1114642800000|2005-04-27 23:00:00|121|121|119.5776|119.5776|121.5|121.5|116|116|70094947
1114729200000|2005-04-28 23:00:00|119.75|119.75|117.3473|117.3473|120|120|115.97|115.97|14567184
1115074800000|2005-05-02 23:00:00|120|120|118.177|118.177|120.83|120.83|116|116|2234344
1115161200000|2005-05-03 23:00:00|117.5|117.5|117.5|117.5|117.75|117.75|115|115|2934597
1115247600000|2005-05-04 23:00:00|117.75|117.75|115|115|117.75|117.75|114.86|114.86|12919288
1115334000000|2005-05-05 23:00:00|115.5|115.5|115.75|115.75|116|116|115|115|1228916
1115593200000|2005-05-08 23:00:00|116|116|115.75|115.75|116|116|115|115|3086040
1115679600000|2005-05-09 23:00:00|116.25|116.25|114.75|114.75|116.95|116.95|114|114|927626
1115766000000|2005-05-10 23:00:00|115|115|111.5215|111.5215|115|115|110.92|110.92|6276605
1115852400000|2005-05-11 23:00:00|112.5|112.5|112|112|112.5|112.5|112|112|3964816
1115938800000|2005-05-12 23:00:00|113|113|112|112|113|113|112|112|4197661
1116198000000|2005-05-15 23:00:00|112|112|112.5|112.5|113|113|112|112|134178
1116284400000|2005-05-16 23:00:00|113|113|113|113|113.45|113.45|112.5|112.5|1131429
1116370800000|2005-05-17 23:00:00|113|113|113.113|113.113|113.7|113.7|112.55|112.55|2504382
1116457200000|2005-05-18 23:00:00|114|114|116.65|116.65|121|121|114|114|3565379
1116543600000|2005-05-19 23:00:00|122|122|123.5|123.5|124|124|121|121|616910
1116802800000|2005-05-22 23:00:00|123|123|121.12|121.12|123.25|123.25|120.05|120.05|1345408
1116889200000|2005-05-23 23:00:00|121.5|121.5|120.82|120.82|121.89|121.89|119|119|9533390
1116975600000|2005-05-24 23:00:00|120|120|119.82|119.82|120.436|120.436|119|119|5070535
1117062000000|2005-05-25 23:00:00|119|119|119.82|119.82|121|121|119|119|868354
1117148400000|2005-05-26 23:00:00|120|120|120.32|120.32|121|121|120|120|5351833
1117494000000|2005-05-30 23:00:00|121.75|121.75|120|120|123|123|120|120|225316
1117580400000|2005-05-31 23:00:00|121|121|125|125|125|125|121|121|1928056
1117666800000|2005-06-01 23:00:00|123|123|125.44|125.44|127.95|127.95|123|123|4171981
1117753200000|2005-06-02 23:00:00|128|128|128.187|128.187|129.95|129.95|127.25|127.25|9785344
1118012400000|2005-06-05 23:00:00|130.75|130.75|130.2796|130.2796|132|132|128.05|128.05|4040239
1118098800000|2005-06-06 23:00:00|130|130|130|130|131.45|131.45|130|130|4162790
1118185200000|2005-06-07 23:00:00|131|131|135.27|135.27|135.27|135.27|131|131|6498479
1118271600000|2005-06-08 23:00:00|135|135|135.3443|135.3443|137.5|137.5|133.05|133.05|6553633
1118358000000|2005-06-09 23:00:00|135|135|138.722|138.722|139|139|135|135|3809716
1118617200000|2005-06-12 23:00:00|139.5|139.5|140.9675|140.9675|144|144|138.55|138.55|5855194
1118703600000|2005-06-13 23:00:00|142|142|142.729|142.729|144.95|144.95|142|142|7259202
1118790000000|2005-06-14 23:00:00|142.5|142.5|145.8102|145.8102|148|148|142.5|142.5|4992108
1118876400000|2005-06-15 23:00:00|148|148|153.06|153.06|155.5|155.5|146.55|146.55|2478192
1118962800000|2005-06-16 23:00:00|155|155|157.25|157.25|158.5|158.5|154.69|154.69|9565539
1119222000000|2005-06-19 23:00:00|155|155|152.5|152.5|155|155|148|148|9413687
1119308400000|2005-06-20 23:00:00|153|153|153|153|154|154|152.56|152.56|9535627
1119394800000|2005-06-21 23:00:00|153.5|153.5|152.95|152.95|153.95|153.95|151|151|1592763
1119481200000|2005-06-22 23:00:00|152|152|152|152|154|154|150|150|6694875
1119567600000|2005-06-23 23:00:00|151.75|151.75|150|150|152|152|150|150|1120108
