2691|2796|2794|2689.5|2688.5|2575927
1650841200000|2022-04-24 23:00:00|2632|2615.5|2530|2524|2632|2619|2519|2516.5|4386580
1650927600000|2022-04-25 23:00:00|2593.5|2565|2570.5|2566.5|2602|2598|2512|2510.5|2911564
1651014000000|2022-04-26 23:00:00|2620|2618|2681.5|2679|2699|2698|2618.5|2612.5|2567528
1651100400000|2022-04-27 23:00:00|2730|2720|2697.5|2695|2730|2722.5|2673|2672|2411841
1651186800000|2022-04-28 23:00:00|2758|2751|2725.5|2723|2766|2764|2716|2715|1607251
1651532400000|2022-05-02 23:00:00|2700|2695|2722|2720|2735|2733|2667|2666|3572651
1651618800000|2022-05-03 23:00:00|2710|2657.5|2664.5|2662|2710|2701|2626|2622|1539466
1651705200000|2022-05-04 23:00:00|2738.5|2732.5|2663.5|2659.5|2750.5|2749.5|2656|2653.5|2187571
1651791600000|2022-05-05 23:00:00|2676.5|2664|2664|2661|2680|2675.5|2614|2611.5|1986229
1652050800000|2022-05-08 23:00:00|2625|2616|2539|2537.5|2625|2617|2531.5|2530.5|2491745
1652137200000|2022-05-09 23:00:00|2551.5|2550|2522|2520|2574|2573|2511|2510|2166205
1652223600000|2022-05-10 23:00:00|2578.5|2575|2611|2606.5|2626.5|2624.5|2556|2554.5|1970410
1652310000000|2022-05-11 23:00:00|2539|2535.5|2537.5|2535|2550|2548.5|2485.5|2484.5|2234350
1652396400000|2022-05-12 23:00:00|2573.5|2570|2595|2592|2604.5|2603.5|2556.5|2555|2008602
1652655600000|2022-05-15 23:00:00|2606|2562.5|2575|2572.5|2615.5|2613|2560.5|2553.5|1431056
1652742000000|2022-05-16 23:00:00|2598.5|2576|2626|2624|2632|2630.5|2575|2572|1389980
1652828400000|2022-05-17 23:00:00|2643.5|2638.5|2579.5|2577.5|2643.5|2640|2579|2576.5|1815884
1652914800000|2022-05-18 23:00:00|2613|2611.5|2597.5|2596|2616|2614|2527|2524.5|3271487
1653001200000|2022-05-19 23:00:00|2662|2660.5|2680|2678|2702|2701|2660|2656|2092739
1653260400000|2022-05-22 23:00:00|2707.5|2704.5|2719|2716|2740|2735.5|2694.5|2693|2284556
1653346800000|2022-05-23 23:00:00|2684.5|2670.5|2724.5|2722|2732.5|2731.5|2659|2657|1644346
1653433200000|2022-05-24 23:00:00|2425.5|2423.5|2442|2440.5|2445.5|2444|2414.5|2413.5|697122
1653519600000|2022-05-25 23:00:00|2407.5|2401.5|2418.5|2412|2431|2430|2398.5|2396|1184387
1653606000000|2022-05-26 23:00:00|2464|2461|2523|2514|2534|2532.5|2458.5|2457|1556634
1653865200000|2022-05-29 23:00:00|2556|2545.5|2548.5|2546|2565|2564|2520|2518.5|1243328
1653951600000|2022-05-30 23:00:00|2534|2530|2520|2518|2579|2578|2506|2504.5|1509344
1654038000000|2022-05-31 23:00:00|2593.5|2584|2552|2550.5|2600|2597|2527|2526|2564140
1654470000000|2022-06-05 23:00:00|2640|2636.5|2664|2662.5|2699|2697|2639|2636|2348539
1654556400000|2022-06-06 23:00:00|2694.5|2663|2717|2715|2738.5|2737|2658|2656.5|1883937
1654642800000|2022-06-07 23:00:00|2720|2719|2700|2698|2729.5|2727|2669.5|2668.5|1644095
1654729200000|2022-06-08 23:00:00|2658.5|2650|2637.5|2636.5|2690.5|2689.5|2631|2629.5|2710397
1654815600000|2022-06-09 23:00:00|2627.5|2624|2559|2554|2629.5|2628.5|2553|2551.5|2467052
1655074800000|2022-06-12 23:00:00|2552.5|2550|2503|2501.5|2553.5|2550.5|2443|2442|2795084
1655161200000|2022-06-13 23:00:00|2536|2532.5|2503|2502|2536|2532.5|2479.5|2478.5|1719893
1655247600000|2022-06-14 23:00:00|2513|2510|2549|2546|2565.5|2563.5|2475|2473.5|1823966
1655334000000|2022-06-15 23:00:00|2553|2514.5|2443.5|2442|2553|2531.5|2430|2428.5|1864803
1655420400000|2022-06-16 23:00:00|2427.5|2423|2359|2355.5|2445.5|2444|2347.5|2346|1971760
1655679600000|2022-06-19 23:00:00|2310|2307.5|2317.5|2307|2324|2322|2264|2262.5|3087151
1655766000000|2022-06-20 23:00:00|2341|2325.5|2354|2352.5|2362.5|2361|2315.5|2313.5|1351995
1655852400000|2022-06-21 23:00:00|2296.5|2294.5|2263|2261|2323.5|2310.5|2242|2240|1575063
1655938800000|2022-06-22 23:00:00|2262.5|2260|2238.5|2237|2297.5|2296|2226.5|2225|1180577
1656025200000|2022-06-23 23:00:00|2234.5|2226|2282.5|2280.5|2283|2282.5|2217|2215.5|1730020
1656284400000|2022-06-26 23:00:00|2327.5|2320|2353.5|2352.5|2363.5|2361.5|2313.5|2313|2010391
1656370800000|2022-06-27 23:00:00|2435.5|2434|2391.5|2389|2455|2453|2388|2386.5|2003911
1656457200000|2022-06-28 23:00:00|2401.5|2395|2379.5|2378.5|2420|2418.5|2376.5|2375|1956269
1656543600000|2022-06-29 23:00:00|2360.5|2347|2304|2302|2360.5|2347|2270|2269|2064541
1656630000000|2022-06-30 23:00:00|2243|2242.5|2223|2221.5|2275|2272.5|2193|2192|2171439
1656889200000|2022-07-03 23:00:00|2263|2242.5|2244.5|2244|2263|2261|2227|2225|849438
1656975600000|2022-07-04 23:00:00|2260.5|2260|2167.5|2166|2268.5|2261.5|2158.5|2157|2896735
1657062000000|2022-07-05 23:00:00|2157|2140|2162.5|2161.5|2207|2205|2151.5|2140|1949466
1657148400000|2022-07-06 23:00:00|2219|2214.5|2242.5|2241.5|2301.5|2300|2201|2199|2239649
1657234800000|2022-07-07 23:00:00|2220.5|2216|2203|2202|2235.5|2233.5|2152.5|2150|2423751
1657494000000|2022-07-10 23:00:00|2151|2140.5|2152|2150.5|2177.5|2176.5|2130.5|2129.5|1443649
1657580400000|2022-07-11 23:00:00|2126|2125|2128.5|2126.5|2141.5|2139|2103|2102.5|1046868
1657666800000|2022-07-12 23:00:00|2107|2102.5|2114.5|2113.5|2134|2133|2075|2074|1925552
1657753200000|2022-07-13 23:00:00|2124.5|2108|2034|2031.5|2129|2125.5|2007|2005|2734559
1657839600000|2022-07-14 23:00:00|2024|2018|2064|2062.5|2068|2065.5|2001|1997.6|1591735
1658098800000|2022-07-17 23:00:00|2125.5|2121.5|2133.5|2131|2147|2145.5|2114.5|2111|2507983
1658185200000|2022-07-18 23:00:00|2083|2079|2118.5|2117|2123|2121.5|2079|2077|1139001
1658271600000|2022-07-19 23:00:00|2137.5|2130|2108.5|2107.5|2143|2141.5|2095.5|2094.5|1006917
1658358000000|2022-07-20 23:00:00|2117.5|2106|2097.5|2095|2124|2120.5|2071.5|2070|1979959
1658444400000|2022-07-21 23:00:00|2131.5|2126|2160|2159.5|2177|2176|2104|2102.5|1374387
1658703600000|2022-07-24 23:00:00|2151|2143.5|2181|2179.5|2201.5|2200.5|2145.5|2142|1322318
1658790000000|2022-07-25 23:00:00|2212|2200.5|2184.5|2183|2227|2226|2176|2175|1440642
1658876400000|2022-07-26 23:00:00|2149.5|2142.5|2185|2184.5|2190.5|2189.5|2121.5|2117.5|1591555
1658962800000|2022-07-27 23:00:00|2219|2215|2221.5|2220|2247.5|2247|2202|2200.5|1402135
1659049200000|2022-07-28 23:00:00|2200|2196.5|2249|2248|2257|2256.5|2195|2188.5|995413
1659308400000|2022-07-31 23:00:00|2269.5|2250.5|2217.5|2217|2269.5|2264.5|2199.5|2198|863970
1659394800000|2022-08-01 23:00:00|2220|2199|2184|2181|2220|2213|2164|2162.5|614194
1659481200000|2022-08-02 23:00:00|2201.5|2200|2190|2187.5|2207.5|2205|2176|2172.5|550210
1659567600000|2022-08-03 23:00:00|2198|2178|2199|2197|2478|2238|2171|2170|1151230
1659654000000|2022-08-04 23:00:00|2242.5|2239|2241|2238|2268.5|2267|2201.5|2200.5|539474
1659913200000|2022-08-07 23:00:00|2270.5|2257|2246|2244.5|2277.5|2273.5|2222.5|2220.5|599352
1659999600000|2022-08-08 23:00:00|2249.5|2243|2228|2226.5|2249.5|2244.5|2225|2222.5|440080
1660086000000|2022-08-09 23:00:00|2215.5|2203|2245|2242|2245|2242.5|2193|2191.5|828906
1660172400000|2022-08-10 23:00:00|2272|2254.5|2274|2272|2291.5|2281.5|2220|2218|1539141
1660258800000|2022-08-11 23:00:00|2272.5|2268|2258.5|2257|2283.5|2277|2226|2225.5|1111500
1660518000000|2022-08-14 23:00:00|2277|2272.5|2242.5|2238|2288|2277|2214|2191|1127179
1660604400000|2022-08-15 23:00:00|2350|2342.5|2361.5|2360|2374|2372|2311.5|2304|2044305
1660690800000|2022-08-16 23:00:00|2351.5|2350|2347.5|2345.5|2370|2366.5|2317.5|2317|1671638
1660777200000|2022-08-17 23:00:00|2356|2349|2374.5|2372|2394|2391.5|2344|2341.5|1096932
1660863600000|2022-08-18 23:00:00|2413.5|2411|2385.5|2384|2413.5|2411|2368|2365|1357742
1661122800000|2022-08-21 23:00:00|2420|2414|2430|2428.5|2430|2429|2381.5|2380|1195202
1661209200000|2022-08-22 23:00:00|2428|2421.5|2473.5|2471.5|2489|2484.5|2422.5|2418.5|2519892
1661295600000|2022-08-23 23:00:00|2459.5|2454|2460.5|2458.5|2478|2475|2438.5|2435.5|1377475
1661382000000|2022-08-24 23:00:00|2494.5|2490|2503|2501.5|2521|2519|2480|2477|750041
1661468400000|2022-08-25 23:00:00|2535|2511.5|2512|2503.5|2556|2552.5|2507.5|2503.5|1377081
1661814000000|2022-08-29 23:00:00|2447|2446|2390|2389.5|2477.5|2465.5|2382|2380.5|2532156
1661900400000|2022-08-30 23:00:00|2408.5|2391|2364.5|2363|2409|2408|2352|2350|1613307
1661986800000|2022-08-31 23:00:00|2193|2179|2154.5|2152.5|2210.5|2206|2143.5|2142|1746222
1662073200000|2022-09-01 23:00:00|2180|2165|2208.5|2207.5|2221|2219|2147|2145|1436093
1662332400000|2022-09-04 23:00:00|2262.5|2240.5|2230|2225.5|2264|2261.5|2216|2215.5|1076569
1662418800000|2022-09-05 23:00:00|2206|2200|2179|2177.5|2225|2219.5|2159.5|2156|1522000
1662505200000|2022-09-06 23:00:00|2130.5|2128|2125.5|2124.5|2165|2161.5|2091.5|2090|1613297
1662591600000|2022-09-07 23:00:00|2158.5|2151.5|2180|2179.5|2185.5|2183.5|2132.5|2130|1236871
1662678000000|2022-09-08 23:00:00|2241|2238|2285|2283.5|2313|2311.5|2231|2230.5|1668216
1662937200000|2022-09-11 23:00:00|2331.5|2320.5|2331|2329|2351.5|2350|2313|2309|1258910
1663023600000|2022-09-12 23:00:00|2323.5|2312.5|2305.5|2303|2365.5|2362.5|2288|2286|1335855
1663110000000|2022-09-13 23:00:00|2283.5|2270|2250|2247.5|2286.5|2283.5|2246.5|2244.5|683857
1663196400000|2022-09-14 23:00:00|2272|2261.5|2254|2251.5|2285|2283.5|2245|2242|1391828
1663282800000|2022-09-15 23:00:00|2214.5|2204|2237|2233.5|2253|2250|2199.5|2198|1680321
1663628400000|2022-09-19 23:00:00|2295.5|2293|2260|2258.5|2296|2295|2238.5|2234.5|664549
1663714800000|2022-09-20 23:00:00|2238|2236.5|2254.5|2253.5|2278|2275.5|2232.5|2231|306471
1663801200000|2022-09-21 23:00:00|2212.5|2204.5|2277.5|2273.5|2314.5|2313|2209|2202.5|1947478
1663887600000|2022-09-22 23:00:00|2264|2254.5|2225|2222|2264.5|2263|2196.5|2195|957012
1664146800000|2022-09-25 23:00:00|2211|2196.5|2205|2202.5|2240.5|2239.5|2177.5|2175|926722
1664233200000|2022-09-26 23:00:00|2238|2234|2248.5|2247.5|2270|2269.5|2229.5|2221.5|652434
1664319600000|2022-09-27 23:00:00|2223.5|2218|2286|2284.5|2295|2293.5|2210|2202.5|686101
1664406000000|2022-09-28 23:00:00|2285.5|2282|2284.5|2283|2330.5|2326.5|2243|2240|653908
1664492400000|2022-09-29 23:00:00|2255|2249.5|2288|2284.5|2289.5|2287.5|2244|2243|618101
1664751600000|2022-10-02 23:00:00|2232|2226.5|2284.5|2282|2288.5|2287|2224|2223|423034
1664838000000|2022-10-03 23:00:00|2312.5|2308|2334|2333|2342|2340|2297|2294.5|619531
1664924400000|2022-10-04 23:00:00|2297.5|2285.5|2321|2319|2329.5|2325.5|2281.5|2280.5|665576
1665010800000|2022-10-05 23:00:00|2343.5|2334|2313|2311.5|2343.5|2339.5|2293|2291.5|337049
1665097200000|2022-10-06 23:00:00|2296|2283|2325.5|2322.5|2330|2328|2283|2280|291853
1665356400000|2022-10-09 23:00:00|2294|2286.5|2328.5|2326|2342.5|2340.5|2292.5|2286.5|404210
1665442800000|2022-10-10 23:00:00|2270|2250.5|2274|2268.5|2305.5|2304|2234.5|2233|559242
1665529200000|2022-10-11 23:00:00|2267|2263.5|2238.5|2236|2277.5|2274.5|2219|2217.5|664596
1665615600000|2022-10-12 23:00:00|2226.5|2215.5|2216.5|2212|2231.5|2228.5|2139.5|2137|489592
1665702000000|2022-10-13 23:00:00|2240|2213.5|2181|2177.5|2254.5|2248|2173|2172|260326
1665961200000|2022-10-16 23:00:00|2175.5|2172|2191|2190|2205|2204.5|2168.5|2161.5|387392
1666047600000|2022-10-17 23:00:00|2216|2197|2162|2160.5|2227.5|2224.5|2156.5|2154.5|377654
1666134000000|2022-10-18 23:00:00|2197|2165|2172.5|2171.5|2197|2180.5|2143|2139.5|353848
1666220400000|2022-10-19 23:00:00|2148.5|2144|2163.5|2160|2182.5|2181|2106|2104.5|616617
1666306800000|2022-10-20 23:00:00|2135|2130|2200|2198.5|2202.5|2201|2117|2116.5|435717
1666566000000|2022-10-23 23:00:00|2181|2167.5|2190.5|2189|2193|2191.5|2148.5|2144.5|640934
1666652400000|2022-10-24 23:00:00|2152.5|2149|2178|2176|2179.5|2177.5|2127.5|2125|612329
1666738800000|2022-10-25 23:00:00|2154|2145.5|2229|2228.5|2245.5|2243.5|2151|2145.5|783080
1666825200000|2022-10-26 23:00:00|2209.5|2193|2154|2152.5|2209.5|2201.5|2132.5|2130|686784
1666911600000|2022-10-27 23:00:00|2092|2080|2058|2052.5|2094|2090.5|2029.5|2027.5|811199
1667174400000|2022-10-31 00:00:00|2053.5|2050.5|2084.5|2082.5|2104|2101.5|2032.5|2030.5|505661
1667260800000|2022-11-01 00:00:00|2156.5|2146|2161.5|2161|2187|2184|2147|2144.5|691974
1667347200000|2022-11-02 00:00:00|2175|2161.5|2143|2141.5|2196.5|2195.5|2117.5|2115.5|431618
1667433600000|2022-11-03 00:00:00|2099.5|2098|2160|2157|2169|2167|2097|2091.5|864780
1667520000000|2022-11-04 00:00:00|2204|2194|2333.5|2331.5|2371.5|2371|2197|2193|1742085
1667779200000|2022-11-07 00:00:00|2294|2281|2314.5|2312|2360|2359|2288|2280.5|889385
1667865600000|2022-11-08 00:00:00|2273|2270|2323.5|2319.5|2330|2328.5|2268|2266.5|612516
1667952000000|2022-11-09 00:00:00|2336|2311|2318.5|2317.5|2355.5|2354.5|2306.5|2304|508515
1668038400000|2022-11-10 00:00:00|2275|2268.5|2320.5|2320|2322|2320.5|2255.5|2253|518584
1668124800000|2022-11-11 00:00:00|2402.5|2393.5|2441|2436.5|2495|2492|2393.5|2391|1062569
1668384000000|2022-11-14 00:00:00|2499.5|2493.5|2501|2499.5|2520|2518|2471.5|2470.5|641063
1668470400000|2022-11-15 00:00:00|2500|2495.5|2515|2514|2538.5|2535|2494|2492.5|444129
1668556800000|2022-11-16 00:00:00|2540|2530.5|2490.5|2490|2553.5|2552|2475.5|2475|364733
1668643200000|2022-11-17 00:00:00|2473.5|2472|2430.5|2428.5|2492.5|2489|2405.5|2404|359669
1668729600000|2022-11-18 00:00:00|2475|2463.5|2456|2454.5|2487.5|2486|2446|2443.5|310433
1668988800000|2022-11-21 00:00:00|2419|2409|2395.5|2393|2437|2434.5|2371.5|2369|388811
1669075200000|2022-11-22 00:00:00|2429.5|2415|2448|2446|2468.5|2466.5|2422.5|2415|263750
1669161600000|2022-11-23 00:00:00|2479.5|2472.5|2444|2441.5|2482.5|2479|2441|2439|314788
1669248000000|2022-11-24 00:00:00|2484|2480|2458.5|2457|2501.5|2493|2452.5|2451|297083
1669334400000|2022-11-25 00:00:00|2460.5|2454.5|2475.5|2474|2483|2480.5|2438|2435.5|855579
1669593600000|2022-11-28 00:00:00|2429.5|2420|2470.5|2467.5|2470.5|2469.5|2420.5|2417|442183
1669680000000|2022-11-29 00:00:00|2499.5|2494|2530|2527.5|2550|2549|2495.5|2491.5|498457
1669766400000|2022-11-30 00:00:00|2539.5|2535|2598|2596|2602|2600.5|2511.5|2507|596718
1669852800000|2022-12-01 00:00:00|2610|2605|2568.5|2566|2610|2605.5|2554|2552.5|511322
1669939200000|2022-12-02 00:00:00|2541.5|2539|2577|2576|2580|2578|2516.5|2514.5|419465
1670198400000|2022-12-05 00:00:00|2597|2591|2589.5|2588|2619|2618|2575|2573.5|501320
1670284800000|2022-12-06 00:00:00|2567.5|2562.5|2583|2579.5|2595|2593.5|2548.5|2545.5|458071
1670371200000|2022-12-07 00:00:00|2556|2553|2561.5|2560.5|2587|2585.5|2530|2529|395658
1670457600000|2022-12-08 00:00:00|2560|2551.5|2596.5|2594|2614|2612|2548|2543.5|447318
1670544000000|2022-12-09 00:00:00|2605|2597|2636.5|2635|2654|2651.5|2594.5|2592|350590
1670803200000|2022-12-12 00:00:00|2599|2595|2541.5|2538.5|2601|2596.5|2535|2533|361119
1670889600000|2022-12-13 00:00:00|2537|2532.5|2565.5|2561|2592|2589.5|2523.5|2522|480491
1670976000000|2022-12-14 00:00:00|2575.5|2560.5|2505.5|2502|2576|2568.5|2486|2484.5|471332
1671062400000|2022-12-15 00:00:00|2513.5|2511.5|2525|2520|2539|2537|2496|2494|375195
1671148800000|2022-12-16 00:00:00|2509|2499.5|2511|2509|2529.5|2524|2486.5|2484|410027
1671408000000|2022-12-19 00:00:00|2526|2514.5|2513|2511|2549|2547.5|2508|2507|254981
1671494400000|2022-12-20 00:00:00|2494.5|2485|2535|2533|2544|2543|2472.5|2470|283664
1671580800000|2022-12-21 00:00:00|2537|2530|2587.5|2585.5|2590|2588|2520.5|2516|409224
1671667200000|2022-12-22 00:00:00|2582|2575.5|2543|2538.5|2595|2594|2537.5|2535|210717
1671753600000|2022-12-23 00:00:00|2554|2545|2565.5|2556.5|2582|2579|2551.5|2544.5|115089
1672185600000|2022-12-28 00:00:00|2599|2592|2567|2563|2611.5|2608|2558.5|2556.5|426964
1672272000000|2022-12-29 00:00:00|2563.5|2558|2579|2577.5|2591|2588.5|2557.5|2552|229478
1672358400000|2022-12-30 00:00:00|2558.5|2548|2575.5|2572|2583.5|2580.5|2554|2548|62180
1672704000000|2023-01-03 00:00:00|2575.5|2570|2579|2575.5|2586|2583.5|2552.5|2549.5|351977
1672790400000|2023-01-04 00:00:00|2619|2616.5|2586.5|2586|2625|2620.5|2563.5|2561.5|510176
1672876800000|2023-01-05 00:00:00|2596.5|2589.5|2651|2649|2663|2660|2596.5|2589.5|450297
1672963200000|2023-01-06 00:00:00|2689|2682|2719|2718|2729.5|2728|2689|2682|677891
1673222400000|2023-01-09 00:00:00|2740.5|2728.5|2721.5|2716.5|2748|2744|2715|2713.5|470959
1673308800000|2023-01-10 00:00:00|2706|2701|2712|2710|2735|2733|2697|2695.5|379796
1673395200000|2023-01-11 00:00:00|2749|2744.5|2754|2749.5|2784.5|2782.5|2743|2738.5|1182833
1673481600000|2023-01-12 00:00:00|2798.5|2791|2800.5|2799.5|2809.5|2806|2763.5|2756.5|532968
1673568000000|2023-01-13 00:00:00|2823|2820|2817.5|2815.5|2849|2847.5|2793|2791.5|344938
1673827200000|2023-01-16 00:00:00|2807.5|2802|2764.5|2759|2812.5|2811|2752.5|2750|340828
1673913600000|2023-01-17 00:00:00|2793|2787.5|2769.5|2769|2801.5|2798|2766|2765|403865
1674000000000|2023-01-18 00:00:00|2802|2796|2803.5|2801.5|2819.5|2818.5|2774|2770.5|494726
1674086400000|2023-01-19 00:00:00|2747.5|2742.5|2753.5|2753|2781.5|2777.5|2742|2740.5|617224
1674172800000|2023-01-20 00:00:00|2806|2801|2776.5|2774.5|2808.5|2805|2735|2733.5|1021724
1674432000000|2023-01-23 00:00:00|2773.5|2765.5|2799|2797|2810.5|2809|2773.5|2765.5|389300
1674518400000|2023-01-24 00:00:00|2823.5|2819.5|2801|2799.5|2825|2823.5|2775|2772.5|477267
1674604800000|2023-01-25 00:00:00|2825|2821.5|2838|2837.5|2846|2844|2803.5|2802.5|422850
1674691200000|2023-01-26 00:00:00|2839.5|2831.5|2857.5|2854.5|2881.5|2880|2838|2831.5|564586
1674777600000|2023-01-27 00:00:00|2857|2852.5|2823.5|2821.5|2873|2872|2801|2798.5|446543
1675036800000|2023-01-30 00:00:00|2821.5|2815|2822|2821.5|2831.5|2830|2802|2794.5|454224
1675123200000|2023-01-31 00:00:00|2819.5|2810|2835|2830.5|2836|2835|2772.5|2771.5|426648
1675209600000|2023-02-01 00:00:00|2837|2832|2790.5|2788|2846|2844|2774.5|2772.5|607176
1675296000000|2023-02-02 00:00:00|2804.5|2795|2747|2744|2804.5|2801|2728.5|2726.5|640629
1675382400000|2023-02-03 00:00:00|2772|2760.5|2781|2779.5|2801.5|2800|2753.5|2751.5|510848
1675641600000|2023-02-06 00:00:00|2770|2762.5|2737|2735.5|2780.5|2779.5|2714.5|2713|589720
1675728000000|2023-02-07 00:00:00|2764.5|2755|2745|2743|2767.5|2765.5|2726|2724.5|509537
1675814400000|2023-02-08 00:00:00|2782.5|2776|2754|2753|2785.5|2780.5|2746|2744.5|432176
1675900800000|2023-02-09 00:00:00|2769|2761.5|2769.5|2767|2802|2800.5|2760|2758.5|472033
1675987200000|2023-02-10 00:00:00|2748.5|2744|2720.5|2718.5|2786|2782.5|2709.5|2706.5|567969
1676246400000|2023-02-13 00:00:00|2750.5|2744.5|2734|2732.5|2753.5|2749.5|2710.5|2708.5|421380
1676332800000|2023-02-14 00:00:00|2741.5|2736|2735.5|2734|2758|2756|2721|2715.5|345169
1676419200000|2023-02-15 00:00:00|2719.5|2713.5|2755|2750|2755|2750|2705.5|2702.5|525902
1676505600000|2023-02-16 00:00:00|2769|2745.5|2788|2786.5|2795|2792.5|2761|2745.5|425457
1676592000000|2023-02-17 00:00:00|2757|2753|2770.5|2769|2786|2783|2754.5|2751.5|575541
1676851200000|2023-02-20 00:00:00|2776.5|2765|2857.5|2850|2862|2859|2772.5|2753.5|498248
1676937600000|2023-02-21 00:00:00|2777.5|2767|2756|2754|2805|2801.5|2745.5|2744|911611
1677024000000|2023-02-22 00:00:00|2696.5|2687|2658.5|2655.5|2701.5|2697.5|2622.5|2621|588751
1677110400000|2023-02-23 00:00:00|2645|2637.5|2601.5|2600|2652|2648|2599.5|2598.5|496927
1677196800000|2023-02-24 00:00:00|2595.5|2588.5|2516.5|2512.5|2595.5|2590|2504.5|2502|830815