1119826800000|2005-06-26 23:00:00|150.5|150.5|150.199|150.199|151.95|151.95|149.25|149.25|2359486
1119913200000|2005-06-27 23:00:00|150|150|149.375|149.375|150.7|150.7|149|149|1227748
1119999600000|2005-06-28 23:00:00|148.5|148.5|147.5|147.5|148.8|148.8|147|147|4394051
1120086000000|2005-06-29 23:00:00|148.75|148.75|147.12|147.12|148.75|148.75|145.35|145.35|3305378
1120172400000|2005-06-30 23:00:00|147|147|147|147|147.5|147.5|145|145|3800294
1120431600000|2005-07-03 23:00:00|146.25|146.25|144.69|144.69|146.5|146.5|143|143|743119
1120518000000|2005-07-04 23:00:00|144|144|146.2319|146.2319|147|147|142.05|142.05|731976
1120604400000|2005-07-05 23:00:00|146.5|146.5|149.5|149.5|152.5|152.5|145.25|145.25|2557431
1120690800000|2005-07-06 23:00:00|150.25|150.25|144.288|144.288|152|152|141.25|141.25|1657159
1120777200000|2005-07-07 23:00:00|152.25|152.25|152.815|152.815|157.25|157.25|150.05|150.05|2871474
1121036400000|2005-07-10 23:00:00|155|155|153.24|153.24|155|155|153|153|1044926
1121122800000|2005-07-11 23:00:00|150.25|150.25|151.5|151.5|153.95|153.95|149.7|149.7|1366711
1121209200000|2005-07-12 23:00:00|152|152|151.95|151.95|152|152|150.75|150.75|583537
1121295600000|2005-07-13 23:00:00|150|150|148.9627|148.9627|150.5|150.5|148|148|2038504
1121382000000|2005-07-14 23:00:00|147.75|147.75|147.38|147.38|149|149|146|146|1585379
1121641200000|2005-07-17 23:00:00|152|152|150.77|150.77|152.45|152.45|148|148|1237552
1121727600000|2005-07-18 23:00:00|148.5|148.5|155.135|155.135|158|158|148|148|885378
1121814000000|2005-07-19 23:00:00|152.5|152.5|151.8823|151.8823|153.5|153.5|151|151|3993619
1121900400000|2005-07-20 23:00:00|152|152|148|148|153|153|148|148|313185
1121986800000|2005-07-21 23:00:00|149|149|152.152|152.152|155|155|148.05|148.05|2474259
1122246000000|2005-07-24 23:00:00|154.75|154.75|154.5|154.5|159.9|159.9|150.5|150.5|892026
1122332400000|2005-07-25 23:00:00|155|155|153.66|153.66|156|156|151.25|151.25|880874
1122418800000|2005-07-26 23:00:00|152.5|152.5|152.0359|152.0359|153.559|153.559|151.05|151.05|714444
1122505200000|2005-07-27 23:00:00|154.75|154.75|153.9896|153.9896|155.25|155.25|152|152|3501761
1122591600000|2005-07-28 23:00:00|154.75|154.75|158.32|158.32|159.5|159.5|154.5|154.5|3256339
1122850800000|2005-07-31 23:00:00|159.5|159.5|161.67|161.67|162.5|162.5|157|157|1097952
1122937200000|2005-08-01 23:00:00|163|163|163.0608|163.0608|165|165|161|161|1884731
1123023600000|2005-08-02 23:00:00|161.5|161.5|159.7797|159.7797|161.75|161.75|157.5|157.5|2489647
1123110000000|2005-08-03 23:00:00|158.75|158.75|159.85|159.85|160.5|160.5|158.75|158.75|977173
1123196400000|2005-08-04 23:00:00|159|159|159.5298|159.5298|160.23|160.23|159|159|417853
1123455600000|2005-08-07 23:00:00|160|160|160.24|160.24|160.24|160.24|158.75|158.75|137185
1123542000000|2005-08-08 23:00:00|159|159|158.71|158.71|159.78|159.78|157|157|1522878
1123628400000|2005-08-09 23:00:00|157|157|156.82|156.82|158|158|154|154|685387
1123714800000|2005-08-10 23:00:00|153|153|154.1513|154.1513|157|157|152.25|152.25|498864
1123801200000|2005-08-11 23:00:00|154|154|151.56|151.56|154|154|150|150|405827
1124060400000|2005-08-14 23:00:00|150|150|149.5|149.5|150.66|150.66|147.99|147.99|357688
1124146800000|2005-08-15 23:00:00|151|151|149.275|149.275|151|151|147.5|147.5|218678
1124233200000|2005-08-16 23:00:00|149|149|146.02|146.02|149.275|149.275|146|146|457883