1677456000000|2023-02-27 00:00:00|2491|2484.5|2510|2508|2534.5|2533|2486.5|2478.5|484482
1677542400000|2023-02-28 00:00:00|2514|2509|2533|2532|2537.5|2536|2502|2500|411099
1677628800000|2023-03-01 00:00:00|2645.5|2631.5|2636.5|2632|2678|2676.5|2602.5|2601|620295
1677715200000|2023-03-02 00:00:00|2674.5|2673|2686.5|2683|2688|2685.5|2646|2643.5|1123672
1677801600000|2023-03-03 00:00:00|2722.5|2716.5|2734|2732.5|2745.5|2745|2718|2709.5|450763
1678060800000|2023-03-06 00:00:00|2707|2701.5|2666|2664|2716.5|2708|2655|2653.5|448078
1678147200000|2023-03-07 00:00:00|2665.5|2659.5|2638|2636|2672|2668.5|2620|2618.5|434531
1678233600000|2023-03-08 00:00:00|2640|2635.5|2672.5|2670.5|2680.5|2679|2633|2630|482746
1678320000000|2023-03-09 00:00:00|2595.5|2586.5|2563|2561.5|2602|2600|2547.5|2546|359192
1678406400000|2023-03-10 00:00:00|2498.5|2497.5|2524|2522.5|2539|2537|2488.5|2486|560673
1678665600000|2023-03-13 00:00:00|2523|2518.5|2502.5|2498|2532|2530|2445.5|2444.5|603604
1678752000000|2023-03-14 00:00:00|2474.5|2465.5|2508.5|2506|2513.5|2512|2458.5|2455.5|822701
1678838400000|2023-03-15 00:00:00|2491.5|2486|2382|2379.5|2497.5|2490.5|2377|2375|717418
1678924800000|2023-03-16 00:00:00|2414.5|2402|2351.5|2347.5|2417|2407|2337|2335|579080
1679011200000|2023-03-17 00:00:00|2405.5|2398|2354.5|2352.5|2426.5|2423.5|2347.5|2346|705397
1679270400000|2023-03-20 00:00:00|2343.5|2338|2383|2381.5|2399.5|2398|2337|2334|445938
1679356800000|2023-03-21 00:00:00|2393.5|2387.5|2378.5|2377.5|2416|2413.5|2371.5|2369|416525
1679443200000|2023-03-22 00:00:00|2380.5|2376.5|2372.5|2369.5|2392.5|2390.5|2345.5|2344|436278
1679529600000|2023-03-23 00:00:00|2379|2372|2366.5|2365.5|2387.5|2386|2347.5|2345.5|231600
1679616000000|2023-03-24 00:00:00|2381.5|2374.5|2370.5|2370|2383|2381|2328|2326.5|489630
1679871600000|2023-03-26 23:00:00|2383.5|2378|2360|2358|2389|2385.5|2352.5|2350|303054
1679958000000|2023-03-27 23:00:00|2414.5|2410|2414|2410|2425|2423|2400|2397|366884
1680044400000|2023-03-28 23:00:00|2439|2432.5|2455|2454.5|2466|2464|2436|2432.5|361904
1680130800000|2023-03-29 23:00:00|2494.5|2490.5|2535.5|2534|2554.5|2552.5|2494.5|2490.5|564353
1680217200000|2023-03-30 23:00:00|2557.5|2551.5|2565|2563|2569|2567|2536.5|2534|357910
1680476400000|2023-04-02 23:00:00|2573|2567.5|2519|2517.5|2577.5|2567.5|2513|2512|563178
1680562800000|2023-04-03 23:00:00|2514.5|2510|2428.5|2426|2535.5|2533.5|2421|2419|941894
1680649200000|2023-04-04 23:00:00|2435|2433|2409.5|2407.5|2445|2441.5|2405.5|2404|541804
1680735600000|2023-04-05 23:00:00|2429.5|2424|2411.5|2408.5|2449|2446.5|2402.5|2401|317103
1681167600000|2023-04-10 23:00:00|2485.5|2473|2524.5|2522|2528.5|2527|2475|2465|411224
1681254000000|2023-04-11 23:00:00|2509|2501.5|2500|2499|2531|2529|2495|2494|387253
1681340400000|2023-04-12 23:00:00|2495|2491|2492|2490.5|2499.5|2498|2455.5|2453.5|353561
1681426800000|2023-04-13 23:00:00|2509|2507|2465|2464|2512|2511|2462.5|2461.5|228981
1681686000000|2023-04-16 23:00:00|2518|2514|2508.5|2506.5|2529|2526.5|2494|2491.5|320167
1681772400000|2023-04-17 23:00:00|2523|2514.5|2542|2541|2548|2547|2519|2514|267707
1681858800000|2023-04-18 23:00:00|2556.5|2550.5|2516|2514.5|2556.5|2550.5|2506|2504.5|378772
1681945200000|2023-04-19 23:00:00|2479|2470.5|2474|2471.5|2491.5|2483.5|2451|2448.5|295831
1682031600000|2023-04-20 23:00:00|2416.5|2408|2347.5|2342.5|2440.5|2408|2345|2342.5|747336
1682290800000|2023-04-23 23:00:00|2360.5|2352|2361|2358|2377|2374|2331.5|2324.5|337380
1682377200000|2023-04-24 23:00:00|2354.5|2345.5|2308.5|2307|2354.5|2345.5|2296|2294.5|362880
1682463600000|2023-04-25 23:00:00|2335.5|2330|2346.5|2345|2358|2355.5|2313.5|2311.5|521536
1682550000000|2023-04-26 23:00:00|2345.5|2341.5|2355|2353|2364|2363|2333.5|2331|315688
1682636400000|2023-04-27 23:00:00|2355.5|2345.5|2341|2339|2355.5|2351|2311.5|2309|293990
1682982000000|2023-05-01 23:00:00|2352|2348|2300.5|2296.5|2352|2348|2294|2292.5|428062
1683068400000|2023-05-02 23:00:00|2318.5|2310.5|2328.5|2327|2350|2346|2307.5|2305|311023
1683154800000|2023-05-03 23:00:00|2336.5|2329.5|2305.5|2302.5|2351.5|2350|2300|2297|423336
1683241200000|2023-05-04 23:00:00|2353.5|2349|2399|2398|2401|2399.5|2342|2340|515190
1683586800000|2023-05-08 23:00:00|2404.5|2394.5|2398|2397|2456|2442.5|2372.5|2371.5|319734
1683673200000|2023-05-09 23:00:00|2385.5|2380|2352|2350|2410.5|2408|2348.5|2346.5|365859
1683759600000|2023-05-10 23:00:00|2339.5|2333.5|2310.5|2309|2348.5|2346|2282.5|2281|415432
1683846000000|2023-05-11 23:00:00|2317.5|2312|2338.5|2335.5|2350.5|2347|2308.5|2305|229124
1684105200000|2023-05-14 23:00:00|2350|2346.5|2368.5|2367.5|2375.5|2374.5|2348|2341.5|328727
1684191600000|2023-05-15 23:00:00|2356|2352|2346.5|2345.5|2373|2371.5|2340.5|2338.5|255207
1684278000000|2023-05-16 23:00:00|2338|2330.5|2364.5|2363|2375|2373.5|2337|2330.5|228183
1684364400000|2023-05-17 23:00:00|2386.5|2346|2356.5|2355.5|2386.5|2367|2321|2319|168907
1684450800000|2023-05-18 23:00:00|2370|2352.5|2359.5|2355.5|2381|2379|2355|2352.5|140315
1684710000000|2023-05-21 23:00:00|2351.5|2345.5|2355|2353.5|2355|2353.5|2336|2329|288503
1684796400000|2023-05-22 23:00:00|2335.5|2332|2328.5|2326.5|2345.5|2344|2321|2318.5|198980
1684882800000|2023-05-23 23:00:00|2275.5|2268|2248|2245|2275.5|2269.5|2238.5|2237|512810
1684969200000|2023-05-24 23:00:00|2241.5|2231|2224.5|2222.5|2255.5|2254|2207.5|2205.5|341152
1685055600000|2023-05-25 23:00:00|2262|2257|2292.5|2290|2300.5|2299.5|2262|2257|401780
1685401200000|2023-05-29 23:00:00|2301.5|2292.5|2247.5|2245|2309.5|2307.5|2240|2238|234669
1685487600000|2023-05-30 23:00:00|2216|2211|2212.5|2211|2239.5|2236.5|2199.5|2198.5|768033
1685574000000|2023-05-31 23:00:00|2218|2215|2252.5|2251.5|2254|2252|2211|2209.5|223175
1685660400000|2023-06-01 23:00:00|2290.5|2288|2356|2353.5|2356|2354.5|2290.5|2288|454951
1685919600000|2023-06-04 23:00:00|2346.5|2339.5|2335.5|2332.5|2350|2348.5|2318|2316|344266
1686006000000|2023-06-05 23:00:00|2337.5|2329.5|2352|2350.5|2366|2363.5|2313.5|2312|417129
1686092400000|2023-06-06 23:00:00|2355|2346.5|2368.5|2366.5|2376.5|2374.5|2333|2331|223691
1686178800000|2023-06-07 23:00:00|2367.5|2355|2385.5|2383.5|2397|2394.5|2364|2355|302201
1686265200000|2023-06-08 23:00:00|2389|2381|2381|2378|2405|2404|2377|2375|194025
1686524400000|2023-06-11 23:00:00|2353.5|2350|2368|2366.5|2377|2375.5|2345|2342|251465
1686610800000|2023-06-12 23:00:00|2400.5|2388.5|2433|2432|2442|2440|2389|2385|269658
1686697200000|2023-06-13 23:00:00|2454.5|2451|2488.5|2486.5|2512|2510.5|2450|2441|325593
1686783600000|2023-06-14 23:00:00|2493.5|2481|2504.5|2502.5|2504.5|2502.5|2460|2458|120773
1686870000000|2023-06-15 23:00:00|2508|2498|2482|2479.5|2512|2505.5|2472|2469.5|158808
1687129200000|2023-06-18 23:00:00|2470.5|2460|2465.5|2462.5|2480|2477.5|2444|2440|167036
1687215600000|2023-06-19 23:00:00|2467|2461|2438|2437.5|2486|2485|2434|2432.5|337012
1687302000000|2023-06-20 23:00:00|2445|2436.5|2416|2414.5|2445|2436.5|2400|2399|581254
1687388400000|2023-06-21 23:00:00|2396.5|2385.5|2391|2388.5|2396.5|2393|2368.5|2364.5|247507
1687474800000|2023-06-22 23:00:00|2355|2349|2328|2324.5|2365|2363|2308|2306|248927
1687734000000|2023-06-25 23:00:00|2338|2328.5|2330|2328.5|2343.5|2341.5|2311.5|2309.5|192806
1687820400000|2023-06-26 23:00:00|2371.5|2368|2363|2362|2387.5|2384|2340|2336.5|404621
1687906800000|2023-06-27 23:00:00|2374.5|2365.5|2350|2349|2374.5|2366|2337|2335.5|371480
1687993200000|2023-06-28 23:00:00|2354|2346|2352.5|2351.5|2354|2351.5|2330.5|2328|212216
1688079600000|2023-06-29 23:00:00|2361.5|2355|2341.5|2340.5|2364.5|2362.5|2339|2338|221355
1688338800000|2023-07-02 23:00:00|2383.5|2366|2392|2391|2396.5|2394.5|2361|2358|253735
1688425200000|2023-07-03 23:00:00|2383.5|2375.5|2375|2374|2385|2381|2366|2364|117745
1688511600000|2023-07-04 23:00:00|2370.5|2355|2349.5|2348.5|2370.5|2367.5|2345|2343.5|126033
1688598000000|2023-07-05 23:00:00|2291.5|2286|2262|2261|2313|2308.5|2254|2252.5|264772
1688684400000|2023-07-06 23:00:00|2261|2253.5|2259.5|2256.5|2270|2265.5|2237.5|2235.5|252052
1688943600000|2023-07-09 23:00:00|2223|2218.5|2232.5|2231.5|2248.5|2246.5|2216.5|2215|176876
1689030000000|2023-07-10 23:00:00|2258.5|2254.5|2258.5|2256.5|2263|2260.5|2239|2236.5|416905
1689116400000|2023-07-11 23:00:00|2279|2273.5|2338|2336.5|2346.5|2345|2271.5|2269|318849
1689202800000|2023-07-12 23:00:00|2349.5|2340.5|2373.5|2372.5|2376.5|2375|2342.5|2339|217545
1689289200000|2023-07-13 23:00:00|2384.5|2376|2371|2370|2405|2403|2367.5|2366|243622
1689548400000|2023-07-16 23:00:00|2346.5|2340|2323|2321.5|2347|2345.5|2317|2315.5|174172
1689634800000|2023-07-17 23:00:00|2332|2322.5|2343.5|2342|2357|2355.5|2317|2315.5|267242
1689721200000|2023-07-18 23:00:00|2335|2323|2356.5|2355|2359.5|2358.5|2323.5|2320|191393
1689807600000|2023-07-19 23:00:00|2373.5|2362.5|2386.5|2385|2403.5|2401.5|2373|2362.5|366292
1689894000000|2023-07-20 23:00:00|2381.5|2364|2352.5|2350.5|2381.5|2377|2348|2346.5|183733
1690153200000|2023-07-23 23:00:00|2328.5|2326|2396|2394.5|2396.5|2395|2320.5|2318.5|274827
1690239600000|2023-07-24 23:00:00|2457.5|2452.5|2498.5|2497.5|2510|2508.5|2457|2450.5|450590
1690326000000|2023-07-25 23:00:00|2466|2459|2449|2446|2466.5|2462.5|2442.5|2440.5|325069
1690412400000|2023-07-26 23:00:00|2425.5|2412|2434.5|2433|2480.5|2478|2412|2407|321802
1690498800000|2023-07-27 23:00:00|2429.5|2419.5|2398|2397|2430|2423|2389.5|2388|206743
1690758000000|2023-07-30 23:00:00|2400.5|2396.5|2429.5|2428|2431.5|2430.5|2394|2391.5|229541
1690844400000|2023-07-31 23:00:00|2413|2405.5|2393.5|2391.5|2421|2418|2387.5|2386.5|363860
1690930800000|2023-08-01 23:00:00|2369|2360.5|2346|2344|2376|2374|2340.5|2339|498860
1691017200000|2023-08-02 23:00:00|2332.5|2327.5|2358.5|2356.5|2360.5|2358.5|2303|2301|174011
1691103600000|2023-08-03 23:00:00|2352.5|2348|2366.5|2363.5|2367.5|2365|2334.5|2332|134190
1691362800000|2023-08-06 23:00:00|2356|2350.5|2345|2342|2368.5|2367.5|2324|2322|174732
1691449200000|2023-08-07 23:00:00|2324|2317|2315.5|2314|2324|2319|2292|2290|207384
1691535600000|2023-08-08 23:00:00|2336.5|2325.5|2337|2334.5|2360|2358|2333|2318.5|169345
1691622000000|2023-08-09 23:00:00|2349|2344|2353.5|2351|2367|2365|2335.5|2334|228997
1691708400000|2023-08-10 23:00:00|2366|2360.5|2314.5|2313.5|2366|2360.5|2314|2312.5|252932
1691967600000|2023-08-13 23:00:00|2290.5|2286|2275.5|2274|2311|2307.5|2257.5|2256.5|299837
1692054000000|2023-08-14 23:00:00|2293|2277|2242.5|2241|2293|2278.5|2229|2227.5|204914
1692140400000|2023-08-15 23:00:00|2199.5|2193.5|2200|2199.5|2216.5|2214.5|2186|2185|481547
1692226800000|2023-08-16 23:00:00|2205|2188.5|2229|2226.5|2233|2232.5|2195|2188|453944
1692313200000|2023-08-17 23:00:00|2201|2194.5|2193|2192|2202|2198.5|2177|2175.5|274027
1692572400000|2023-08-20 23:00:00|2196|2182|2201|2199.5|2215|2210|2180|2178.5|272346
1692658800000|2023-08-21 23:00:00|2210|2191|2184.5|2182|2216.5|2214|2158|2155.5|735618
1692745200000|2023-08-22 23:00:00|2210|2207|2235.5|2234|2245|2243.5|2203|2202|245025
1692831600000|2023-08-23 23:00:00|2224.5|2219.5|2195.5|2194.5|2238.5|2234|2179.5|2178.5|282199
1692918000000|2023-08-24 23:00:00|2197|2192|2186|2185|2220.5|2219|2179|2177.5|163562
1693263600000|2023-08-28 23:00:00|2239.5|2236|2256|2255|2258.5|2257.5|2223|2220.5|297084
1693350000000|2023-08-29 23:00:00|2284|2281|2266|2263.5|2285.5|2281|2262|2260.5|200485
1693436400000|2023-08-30 23:00:00|2289.5|2285|2278|2276.5|2294.5|2291.5|2277.5|2274.5|148133
1693522800000|2023-08-31 23:00:00|2287|2279.5|2308.5|2307.5|2321.5|2320|2278.5|2274.5|213657
1693782000000|2023-09-03 23:00:00|2359.5|2354|2342|2340|2360|2354.5|2331.5|2330.5|136978
1693868400000|2023-09-04 23:00:00|2335|2325.5|2337|2334.5|2355|2353|2322.5|2321|468419
1693954800000|2023-09-05 23:00:00|2337.5|2333|2328|2327|2343|2342|2322|2321|154573
1694041200000|2023-09-06 23:00:00|2248|2232.5|2221|2220|2248|2245|2213|2211.5|362907
1694127600000|2023-09-07 23:00:00|2210.5|2205.5|2204|2203|2217.5|2213.5|2185.5|2184.5|184267
1694386800000|2023-09-10 23:00:00|2241|2239|2262|2260.5|2276.5|2275|2241|2239|206373
1694473200000|2023-09-11 23:00:00|2269.5|2262|2268|2267|2286|2284|2258|2256.5|180575
1694559600000|2023-09-12 23:00:00|2265|2256.5|2257.5|2255.5|2266|2264.5|2245|2244|371478
1694646000000|2023-09-13 23:00:00|2288.5|2278.5|2363|2361.5|2371|2370|2286|2278.5|887203
1694732400000|2023-09-14 23:00:00|2379.5|2374|2385.5|2384|2409|2407.5|2374.5|2371.5|564014
1694991600000|2023-09-17 23:00:00|2380|2374|2357.5|2356|2390|2385.5|2354|2352.5|177149
1695078000000|2023-09-18 23:00:00|2348.5|2341|2338|2336.5|2363|2361|2333|2330.5|168706
1695164400000|2023-09-19 23:00:00|2344|2330.5|2355|2354|2361|2360|2324.5|2322.5|226642
1695250800000|2023-09-20 23:00:00|2279.5|2277|2274|2272|2305|2303.5|2271|2253|273201
1695337200000|2023-09-21 23:00:00|2310|2304.5|2336|2334|2355|2354|2308.5|2303|355621
1695596400000|2023-09-24 23:00:00|2298|2288|2296|2295.5|2304|2302|2259|2257.5|342858
1695682800000|2023-09-25 23:00:00|2273|2269|2282|2281.5|2293|2291.5|2267|2266|355015
1695769200000|2023-09-26 23:00:00|2291|2286|2296|2294.5|2313.5|2311|2285.5|2280.5|360933
1695855600000|2023-09-27 23:00:00|2300.5|2296|2339.5|2337|2343|2342.5|2300.5|2296|578351
1695942000000|2023-09-28 23:00:00|2360|2357.5|2347|2346|2371|2368|2342|2340.5|189173
1696201200000|2023-10-01 23:00:00|2356.5|2351.5|2305.5|2301.5|2362.5|2361|2290|2289|188887
1696287600000|2023-10-02 23:00:00|2288.5|2281.5|2278.5|2277|2307|2306|2271.5|2270|338560
1696374000000|2023-10-03 23:00:00|2279|2278|2265|2263.5|2297|2295|2250.5|2250|356608
1696460400000|2023-10-04 23:00:00|2274.5|2263|2268.5|2266|2282.5|2280.5|2251.5|2250|172030
1696546800000|2023-10-05 23:00:00|2300|2293.5|2316.5|2314.5|2319|2317.5|2275|2255|170451
1696806000000|2023-10-08 23:00:00|2308.5|2293.5|2281|2280.5|2311.5|2310|2274.5|2273.5|278473
1696892400000|2023-10-09 23:00:00|2302.5|2297.5|2332.5|2331|2360|2357|2294.5|2292|500704
1696978800000|2023-10-10 23:00:00|2340|2335|2324|2322|2352.5|2351|2318|2317|244349
1697065200000|2023-10-11 23:00:00|2347|2343.5|2323.5|2321|2359|2357.5|2321|2319|167687
1697151600000|2023-10-12 23:00:00|2349.5|2316.5|2333|2331.5|2354|2351|2326.5|2316.5|171012
1697410800000|2023-10-15 23:00:00|2353.5|2349.5|2383.5|2382.5|2388|2387|2338.5|2335|230915
1697497200000|2023-10-16 23:00:00|2370|2365.5|2380|2379|2388.5|2386.5|2343.5|2342|247383
1697583600000|2023-10-17 23:00:00|2389.5|2363.5|2346.5|2345|2390|2383|2342|2341|216459
1697670000000|2023-10-18 23:00:00|2359|2346.5|2322|2320|2359|2347|2321.5|2320|220248
1697756400000|2023-10-19 23:00:00|2293|2284|2260|2259|2300.5|2291.5|2255.5|2254.5|322733
1698015600000|2023-10-22 23:00:00|2259|2250|2254|2252.5|2263|2260.5|2226|2225|174306
1698102000000|2023-10-23 23:00:00|2275.5|2272|2302.5|2300.5|2310|2308.5|2256|2254.5|285945
1698188400000|2023-10-24 23:00:00|2332.5|2329|2356.5|2354.5|2357.5|2356.5|2321|2310.5|310154
1698274800000|2023-10-25 23:00:00|2344.5|2325|2336.5|2333.5|2352.5|2349|2322.5|2317.5|210903
1698361200000|2023-10-26 23:00:00|2358|2349|2360|2358.5|2379.5|2373|2349.5|2348|297066
1698624000000|2023-10-30 00:00:00|2368|2362.5|2367.5|2366.5|2397.5|2395.5|2367.5|2362.5|1658954
1698710400000|2023-10-31 00:00:00|2339|2334|2342|2341|2358|2356|2320|2317.5|276246
1698796800000|2023-11-01 00:00:00|2349|2342.5|2364|2363|2382.5|2381|2331|2328.5|131372
1698883200000|2023-11-02 00:00:00|2394.5|2393|2409|2407.5|2432.5|2430.5|2386.5|2381|435592
1698969600000|2023-11-03 00:00:00|2416.5|2407|2386.5|2384.5|2419|2416.5|2381|2378.5|151655
1699228800000|2023-11-06 00:00:00|2385|2383|2383|2381|2403.5|2401.5|2379.5|2375|161164
1699315200000|2023-11-07 00:00:00|2372|2370.5|2336.5|2334.5|2383.5|2378.5|2324.5|2323|310351
1699401600000|2023-11-08 00:00:00|2334|2329|2321|2320.5|2348.5|2344|2320.5|2318.5|203850
1699488000000|2023-11-09 00:00:00|2346|2338|2371.5|2370.5|2377.5|2376|2327.5|2326.5|184910
1699574400000|2023-11-10 00:00:00|2353.5|2349|2359.5|2357.5|2363|2360|2337.5|2336|162935
1699833600000|2023-11-13 00:00:00|2384|2378.5|2384.5|2384|2398.5|2396|2373|2371.5|294235
1699920000000|2023-11-14 00:00:00|2394.5|2390|2428.5|2428|2441|2440|2363.5|2363|459920
1700006400000|2023-11-15 00:00:00|2465|2461.5|2445|2443|2472.5|2470.5|2428.5|2427.5|372168
1700092800000|2023-11-16 00:00:00|2454|2440|2426|2423|2457.5|2456|2414|2412.5|376422
1700179200000|2023-11-17 00:00:00|2433.5|2428.5|2447|2446|2465.5|2464|2433.5|2428.5|231278
1700438400000|2023-11-20 00:00:00|2451.5|2445.5|2462|2460|2465|2464|2444|2442.5|133324
1700524800000|2023-11-21 00:00:00|2485|2483.5|2490|2489|2498.5|2497.5|2470.5|2469|238246
1700611200000|2023-11-22 00:00:00|2498.5|2492.5|2482.5|2480.5|2508|2507|2479|2477.5|230587
1700697600000|2023-11-23 00:00:00|2485|2479|2476|2474|2488|2485|2468|2466.5|129720
1700784000000|2023-11-24 00:00:00|2469.5|2465.5|2462|2460.5|2472|2471.5|2454|2452.5|766770
1701043200000|2023-11-27 00:00:00|2437.5|2427|2440|2439|2451.5|2450|2431|2423|142748
1701129600000|2023-11-28 00:00:00|2414.5|2411.5|2424.5|2423|2425|2424.5|2401.5|2400.5|509473
1701216000000|2023-11-29 00:00:00|2417|2410|2393|2391.5|2451.5|2450|2391.5|2390.5|371352
1701302400000|2023-11-30 00:00:00|2415|2411.5|2405|2404.5|2429.5|2426.5|2395.5|2394.5|264503
1701388800000|2023-12-01 00:00:00|2428.5|2423.5|2474.5|2472.5|2493|2491|2427.5|2423.5|309375
1701648000000|2023-12-04 00:00:00|2457|2452.5|2432.5|2431|2463|2459|2427|2425.5|455654
1701734400000|2023-12-05 00:00:00|2414|2410|2424|2422.5|2427|2425.5|2404|2403|282516
1701820800000|2023-12-06 00:00:00|2470|2467|2463|2462|2484.5|2483|2462|2460.5|327894
1701907200000|2023-12-07 00:00:00|2475|2470|2482.5|2481.5|2502.5|2501|2462.5|2461|208244
1701993600000|2023-12-08 00:00:00|2504|2482.5|2493|2491|2519.5|2518|2474|2473|401000
1702252800000|2023-12-11 00:00:00|2489|2482|2466.5|2465.5|2489|2483.5|2441|2439.5|278703
1702339200000|2023-12-12 00:00:00|2501|2498.5|2476|2475|2516.5|2515|2469.5|2468|296867
1702425600000|2023-12-13 00:00:00|2490.5|2485|2487|2485.5|2497.5|2494.5|2468.5|2466|239564
1702512000000|2023-12-14 00:00:00|2552.5|2546.5|2559|2557|2591.5|2589.5|2550.5|2546.5|465528
1702598400000|2023-12-15 00:00:00|2597.5|2596|2589.5|2586.5|2610.5|2608.5|2545|2543.5|362619
1702857600000|2023-12-18 00:00:00|2596.5|2593.5|2610.5|2607.5|2624|2623|2592.5|2590|263151
1702944000000|2023-12-19 00:00:00|2621.5|2617|2641|2638.5|2643|2642.5|2611|2607|311694
1703030400000|2023-12-20 00:00:00|2645.5|2639.5|2639.5|2639|2652|2649|2628.5|2626.5|412107
1703116800000|2023-12-21 00:00:00|2661.5|2660|2664|2661|2675|2673|2641|2639.5|586538
1703203200000|2023-12-22 00:00:00|2655|2647|2665|2663|2683|2682|2643.5|2639.5|105043
1703635200000|2023-12-27 00:00:00|2682.5|2675|2676.5|2675|2695|2690.5|2666|2665|400304
1703721600000|2023-12-28 00:00:00|2703.5|2695.5|2698.5|2697|2709.5|2705.5|2680.5|2679|231363
1703808000000|2023-12-29 00:00:00|2703|2698|2695.5|2694|2704.5|2698.5|2687|2685.5|64703
1704153600000|2024-01-02 00:00:00|2705.5|2704.5|2701|2699.5|2708|2706|2685|2682.5|252347
1704240000000|2024-01-03 00:00:00|2661.5|2656.5|2648.5|2647|2675|2669|2627|2625.5|343547
1704326400000|2024-01-04 00:00:00|2642.5|2637|2628|2626|2656.5|2654.5|2609.5|2608|388009
1704412800000|2024-01-05 00:00:00|2588.5|2583|2600|2599|2609|2608.5|2562.5|2561.5|445802
1704672000000|2024-01-08 00:00:00|2569.5|2565|2574.5|2573.5|2589|2582|2547.5|2547|429543
1704758400000|2024-01-09 00:00:00|2587.5|2561.5|2545|2544|2587.5|2565|2532.5|2531.5|420618
1704844800000|2024-01-10 00:00:00|2524.5|2519|2511|2509.5|2524.5|2523.5|2483.5|2482.5|456045
1704931200000|2024-01-11 00:00:00|2519|2517.5|2480.5|2479|2541.5|2539.5|2478.5|2478|342879
1705017600000|2024-01-12 00:00:00|2491|2480|2481.5|2480.5|2510|2501.5|2472|2470.5|324205
1705276800000|2024-01-15 00:00:00|2471|2464|2457.5|2453|2471.5|2467|2443.5|2441|329010
1705363200000|2024-01-16 00:00:00|2432|2417.5|2427.5|2425.5|2462|2460.5|2417.5|2411.5|3004279
1705449600000|2024-01-17 00:00:00|2400.5|2395.5|2383.5|2383|2400.5|2398.5|2371.5|2370|455677
1705536000000|2024-01-18 00:00:00|2368.5|2366|2365.5|2363|2385.5|2382|2356.5|2355.5|406042
1705622400000|2024-01-19 00:00:00|2389.5|2385.5|2359.5|2357|2389.5|2385.5|2355.5|2354.5|318015
1705881600000|2024-01-22 00:00:00|2368.5|2363|2366|2364.5|2372.5|2370|2343.5|2342.5|671063
1705968000000|2024-01-23 00:00:00|2398.5|2395|2416|2414|2448|2447|2391|2390.5|468436
1706054400000|2024-01-24 00:00:00|2466.5|2457.5|2446|2445.5|2473|2470.5|2439.5|2438.5|436864
1706140800000|2024-01-25 00:00:00|2467.5|2466.5|2421.5|2420.5|2472|2471|2411.5|2411|315571
1706227200000|2024-01-26 00:00:00|2412.5|2408|2419|2417.5|2431|2429.5|2382|2381|582615
1706486400000|2024-01-29 00:00:00|2430.5|2425.5|2427.5|2426.5|2441|2439.5|2418.5|2417|353655
1706572800000|2024-01-30 00:00:00|2438|2434|2419.5|2417.5|2438|2434|2406|2405|293182
1706659200000|2024-01-31 00:00:00|2438.5|2435.5|2433|2432|2446|2444|2423|2421|325226
1706745600000|2024-02-01 00:00:00|2421.5|2418|2418|2416.5|2437.5|2436|2413.5|2411.5|2019393
1706832000000|2024-02-02 00:00:00|2452|2446.5|2409.5|2408|2452|2449|2399|2398.5|455382
1707091200000|2024-02-05 00:00:00|2400.5|2393|2368.5|2367|2400.5|2397|2358.5|2357.5|401764
1707177600000|2024-02-06 00:00:00|2382|2375.5|2385|2382.5|2394|2393|2370|2368|274896
1707264000000|2024-02-07 00:00:00|2398|2393.5|2383|2382|2398.5|2394.5|2376|2374.5|364115
1707350400000|2024-02-08 00:00:00|2394|2385.5|2377|2376.5|2407|2406|2375.5|2375|273298
1707436800000|2024-02-09 00:00:00|2368.5|2367|2372.5|2372|2383|2381.5|2361|2360|572298
1707696000000|2024-02-12 00:00:00|2374|2372.5|2388|2387|2397.5|2396|2368.5|2366.5|330411
1707782400000|2024-02-13 00:00:00|2392|2386|2350|2349.5|2399|2398.5|2340.5|2339|310173
1707868800000|2024-02-14 00:00:00|2358.5|2356|2371|2370|2376.5|2375|2349|2348|252804
1707955200000|2024-02-15 00:00:00|2336|2331.5|2360|2359|2366|2364.5|2328|2326.5|242499
1708041600000|2024-02-16 00:00:00|2376.5|2370|2406|2405|2412|2410.5|2376.5|2370|592828
1708300800000|2024-02-19 00:00:00|2390|2374.5|2371|2369.5|2390|2387|2360|2358.5|3152524
1708387200000|2024-02-20 00:00:00|2330.5|2314.5|2301.5|2300|2347.5|2346|2279.5|2278.5|775339
1708473600000|2024-02-21 00:00:00|2310.5|2307|2283|2281|2320|2311.5|2266|2264.5|501508
1708560000000|2024-02-22 00:00:00|2325.5|2321|2306.5|2305|2331|2325.5|2296|2294.5|2043668
1708646400000|2024-02-23 00:00:00|2310.5|2305.5|2311|2310|2320.5|2320|2293|2291.5|325643
1708905600000|2024-02-26 00:00:00|2266|2265|2249.5|2248.5|2277|2273|2245.5|2244.5|583907
1708992000000|2024-02-27 00:00:00|2284|2278|2279|2277.5|2294|2292.5|2272.5|2271.5|473230
1709078400000|2024-02-28 00:00:00|2250.5|2248.5|2251|2250|2263|2260.5|2242|2241|252418
1709164800000|2024-02-29 00:00:00|2268.5|2262|2275.5|2274|2280|2279.5|2256|2254|270927
1709251200000|2024-03-01 00:00:00|2298|2295.5|2301|2300|2302|2301.5|2280.5|2279.5|324581
1709510400000|2024-03-04 00:00:00|2297|2291|2287.5|2285.5|2300|2295.5|2280|2279.5|336044
1709596800000|2024-03-05 00:00:00|2276|2271|2275|2273.5|2284.5|2283.5|2253.5|2252.5|273710
1709683200000|2024-03-06 00:00:00|2281|2275|2304|2302.5|2325|2323.5|2270|2268.5|269723
1709769600000|2024-03-07 00:00:00|2270.5|2258.5|2274|2273.5|2298.5|2296.5|2257|2255|378237
1709856000000|2024-03-08 00:00:00|2266|2261.5|2235.5|2234.5|2271|2270|2230|2229|481215
1710115200000|2024-03-11 00:00:00|2201.5|2197|2194|2193.5|2205|2203.5|2174.5|2173.5|548034
1710201600000|2024-03-12 00:00:00|2210|2206.5|2208|2207|2242|2240|2196|2194|507147
1710288000000|2024-03-13 00:00:00|2172.5|2170|2223|2222.5|2232|2230.5|2167.5|2165.5|444070
1710374400000|2024-03-14 00:00:00|2216|2210|2200|2199|2236|2234.5|2190|2189|411063
1710460800000|2024-03-15 00:00:00|2182|2177|2177.5|2176.5|2189|2186.5|2158|2157|850531
1710720000000|2024-03-18 00:00:00|2194.5|2188|2205.5|2204.5|2222|2220.5|2189.5|2187.5|349024
1710806400000|2024-03-19 00:00:00|2233|2227.5|2228|2226|2239|2237|2212|2210.5|325091
1710892800000|2024-03-20 00:00:00|2234.5|2230|2234|2233.5|2243|2239|2221|2220.5|473898
1710979200000|2024-03-21 00:00:00|2289|2284.5|2290.5|2289.5|2303.5|2302|2278|2276.5|510387
1711065600000|2024-03-22 00:00:00|2271.5|2266.5|2273.5|2272|2292.5|2291|2265.5|2264|441745
1711324800000|2024-03-25 00:00:00|2262|2258|2264.5|2264|2286.5|2285|2262|2258|410781
1711411200000|2024-03-26 00:00:00|2242|2239|2235|2233.5|2251|2250|2228|2227|386577
1711497600000|2024-03-27 00:00:00|2243|2240.5|2255.5|2254.5|2264|2263|2232.5|2231.5|311227
1711584000000|2024-03-28 00:00:00|2279.5|2278.5|2278.5|2278|2287|2286.5|2265|2264|352384
1712012400000|2024-04-01 23:00:00|2340|2324|2327|2325|2345|2343|2321|2320|541634
1712098800000|2024-04-02 23:00:00|2331|2326|2321|2320|2334|2332|2311|2310|548990
1712185200000|2024-04-03 23:00:00|2318|2313|2328|2327|2351|2349|2318|2313|241015
1712271600000|2024-04-04 23:00:00|2314|2311|2282|2280|2318|2316|2275|2274|281171
1712530800000|2024-04-07 23:00:00|2304|2302|2348|2345|2355|2353|2304|2302|370150
1712617200000|2024-04-08 23:00:00|2353|2347|2367|2365|2388|2385|2350|2347|1374995
1712703600000|2024-04-09 23:00:00|2385|2374|2372|2370|2404|2401|2362|2361|635894
1712790000000|2024-04-10 23:00:00|2390|2385|2352|2350|2397|2396|2345|2343|639839
1712876400000|2024-04-11 23:00:00|2386|2382|2388|2387|2407|2406|2375|2372|1155429
1713135600000|2024-04-14 23:00:00|2390|2388|2386|2385|2404|2402|2376|2374|290679
1713222000000|2024-04-15 23:00:00|2322|2318|2291|2289|2325|2324|2273|2270|358629
1713308400000|2024-04-16 23:00:00|2317|2304|2363|2360|2381|2379|2309|2304|482079
1713394800000|2024-04-17 23:00:00|2364|2356|2327|2326|2367|2360|2327|2326|1362386
1713481200000|2024-04-18 23:00:00|2317|2310|2345|2344|2347|2346|2310|2309|222228
1713740400000|2024-04-21 23:00:00|2356|2353|2354|2353|2372|2368|2344|2342|232135
1713826800000|2024-04-22 23:00:00|2358|2355|2340|2339|2358|2355|2316|2313|329889
1713913200000|2024-04-23 23:00:00|2400|2397|2364|2362|2407|2402|2359|2357|284746
1713999600000|2024-04-24 23:00:00|2297|2280|2313|2311|2325|2323|2268|2263|1048486
1714086000000|2024-04-25 23:00:00|2283|2276|2246|2244|2296|2293|2233|2232|904002
1714345200000|2024-04-28 23:00:00|2250|2245|2252|2249|2269|2262|2215|2213|633709
1714431600000|2024-04-29 23:00:00|2250|2244|2228|2226|2276|2272|2224|2222|265694
1714518000000|2024-04-30 23:00:00|2219|2213|2209|2206|2222|2219|2203|2200|170168
1714604400000|2024-05-01 23:00:00|2213|2210|2235|2233|2238|2237|2204|2203|317459
1714690800000|2024-05-02 23:00:00|2233|2224|2243|2242|2256|2254|2214|2212|455652
1715036400000|2024-05-06 23:00:00|2278|2276|2301|2299|2305|2303|2272|2270|403476
1715122800000|2024-05-07 23:00:00|2286|2281|2268|2266|2294|2290|2260|2258|230332
1715209200000|2024-05-08 23:00:00|2269|2263|2274|2272|2281|2280|2259|2258|191078
1715295600000|2024-05-09 23:00:00|2275|2268|2301|2299|2307|2305|2272|2268|354444
1715554800000|2024-05-12 23:00:00|2281|2277|2286|2284|2300|2297|2278|2275|388347
1715641200000|2024-05-13 23:00:00|2282|2276|2327|2326|2372|2370|2270|2266|1094328
1715727600000|2024-05-14 23:00:00|2346|2341|2332|2330|2374|2371|2310|2308|504962
1715814000000|2024-05-15 23:00:00|2348|2341|2353|2352|2363|2360|2338|2336|306515
1715900400000|2024-05-16 23:00:00|2379|2355|2400|2399|2408|2406|2360|2355|311745
1716159600000|2024-05-19 23:00:00|2423|2413|2435|2433|2439|2437|2409|2407|309030
1716246000000|2024-05-20 23:00:00|2415|2399|2437|2436|2447|2445|2406|2399|292144
1716332400000|2024-05-21 23:00:00|2415|2410|2328|2325|2418|2416|2325|2323|694316
1716418800000|2024-05-22 23:00:00|2340|2331|2314|2312|2340|2335|2305|2304|374237
1716505200000|2024-05-23 23:00:00|2315|2310|2332|2331|2337|2336|2300|2298|718978
1716850800000|2024-05-27 23:00:00|2340|2333|2335|2334|2352|2350|2320|2318|738304
1716937200000|2024-05-28 23:00:00|2360|2357|2361|2355|2401|2400|2333|2328|1121616
1717023600000|2024-05-29 23:00:00|2315|2308|2314|2313|2346|2345|2306|2301|558090
1717110000000|2024-05-30 23:00:00|2325|2317|2313|2312|2353|2351|2311|2310|277314
1717369200000|2024-06-02 23:00:00|2333|2325|2304|2303|2341|2335|2303|2301|368863
1717455600000|2024-06-03 23:00:00|2305|2301|2257|2256|2305|2301|2248|2246|564647
1717542000000|2024-06-04 23:00:00|2277|2275|2283|2281|2289|2288|2269|2266|404388
1717628400000|2024-06-05 23:00:00|2299|2289|2324|2322|2324|2322|2292|2289|485772
1717714800000|2024-06-06 23:00:00|2330|2313|2304|2302|2330|2325|2300|2297|533377
1717974000000|2024-06-09 23:00:00|2279|2273|2294|2292|2300|2299|2279|2273|321333
1718060400000|2024-06-10 23:00:00|2270|2266|2225|2224|2270|2266|2210|2208|954470
1718146800000|2024-06-11 23:00:00|2259|2258|2251|2250|2268|2265|2240|2238|337484
1718233200000|2024-06-12 23:00:00|2252|2246|2233|2231|2254|2251|2219|2218|386801
1718319600000|2024-06-13 23:00:00|2234|2233|2237|2235|2239|2238|2213|2210|429670
1718578800000|2024-06-16 23:00:00|2202|2192|2204|2202|2230|2229|2192|2190|426311
1718665200000|2024-06-17 23:00:00|2223|2219|2224|2222|2229|2226|2198|2196|725108
1718751600000|2024-06-18 23:00:00|2248|2245|2230|2228|2249|2245|2219|2217|396940
1718838000000|2024-06-19 23:00:00|2240|2233|2258|2256|2263|2262|2236|2231|279330
1718924400000|2024-06-20 23:00:00|2243|2237|2237|2235|2248|2246|2231|2229|257618
1719183600000|2024-06-23 23:00:00|2226|2221|2248|2246|2260|2259|2212|2211|315042
1719270000000|2024-06-24 23:00:00|2273|2265|2246|2244|2279|2273|2237|2235|271193
1719356400000|2024-06-25 23:00:00|2288|2284|2268|2266|2291|2289|2263|2262|649407
1719442800000|2024-06-26 23:00:00|2255|2254|2244|2242|2261|2258|2240|2238|265385
1719529200000|2024-06-27 23:00:00|2265|2258|2271|2269|2282|2280|2242|2241|562877
1719788400000|2024-06-30 23:00:00|2289|2283|2287|2285|2310|2308|2274|2273|1097302
1719874800000|2024-07-01 23:00:00|2278|2270|2265|2264|2278|2274|2253|2251|362664
1719961200000|2024-07-02 23:00:00|2300|2298|2346|2345|2350|2349|2294|2292|619198
1720047600000|2024-07-03 23:00:00|2358|2351|2350|2348|2365|2361|2335|2333|228978
1720134000000|2024-07-04 23:00:00|2345|2336|2316|2314|2345|2339|2302|2301|288350
1720393200000|2024-07-07 23:00:00|2282|2279|2270|2269|2300|2298|2270|2269|318844
1720479600000|2024-07-08 23:00:00|2296|2292|2279|2277|2298|2296|2275|2274|389782
1720566000000|2024-07-09 23:00:00|2262|2258|2276|2275|2277|2276|2253|2252|327384
1720652400000|2024-07-10 23:00:00|2293|2273|2253|2251|2296|2295|2250|2249|404790
1720738800000|2024-07-11 23:00:00|2270|2261|2293|2291|2302|2300|2264|2260|533892
1720998000000|2024-07-14 23:00:00|2284|2275|2248|2246|2284|2275|2236|2234|420495
1721084400000|2024-07-15 23:00:00|2230|2225|2194|2192|2230|2226|2181|2179|441954
1721170800000|2024-07-16 23:00:00|2198|2193|2198|2196|2211|2210|2184|2180|572971
1721257200000|2024-07-17 23:00:00|2212|2206|2180|2178|2218|2214|2175|2174|525292
1721343600000|2024-07-18 23:00:00|2159|2158|2149|2147|2163|2159|2127|2124|403959
1721602800000|2024-07-21 23:00:00|2155|2146|2153|2151|2160|2159|2136|2135|404162
1721689200000|2024-07-22 23:00:00|2142|2130|2116|2115|2142|2134|2104|2102|641220
1721775600000|2024-07-23 23:00:00|2126|2121|2117|2115|2137|2134|2113|2111|471928
1721862000000|2024-07-24 23:00:00|2100|2094|2121|2120|2125|2124|2082|2080|777127
1721948400000|2024-07-25 23:00:00|2156|2153|2141|2139|2160|2157|2137|2135|252029
1722207600000|2024-07-28 23:00:00|2154|2137|2131|2129|2159|2158|2125|2123|306968
1722294000000|2024-07-29 23:00:00|2111|2105|2097|2095|2113|2110|2070|2068|473941
1722380400000|2024-07-30 23:00:00|2135|2130|2142|2141|2155|2153|2128|2125|349625
1722466800000|2024-07-31 23:00:00|2169|2162|2135|2133|2170|2167|2130|2128|552873
1722553200000|2024-08-01 23:00:00|2131|2126|2098|2096|2146|2144|2093|2091|679644
1722812400000|2024-08-04 23:00:00|2067|2062|2062|2060|2069|2068|2021|2019|846234
1722898800000|2024-08-05 23:00:00|2093|2081|2089|2088|2099|2098|2061|2059|610350
1722985200000|2024-08-06 23:00:00|2093|2089|2097|2095|2108|2106|2082|2080|649331
1723071600000|2024-08-07 23:00:00|2080|2078|2091|2090|2095|2093|2054|2051|267699
1723158000000|2024-08-08 23:00:00|2106|2101|2100|2098|2118|2115|2086|2085|218230
1723417200000|2024-08-11 23:00:00|2108|2100|2098|2096|2108|2105|2083|2082|451668
1723503600000|2024-08-12 23:00:00|2107|2098|2080|2079|2108|2099|2076|2075|460999
1723590000000|2024-08-13 23:00:00|2047|2035|2043|2042|2054|2052|2025|2023|427761
1723676400000|2024-08-14 23:00:00|2035|2031|2058|2056|2059|2058|2024|2022|350771
1723762800000|2024-08-15 23:00:00|2070|2055|2045|2044|2070|2057|2036|2034|277021
1724022000000|2024-08-18 23:00:00|2061|2053|2081|2079|2085|2084|2057|2053|412943
1724108400000|2024-08-19 23:00:00|2087|2082|2062|2061|2089|2084|2060|2058|242043
1724194800000|2024-08-20 23:00:00|2122|2116|2115|2113|2127|2122|2104|2103|664588
1724281200000|2024-08-21 23:00:00|2104|2095|2077|2076|2107|2103|2075|2074|220627
1724367600000|2024-08-22 23:00:00|2087|2081|2086|2085|2095|2091|2073|2071|198411
1724713200000|2024-08-26 23:00:00|2131|2109|2100|2098|2131|2116|2090|2089|432499
1724799600000|2024-08-27 23:00:00|2084|2079|2062|2061|2084|2079|2052|2050|379902
1724886000000|2024-08-28 23:00:00|2085|2083|2086|2085|2092|2090|2074|2072|292811
1724972400000|2024-08-29 23:00:00|2096|2089|2086|2085|2105|2104|2085|2083|325509
1725231600000|2024-09-01 23:00:00|2041|2038|2061|2059|2066|2065|2038|2036|407938
1725318000000|2024-09-02 23:00:00|2042|2039|1994.5|1993|2046|2041|1983|1982|817920
1725404400000|2024-09-03 23:00:00|1979.5|1970.5|1995.5|1994|2006|2004|1966|1964.5|546336
1725490800000|2024-09-04 23:00:00|1987.5|1981.5|1997|1995.5|2007|2006|1977.5|1975.5|336207
1725577200000|2024-09-05 23:00:00|1978.5|1972.5|1948|1947|1978.5|1976.5|1942|1940.5|526819
1725836400000|2024-09-08 23:00:00|1982|1974|1976.5|1975|1989.5|1988.5|1973|1971.5|444238
1725922800000|2024-09-09 23:00:00|1970.5|1968|1954.5|1953.5|1975|1973.5|1950|1948.5|572302
1726009200000|2024-09-10 23:00:00|2005|2001|1990|1989|2005|2001|1977.5|1976.5|629435
1726095600000|2024-09-11 23:00:00|1981|1980.5|1986|1984.5|1993|1990.5|1960.5|1959.5|983338
1726182000000|2024-09-12 23:00:00|2019|2016|2016|2015|2025|2024|1997|1995|1248788
1726441200000|2024-09-15 23:00:00|2026|2013|2021|2020|2033|2031|2005|2004|369564
1726527600000|2024-09-16 23:00:00|2036|2029|2036|2034|2043|2041|2019|2017|270569
1726614000000|2024-09-17 23:00:00|2020|2019|2022|2020|2025|2023|2005|2004|272731
1726700400000|2024-09-18 23:00:00|2069|2065|2089|2087|2096|2095|2064|2060|509629
1726786800000|2024-09-19 23:00:00|2070|2064|2034|2033|2073|2070|2033|2031|277901
1727046000000|2024-09-22 23:00:00|2024|2018|2044|2042|2046|2044|2014|2011|350795
1727132400000|2024-09-23 23:00:00|2106|2104|2139|2137|2144|2142|2106|2104|617560
1727218800000|2024-09-24 23:00:00|2180|2177|2166|2164|2180|2177|2154|2151|596578
1727305200000|2024-09-25 23:00:00|2226|2224|2254|2253|2267|2266|2226|2224|741964
1727391600000|2024-09-26 23:00:00|2302|2300|2317|2316|2325|2324|2276|2273|670213
1727650800000|2024-09-29 23:00:00|2370|2366|2315|2314|2376|2373|2314|2313|479715
1727737200000|2024-09-30 23:00:00|2307|2302|2336|2334|2336|2334|2289|2286|679171
1727823600000|2024-10-01 23:00:00|2355|2349|2360|2359|2382|2381|2348|2346|475278
1727910000000|2024-10-02 23:00:00|2362|2352|2326|2324|2362|2354|2316|2314|839327
1727996400000|2024-10-03 23:00:00|2323|2318|2305|2303|2325|2324|2305|2302|480391
1728255600000|2024-10-06 23:00:00|2318|2316|2327|2325|2332|2330|2316|2310|421341
1728342000000|2024-10-07 23:00:00|2241|2239|2222|2221|2246|2244|2195|2193|668092
1728428400000|2024-10-08 23:00:00|2228|2222|2225|2224|2232|2230|2209|2208|421536
1728514800000|2024-10-09 23:00:00|2237|2235|2241|2239|2243|2242|2215|2213|390151
1728601200000|2024-10-10 23:00:00|2236|2232|2259|2257|2266|2265|2232|2231|268405
1728860400000|2024-10-13 23:00:00|2253|2244|2265|2263|2280|2279|2240|2237|296431
1728946800000|2024-10-14 23:00:00|2248|2243|2230|2228|2253|2246|2216|2214|427430
1729033200000|2024-10-15 23:00:00|2229|2219|2243|2241|2258|2257|2229|2217|332707
1729119600000|2024-10-16 23:00:00|2180|2173|2176|2175|2190|2187|2169|2168|828181
1729206000000|2024-10-17 23:00:00|2196|2179|2190|2188|2207|2205|2186|2179|1028414
1729465200000|2024-10-20 23:00:00|2197|2194|2167|2165|2203|2201|2165|2164|427590
1729551600000|2024-10-21 23:00:00|2176|2169|2184|2181|2188|2185|2156|2155|411475
1729638000000|2024-10-22 23:00:00|2167|2159|2152|2150|2182|2171|2145|2143|470153
1729724400000|2024-10-23 23:00:00|2175|2169|2145|2143|2191|2188|2142|2141|393506
1729810800000|2024-10-24 23:00:00|2172|2148|2181|2179|2192|2191|2152|2148|295821
1730073600000|2024-10-28 00:00:00|2195|2184|2195|2193|2201|2199|2180|2178|483050
1730160000000|2024-10-29 00:00:00|2190|2183|2212|2211|2223|2220|2185|2181|327696
1730246400000|2024-10-30 00:00:00|2182|2175|2185|2183|2201|2200|2164|2163|513083
1730332800000|2024-10-31 00:00:00|2166|2157|2152|2150|2177|2167|2139|2138|279063
1730419200000|2024-11-01 00:00:00|2166|2155|2168|2165|2175|2170|2150|2147|239413
1730678400000|2024-11-04 00:00:00|2174|2169|2170|2168|2180|2177|2157|2155|247485
1730764800000|2024-11-05 00:00:00|2181|2176|2173|2172|2185|2181|2167|2165|269335
1730851200000|2024-11-06 00:00:00|2171|2159|2141|2139|2195|2192|2129|2126|525950
1730937600000|2024-11-07 00:00:00|2220|2216|2228|2226|2255|2253|2193|2191|747694
1731024000000|2024-11-08 00:00:00|2227|2216|2131|2129|2227|2225|2123|2122|721967
1731283200000|2024-11-11 00:00:00|2113|2107|2083|2082|2123|2118|2076|2075|462731
1731369600000|2024-11-12 00:00:00|2072|2069|2057|2056|2081|2078|2052|2051|450135
1731456000000|2024-11-13 00:00:00|2067|2065|2057|2055|2090|2089|2052|2050|571700
1731542400000|2024-11-14 00:00:00|2044|2040|2048|2047|2065|2063|2032|2031|575854
1731628800000|2024-11-15 00:00:00|2041|2031|2059|2057|2072|2071|2036|2030|314800
1731888000000|2024-11-18 00:00:00|2073|2072|2067|2065|2087|2086|2056|2054|263419
1731974400000|2024-11-19 00:00:00|2085|2081|2063|2061|2096|2092|2055|2054|371224
1732060800000|2024-11-20 00:00:00|2075|2062|2061|2059|2080|2079|2060|2058|319491
1732147200000|2024-11-21 00:00:00|2059|2047|2058|2056|2059|2056|2037|2036|216473
1732233600000|2024-11-22 00:00:00|2067|2066|2078|2077|2081|2080|2054|2053|232039
1732492800000|2024-11-25 00:00:00|2094|2090|2090|2088|2102|2099|2083|2082|424790
1732579200000|2024-11-26 00:00:00|2051|2049|2044|2043|2058|2057|2037|2035|630364
1732665600000|2024-11-27 00:00:00|2047|2041|2050|2048|2067|2064|2034|2032|485100
1732752000000|2024-11-28 00:00:00|2047|2043|2051|2049|2056|2053|2037|2035|268628
1732838400000|2024-11-29 00:00:00|2069|2063|2080|2078|2083|2082|2055|2053|406523
1733097600000|2024-12-02 00:00:00|2068|2065|2079|2077|2092|2090|2061|2059|493316
1733184000000|2024-12-03 00:00:00|2091|2087|2110|2109|2110|2109|2084|2080|282519
1733270400000|2024-12-04 00:00:00|2092|2087|2090|2088|2097|2096|2077|2076|251041
1733356800000|2024-12-05 00:00:00|2068|2065|2046|2045|2077|2075|2042|2040|268575
1733443200000|2024-12-06 00:00:00|2059|2052|2029|2027|2061|2059|2025|2024|218238
1733702400000|2024-12-09 00:00:00|2075|2068|2124|2122|2141|2139|2067|2065|577290
1733788800000|2024-12-10 00:00:00|2098|2090|2090|2088|2100|2097|2076|2075|347817
1733875200000|2024-12-11 00:00:00|2072|2067|2094|2093|2102|2100|2072|2067|187757
1733961600000|2024-12-12 00:00:00|2109|2107|2069|2067|2117|2111|2067|2065|319514
1734048000000|2024-12-13 00:00:00|2075|2061|2040|2039|2075|2063|2038|2036|240797
1734307200000|2024-12-16 00:00:00|2048|2037|2030|2029|2048|2044|2029|2028|193723
1734393600000|2024-12-17 00:00:00|2020|2014|2009|2007|2020|2015|1999|1997.5|361230
1734480000000|2024-12-18 00:00:00|2003|2001|1990|1988.5|2018|2016|1987.5|1986.5|275127
1734566400000|2024-12-19 00:00:00|1960.5|1959|1959.5|1958.5|1968.5|1964.5|1950.5|1950|308398
1734652800000|2024-12-20 00:00:00|1939.5|1934.5|1969|1968|1971|1970|1937.5|1934.5|247146
1734912000000|2024-12-23 00:00:00|1977|1973|1961.5|1960|1977|1974.5|1954|1953|218065
1734998400000|2024-12-24 00:00:00|1969|1965.5|1972|1970.5|1974|1971|1962|1960|66707
1735257600000|2024-12-27 00:00:00|1955.5|1950|1961|1960|1964|1963|1947|1944|235287
1735516800000|2024-12-30 00:00:00|1966|1964|1950.5|1949|1967|1965|1946|1945.5|194239
1735603200000|2024-12-31 00:00:00|1957|1955|1958|1955.5|1959.5|1958.5|1949.5|1948|63182
1735776000000|2025-01-02 00:00:00|1985|1980.5|1989.5|1988.5|1998.5|1997.5|1975.5|1975|340086
1735862400000|2025-01-03 00:00:00|1986|1983.5|1960|1958.5|1986|1983.5|1942.5|1942|389124
1736121600000|2025-01-06 00:00:00|1946|1938.5|1962|1961|1985|1984|1929|1928|517996
1736208000000|2025-01-07 00:00:00|1931.5|1930|1949|1947|1958.5|1957|1929.5|1927|271039
1736294400000|2025-01-08 00:00:00|1957|1956|1967|1966|1967|1966|1938|1936.5|407623
1736380800000|2025-01-09 00:00:00|1978.5|1975|1990|1984|2013|2011|1972.5|1971.5|422501
1736467200000|2025-01-10 00:00:00|2003|1998.5|1990.5|1988.5|2006|2005|1980.5|1979.5|345250
1736726400000|2025-01-13 00:00:00|1992|1990|2021|2019|2022|2021|1991.5|1990|330901
1736812800000|2025-01-14 00:00:00|2040|2038|2026|2024|2053|2052|2025|2023|349640
1736899200000|2025-01-15 00:00:00|2031|2028|2035|2033|2041|2039|2015|2014|293796
1736985600000|2025-01-16 00:00:00|2042|2040|2028|2027|2062|2059|2020|2018|411756
1737072000000|2025-01-17 00:00:00|2064|2062|2064|2063|2066|2065|2039|2037|517066
1737331200000|2025-01-20 00:00:00|2062|2057|2091|2090|2095|2093|2056|2053|214739
1737417600000|2025-01-21 00:00:00|2069|2063|2037|2035|2069|2063|2028|2027|392850
1737504000000|2025-01-22 00:00:00|2027|2019|2014|2012|2030|2028|1996.5|1995.5|361277
1737590400000|2025-01-23 00:00:00|1997.5|1989.5|1987|1986.5|1997.5|1994.5|1981.5|1980.5|274908
1737676800000|2025-01-24 00:00:00|2017|2016|2006|2005|2047|2045|2003|2001|335259
1737936000000|2025-01-27 00:00:00|1992|1990.5|1993|1991.5|2004|2002|1971.5|1970|455480
1738022400000|2025-01-28 00:00:00|1994.5|1986|1952|1951|2001|1994.5|1951.5|1950.5|431573
1738108800000|2025-01-29 00:00:00|1966|1962.5|1982|1981|1986|1985|1952|1951|410462
1738195200000|2025-01-30 00:00:00|1976|1971.5|2004|2002|2006|2005|1969|1967|279408
1738281600000|2025-01-31 00:00:00|2005|2003|2001|1999.5|2018|2016|1988.5|1986.5|264441
1738540800000|2025-02-03 00:00:00|1962.5|1959.5|1977.5|1976.5|1980.5|1980|1954|1953|335813
1738627200000|2025-02-04 00:00:00|1980.5|1977.5|2004|2003|2005|2003|1959|1957.5|311919
1738713600000|2025-02-05 00:00:00|2002|2000|1999|1998|2009|2008|1991|1990|266747
1738800000000|2025-02-06 00:00:00|2028|2025|2058|2057|2071|2069|2028|2025|442977
1738886400000|2025-02-07 00:00:00|2059|2049|2040|2038|2064|2062|2038|2036|228479
1739145600000|2025-02-10 00:00:00|2034|2028|2051|2050|2058|2056|2025|2023|188530
1739232000000|2025-02-11 00:00:00|2033|2031|2021|2019|2037|2034|2005|2004|238514
1739318400000|2025-02-12 00:00:00|2030|2027|2043|2042|2047|2045|2024|2021|275400
1739404800000|2025-02-13 00:00:00|2074|2072|2054|2052|2077|2072|2041|2039|356508
1739491200000|2025-02-14 00:00:00|2055|2050|2061|2059|2099|2098|2053|2050|401786
1739750400000|2025-02-17 00:00:00|2072|2067|2091|2090|2099|2098|2061|2058|288605
1739836800000|2025-02-18 00:00:00|2077|2075|2062|2060|2088|2086|2054|2053|465978
1739923200000|2025-02-19 00:00:00|2061|2057|2033|2031|2061|2058|2013|2012|410962
1740009600000|2025-02-20 00:00:00|2040|2039|2061|2058|2079|2078|2038|2037|572109
1740096000000|2025-02-21 00:00:00|2080|2078|2059|2058|2094|2092|2053|2052|409574
1740355200000|2025-02-24 00:00:00|2047|2046|2035|2033|2047|2046|2022|2021|250521
1740441600000|2025-02-25 00:00:00|2014|2013|1994.5|1993|2020|2018|1992|1991|508509
1740528000000|2025-02-26 00:00:00|1996|1995.5|1992.5|1991|2007|2005|1978.5|1977.5|373760
1740614400000|2025-02-27 00:00:00|1987.5|1983|1970|1969|2001|1999.5|1965|1964|267436
1740700800000|2025-02-28 00:00:00|1923|1920|1941.5|1940|1950|1949.5|1913|1910.5|614205
1740960000000|2025-03-03 00:00:00|1942.5|1942|1966|1965.5|1975|1974.5|1934|1932|396894
1741046400000|2025-03-04 00:00:00|1926.5|1920.5|1911|1910|1937.5|1937|1908|1907|440271
1741132800000|2025-03-05 00:00:00|1942.5|1934.5|1953.5|1952.5|1979|1977|1938|1934.5|572860
1741219200000|2025-03-06 00:00:00|1931|1928|1930|1928.5|1957.5|1956|1909|1908.5|501880
1741305600000|2025-03-07 00:00:00|1914.5|1912|1925.5|1924.5|1933|1932.5|1882.5|1881|687059
1741564800000|2025-03-10 00:00:00|1900.5|1899|1928|1926.5|1937|1936|1892|1890.5|595865
1741651200000|2025-03-11 00:00:00|1941|1937.5|1925|1923|1963|1962.5|1921.5|1920.5|755882
1741737600000|2025-03-12 00:00:00|1890|1888.5|1872|1870.5|1914.5|1911.5|1864.5|1863|650948
1741824000000|2025-03-13 00:00:00|1863.5|1862.5|1892|1891|1899.5|1899|1861.5|1861|358542
1741910400000|2025-03-14 00:00:00|1899|1892|1906|1905|1913|1912|1893|1890|444688
1742169600000|2025-03-17 00:00:00|1944.5|1934.5|1939|1938|1946|1945|1922|1920.5|487007
1742256000000|2025-03-18 00:00:00|1946|1941.5|1940|1938.5|1960|1959|1931.5|1930|420946
1742342400000|2025-03-19 00:00:00|1927|1923|1930.5|1929.5|1934|1933|1915|1914|289640
1742428800000|2025-03-20 00:00:00|1910.5|1908.5|1896|1895|1920|1919.5|1883.5|1882|520416
1742515200000|2025-03-21 00:00:00|1906.5|1903|1891|1890|1914|1912|1880|1879|680833
1742774400000|2025-03-24 00:00:00|1914|1911|1911|1909.5|1934|1932|1908|1907|357783
1742860800000|2025-03-25 00:00:00|1900|1893.5|1923.5|1921.5|1927.5|1927|1891|1890|364207
1742947200000|2025-03-26 00:00:00|1944|1941.5|1932.5|1931.5|1950|1949|1929|1928|614340
1743033600000|2025-03-27 00:00:00|1930.5|1928|1914|1913|1930.5|1929|1906|1905|493829
1743120000000|2025-03-28 00:00:00|1919|1915|1893.5|1892.5|1923.5|1921.5|1893|1892|449822
1743375600000|2025-03-30 23:00:00|1863.5|1861|1844.5|1843|1864.5|1861.5|1828|1827|553653
1743462000000|2025-03-31 23:00:00|1890|1889|1888|1886.5|1895|1892.5|1870.5|1869.5|423881
1743548400000|2025-04-01 23:00:00|1864|1862|1843|1842.5|1874|1872.5|1835.5|1835|346124
1743634800000|2025-04-02 23:00:00|1771.5|1766.5|1778|1776.5|1803.5|1802.5|1751.5|1751|648901
1743721200000|2025-04-03 23:00:00|1763.5|1761|1649.5|1647|1764|1761|1619|1618.5|1381347
1743980400000|2025-04-06 23:00:00|1588|1578.5|1657|1655|1725|1722.5|1560|1558.5|1313670
1744066800000|2025-04-07 23:00:00|1673|1670.5|1633|1631|1713|1705.5|1630.5|1629.5|670605
1744153200000|2025-04-08 23:00:00|1575.5|1573|1608.5|1607|1640|1639|1575.5|1573|897222
1744239600000|2025-04-09 23:00:00|1738.5|1736|1665|1664|1741|1739.5|1664.5|1663.5|1485935
1744326000000|2025-04-10 23:00:00|1697.5|1694.5|1711.5|1709.5|1722|1720|1651|1650|462644
1744585200000|2025-04-13 23:00:00|1739|1734.5|1744|1742|1757|1756|1734.5|1731|401881
1744671600000|2025-04-14 23:00:00|1774.5|1761|1759|1756.5|1774.5|1764|1746|1745.5|390025
1744758000000|2025-04-15 23:00:00|1745|1727|1745|1742.5|1749.5|1743.5|1717|1714.5|488320
1744844400000|2025-04-16 23:00:00|1755|1746.5|1753|1751.5|1771.5|1770|1741|1739.5|215013
1745276400000|2025-04-21 23:00:00|1776|1771.5|1782|1780.5|1786.5|1786|1764.5|1761|274660
1745362800000|2025-04-22 23:00:00|1820|1818|1837.5|1836|1864|1862|1820|1818|348551
1745449200000|2025-04-23 23:00:00|1827.5|1820|1840.5|1839.5|1843|1841.5|1813|1811.5|199667
1745535600000|2025-04-24 23:00:00|1830.5|1826|1809|1808|1844|1841.5|1805|1804.5|260744
1745794800000|2025-04-27 23:00:00|1806.5|1802.5|1799|1797.5|1814|1812.5|1798|1797|184463
1745881200000|2025-04-28 23:00:00|1825|1820|1817|1816|1846.5|1845.5|1813|1812|576785
1745967600000|2025-04-29 23:00:00|1835|1817.5|1767.5|1766|1835|1817.5|1748|1746.5|437015
1746054000000|2025-04-30 23:00:00|1839.5|1821|1802|1801.5|1840|1828|1793|1792|173753
1746140400000|2025-05-01 23:00:00|1838|1834.5|1832|1831|1847|1844|1816|1815|257901
1746486000000|2025-05-05 23:00:00|1838|1836|1821|1820.5|1838|1836|1799|1797.5|313858
1746572400000|2025-05-06 23:00:00|1833.5|1828|1826|1824.5|1843|1842|1811|1810|301661
1746658800000|2025-05-07 23:00:00|1823|1820.5|1808.5|1806|1828|1824.5|1797|1796|469300
1746745200000|2025-05-08 23:00:00|1820|1811.5|1826.5|1826|1835|1834.5|1813.5|1809|250701
1747004400000|2025-05-11 23:00:00|1892|1888|1900.5|1898.5|1944|1942.5|1885.5|1884.5|978884
1747090800000|2025-05-12 23:00:00|1917.5|1912.5|1910|1909|1926.5|1926|1895|1894|614632
1747177200000|2025-05-13 23:00:00|1927|1925.5|1892.5|1891|1934|1930.5|1888|1886.5|776376
1747263600000|2025-05-14 23:00:00|1898.5|1890.5|1894.5|1893.5|1902.5|1898|1880.5|1879|252314
1747350000000|2025-05-15 23:00:00|1911|1908|1890|1888.5|1914|1913.5|1879|1878.5|353894
1747609200000|2025-05-18 23:00:00|1870|1868.5|1881.5|1880|1886|1884|1854.5|1853.5|291897
1747695600000|2025-05-19 23:00:00|1867|1862.5|1876|1874.5|1878.5|1878|1851.5|1850|985629
1747782000000|2025-05-20 23:00:00|1859.5|1855|1856.5|1855|1863|1862|1845|1844|267822
1747868400000|2025-05-21 23:00:00|1858|1855.5|1837|1835.5|1860.5|1860|1834|1833|294639
1747954800000|2025-05-22 23:00:00|1845|1840|1837|1835.5|1853.5|1851.5|1817|1815|763870
1748300400000|2025-05-26 23:00:00|1828|1823.5|1837.5|1836.5|1843|1842|1819|1818|714588
1748386800000|2025-05-27 23:00:00|1842|1829.5|1821.5|1820.5|1842|1834.5|1821|1820|181034
1748473200000|2025-05-28 23:00:00|1852|1847|1828|1827|1854|1849.5|1819|1818|233971
1748559600000|2025-05-29 23:00:00|1827.5|1824|1812|1811|1829.5|1828|1807|1806|247492
1748818800000|2025-06-01 23:00:00|1809|1804|1815|1813.5|1825|1824|1797|1795|375674
1748905200000|2025-06-02 23:00:00|1799.5|1798|1794|1792.5|1799.5|1799|1771|1769.5|410388
1748991600000|2025-06-03 23:00:00|1811|1807|1816.5|1815|1826|1825|1798.5|1797.5|347584
1749078000000|2025-06-04 23:00:00|1833|1824.5|1851|1849.5|1856.5|1855|1823|1820.5|831220
1749164400000|2025-06-05 23:00:00|1836.5|1833|1829.5|1827.5|1841.5|1840.5|1825|1824|186236
1749423600000|2025-06-08 23:00:00|1834|1826.5|1846.5|1845|1847|1846|1830.5|1826.5|239171
1749510000000|2025-06-09 23:00:00|1844|1841|1873|1871.5|1873|1872|1843|1840.5|189668
1749596400000|2025-06-10 23:00:00|1897|1890.5|1877|1875|1900|1897|1871.5|1870.5|280015
1749682800000|2025-06-11 23:00:00|1844|1837|1827.5|1826.5|1848.5|1846.5|1820.5|1819.5|382865
1749769200000|2025-06-12 23:00:00|1779.5|1774.5|1790.5|1789.5|1806.5|1805.5|1779|1774.5|357515
1750028400000|2025-06-15 23:00:00|1797|1794.5|1815|1813.5|1819.5|1819|1793|1791.5|505597
1750114800000|2025-06-16 23:00:00|1797.5|1796|1781|1779|1806|1804.5|1780|1779|296495
1750201200000|2025-06-17 23:00:00|1787.5|1784.5|1779.5|1778|1790|1789|1769.5|1768.5|319087
1750287600000|2025-06-18 23:00:00|1748|1747|1734.5|1731.5|1753.5|1753|1732|1731|291415
1750374000000|2025-06-19 23:00:00|1743|1739.5|1719.5|1717.5|1752.5|1751|1716|1715|332822
1750633200000|2025-06-22 23:00:00|1697|1693.5|1719|1718|1719|1718.5|1697|1693.5|272741
1750719600000|2025-06-23 23:00:00|1759|1758|1733.5|1732.5|1766.5|1764.5|1729.5|1728|1227208
1750806000000|2025-06-24 23:00:00|1734|1731.5|1705.5|1705|1736|1735.5|1704|1703|286725
1750892400000|2025-06-25 23:00:00|1722|1718.5|1754|1753.5|1760|1759.5|1719|1716.5|418953
1750978800000|2025-06-26 23:00:00|1780|1779.5|1774.5|1774|1788|1786.5|1757.5|1756.5|337563
1751238000000|2025-06-29 23:00:00|1760|1757|1750|1749|1770.5|1768.5|1743|1741.5|205021
1751324400000|2025-06-30 23:00:00|1746.5|1743|1769.5|1768.5|1769.5|1769|1744|1742.5|320331
1751410800000|2025-07-01 23:00:00|1785|1784|1856|1854|1856|1854|1777|1776.5|1164931
1751497200000|2025-07-02 23:00:00|1880|1878.5|1848|1847|1885|1883.5|1839|1838.5|607779
1751583600000|2025-07-03 23:00:00|1839.5|1837|1837.5|1836|1840|1839|1830|1828.5|127869
1751842800000|2025-07-06 23:00:00|1847|1841.5|1826|1825.5|1847|1845|1823.5|1823|228300
1751929200000|2025-07-07 23:00:00|1837.5|1835|1842.5|1841|1845|1844|1830.5|1830|199762
1752015600000|2025-07-08 23:00:00|1821.5|1819|1821.5|1820.5|1845.5|1844.5|1814|1813|471376
1752102000000|2025-07-09 23:00:00|1877.5|1875.5|1919|1917|1922|1921|1872.5|1870|690222
1752188400000|2025-07-10 23:00:00|1917|1916|1910|1909|1917|1916|1887|1886|446412
1752447600000|2025-07-13 23:00:00|1938|1936.5|1927|1925.5|1944|1943.5|1910|1909|430552
1752534000000|2025-07-14 23:00:00|1920.5|1917|1876.5|1876|1925.5|1924.5|1871|1870|303096
1752620400000|2025-07-15 23:00:00|1892|1890|1887.5|1887|1906.5|1903.5|1883.5|1882.5|315480
1752706800000|2025-07-16 23:00:00|1888.5|1885|1920|1919.5|1927|1926|1885.5|1883.5|340050
1752793200000|2025-07-17 23:00:00|1946|1943.5|1930|1929.5|1948.5|1947.5|1913|1912|950479
1753052400000|2025-07-20 23:00:00|1964.5|1961.5|1991|1990|1994|1992.5|1956|1955|392681
1753138800000|2025-07-21 23:00:00|2012|2009|2020|2019|2022|2021|1996.5|1995.5|323764
1753225200000|2025-07-22 23:00:00|2028|2024|2025|2023|2042|2040|2012|2010|252602
1753311600000|2025-07-23 23:00:00|2029|2027|2005|2003|2029|2027|1994.5|1992|567230
1753398000000|2025-07-24 23:00:00|1983.5|1980|1970.5|1969|1990|1988.5|1967.5|1966.5|396260
1753657200000|2025-07-27 23:00:00|1962|1959|1946|1945|1966.5|1964|1929|1927.5|278441
1753743600000|2025-07-28 23:00:00|1981|1979|1967|1966|1981|1979|1953.5|1952.5|385292
1753830000000|2025-07-29 23:00:00|1955|1951|1943.5|1942|1957|1956|1927.5|1926|323316
1753916400000|2025-07-30 23:00:00|1900|1899|1903|1902.5|1913|1911.5|1874.5|1873.5|835696
1754002800000|2025-07-31 23:00:00|1916.5|1910.5|1907|1906|1920|1919|1897.5|1897|456672
1754262000000|2025-08-03 23:00:00|1934|1932.5|1936.5|1935.5|1937|1936.5|1918|1917|285869
1754348400000|2025-08-04 23:00:00|1936|1930.5|1933.5|1932.5|1951|1950.5|1927|1926|235447
1754434800000|2025-08-05 23:00:00|1939.5|1938.5|1935|1933.5|1951|1950|1926.5|1925|258349
1754521200000|2025-08-06 23:00:00|1943.5|1939.5|1929|1928|1965|1963.5|1928.5|1927.5|311338
1754607600000|2025-08-07 23:00:00|1959.5|1955.5|1965.5|1964.5|1966|1965|1945.5|1944|174513
1754866800000|2025-08-10 23:00:00|1984|1981|1973|1971|1984|1981|1962|1961|237193
1754953200000|2025-08-11 23:00:00|2004|2003|1996|1995|2007|2005|1989|1987|230498
1755039600000|2025-08-12 23:00:00|2016|2014|2008|2006|2018|2015|1996|1995.5|225557
1755126000000|2025-08-13 23:00:00|1984.5|1982.5|1982|1981|1995|1992.5|1978|1977|298301
1755212400000|2025-08-14 23:00:00|2011|2008|2002|2000|2025|2023|2001|2000|285669
1755471600000|2025-08-17 23:00:00|1991|1987.5|1985|1983|1997|1995.5|1980|1979|319308
1755558000000|2025-08-18 23:00:00|2018|2015|1990|1988.5|2032|2031|1981.5|1980.5|411065
1755644400000|2025-08-19 23:00:00|1986.5|1983.5|1983|1982|1990.5|1990|1958|1956.5|396463
1755730800000|2025-08-20 23:00:00|2005|2001|2008|2006|2010|2009|1994|1992.5|294821
1755817200000|2025-08-21 23:00:00|2016|2014|2061|2060|2067|2066|2012|2010|339861
1756162800000|2025-08-25 23:00:00|2085|2081|2046|2045|2085|2081|2034|2033|418855
1756249200000|2025-08-26 23:00:00|2075|2073|2060|2059|2076|2074|2059|2058|698735
1756335600000|2025-08-27 23:00:00|2084|2080|2076|2074|2084|2081|2066|2064|276230
1756422000000|2025-08-28 23:00:00|2088|2080|2070|2069|2088|2085|2061|2060|434149
1756681200000|2025-08-31 23:00:00|2060|2055|2052|2050|2068|2067|2049|2048|192071
1756767600000|2025-09-01 23:00:00|2067|2063|2066|2064|2070|2068|2047|2045|423822
1756854000000|2025-09-02 23:00:00|2070|2066|2076|2074|2093|2092|2060|2058|472281
1756940400000|2025-09-03 23:00:00|2039|2038|2011|2009|2052|2045|2008|2006|263942
1757026800000|2025-09-04 23:00:00|2030|2023|2003|2002|2036|2032|1997|1995|456976
1757286000000|2025-09-07 23:00:00|2008|2004|2000|1999|2018|2015|1989.5|1988|340748
1757372400000|2025-09-08 23:00:00|1999.5|1994.5|1975|1973|2012|2004|1960.5|1957.5|708969
1757458800000|2025-09-09 23:00:00|1982.5|1972|1953|1952|1982.5|1975.5|1946.5|1945.5|393822
1757545200000|2025-09-10 23:00:00|1974|1967|1978|1977|1982|1981|1947|1946.5|254238
1757631600000|2025-09-11 23:00:00|2010|2009|1992.5|1991.5|2021|2019|1989.5|1988.5|353083
1757890800000|2025-09-14 23:00:00|2005|1992|1986|1984.5|2005|1996|1972|1971.5|286139
1757977200000|2025-09-15 23:00:00|2007|1999.5|1980.5|1979|2012|2011|1969.5|1968|300689
1758063600000|2025-09-16 23:00:00|1973.5|1968.5|1951|1950|1973.5|1970.5|1945|1943|324223
1758150000000|2025-09-17 23:00:00|1944.5|1941.5|1931.5|1930.5|1958.5|1957.5|1929|1927.5|403826
1758236400000|2025-09-18 23:00:00|1930|1928|1926.5|1925.5|1935|1933|1918.5|1917|493385
1758495600000|2025-09-21 23:00:00|1957|1953.5|1968|1966.5|1969.5|1967.5|1946.5|1945|378666
1758582000000|2025-09-22 23:00:00|1951.5|1949|1972.5|1971.5|1981.5|1980.5|1946|1943.5|254880
1758668400000|2025-09-23 23:00:00|1963.5|1960.5|1993.5|1993|2008|2005|1963|1960.5|584504
1758754800000|2025-09-24 23:00:00|2042|2040|2079|2078|2085|2083|2029|2028|857705
1758841200000|2025-09-25 23:00:00|2060|2057|2041|2040|2063|2060|2038|2037|298300
1759100400000|2025-09-28 23:00:00|2050|2045|2097|2096|2105|2103|2041|2038|358441
1759186800000|2025-09-29 23:00:00|2092|2088|2054|2053|2101|2099|1998|1992|534373
1759273200000|2025-09-30 23:00:00|2047|2039|2069|2066|2091|2090|2023|2021|380114
1759359600000|2025-10-01 23:00:00|2090|2081|2032|2031|2090|2082|2028|2026|302170
1759446000000|2025-10-02 23:00:00|2079|2067|2086|2084|2087|2085|2059|2057|276229
1759705200000|2025-10-05 23:00:00|2062|2058|2085|2083|2089|2087|2055|2053|328031
1759791600000|2025-10-06 23:00:00|2066|2062|2075|2074|2088|2086|2050|2047|277170
1759878000000|2025-10-07 23:00:00|2055|2049|2099|2098|2102|2100|2053|2047|423068
1759964400000|2025-10-08 23:00:00|2133|2123|2118|2116|2159|2157|2116|2114|579212
1760050800000|2025-10-09 23:00:00|2088|2087|2059|2058|2111|2109|2059|2058|428292