1124319600000|2005-08-17 23:00:00|146|146|146.25|146.25|148|148|143.71|143.71|1062045
1124406000000|2005-08-18 23:00:00|144|144|147.81|147.81|151.34|151.34|144|144|1453022
1124665200000|2005-08-21 23:00:00|150|150|150.23|150.23|151.75|151.75|149.93|149.93|597332
1124751600000|2005-08-22 23:00:00|150.25|150.25|150.5|150.5|152.66|152.66|150|150|49902
1124838000000|2005-08-23 23:00:00|152|152|150.25|150.25|152|152|150|150|68148
1124924400000|2005-08-24 23:00:00|150|150|150|150|152.63|152.63|150|150|13951
1125010800000|2005-08-25 23:00:00|150|150|150.225|150.225|151.75|151.75|149|149|2679581
1125356400000|2005-08-29 23:00:00|151.75|151.75|152|152|152|152|150.5|150.5|304643
1125442800000|2005-08-30 23:00:00|152.25|152.25|151.46|151.46|152.25|152.25|150|150|1640902
1125529200000|2005-08-31 23:00:00|152|152|150.52|150.52|152.5|152.5|149|149|3114604
1125615600000|2005-09-01 23:00:00|150|150|152.23|152.23|152.41|152.41|150|150|713312
1125874800000|2005-09-04 23:00:00|152|152|152.25|152.25|152.75|152.75|150.81|150.81|105141
1125961200000|2005-09-05 23:00:00|151.75|151.75|152.345|152.345|153|153|150|150|4357810
1126047600000|2005-09-06 23:00:00|153.25|153.25|153.48|153.48|153.75|153.75|152.25|152.25|157811
1126134000000|2005-09-07 23:00:00|155|155|155.2|155.2|157|157|153.06|153.06|706214
1126220400000|2005-09-08 23:00:00|157.25|157.25|156.5023|156.5023|158|158|155|155|2535577
1126479600000|2005-09-11 23:00:00|157|157|163.3246|163.3246|167|167|157|157|4638716
1126566000000|2005-09-12 23:00:00|164|164|161.0312|161.0312|164.5|164.5|159|159|1511437
1126652400000|2005-09-13 23:00:00|159|159|159.75|159.75|161.25|161.25|158.5|158.5|48325
1126738800000|2005-09-14 23:00:00|158.25|158.25|158.34|158.34|159.5|159.5|157.5|157.5|1024897
1126825200000|2005-09-15 23:00:00|159|159|157.75|157.75|160.5|160.5|157.75|157.75|654669
1127084400000|2005-09-18 23:00:00|160|160|159|159|160.32|160.32|157|157|3290220
1127170800000|2005-09-19 23:00:00|157|157|157.14|157.14|162|162|157|157|1630944
1127257200000|2005-09-20 23:00:00|157|157|157.77|157.77|160|160|155.5|155.5|251581
1127343600000|2005-09-21 23:00:00|157.75|157.75|158.5|158.5|158.5|158.5|155.5|155.5|69653
1127430000000|2005-09-22 23:00:00|155.25|155.25|157.2143|157.2143|159|159|155.25|155.25|2541336
1127689200000|2005-09-25 23:00:00|155|155|155.4843|155.4843|157.25|157.25|155|155|311148
1127775600000|2005-09-26 23:00:00|155|155|155.6407|155.6407|162|162|154|154|1020217
1127862000000|2005-09-27 23:00:00|162|162|167|167|167|167|162|162|1124709
1127948400000|2005-09-28 23:00:00|165.5|165.5|169.41|169.41|173|173|165.5|165.5|2542628
1128034800000|2005-09-29 23:00:00|174|174|173|173|174|174|173|173|272806
1128294000000|2005-10-02 23:00:00|170|170|166.7132|166.7132|173.5|173.5|164|164|1410701
1128380400000|2005-10-03 23:00:00|165.75|165.75|167.9314|167.9314|169|169|152.49|152.49|1868950
1128466800000|2005-10-04 23:00:00|165.25|165.25|166.3413|166.3413|167.5|167.5|165.25|165.25|658373
1128553200000|2005-10-05 23:00:00|165|165|167.7532|167.7532|168|168|164|164|305981
1128639600000|2005-10-06 23:00:00|168|168|165|165|168|168|165|165|345870
1128898800000|2005-10-09 23:00:00|165|165|165.5|165.5|167|167|165|165|48594
1128985200000|2005-10-10 23:00:00|164|164|162|162|164|164|160|160|1010607
1129071600000|2005-10-11 23:00:00|160|160|161.02|161.02|162|162|160|160|989880
1129158000000|2005-10-12 23:00:00|159|159|160.7984|160.7984|164.75|164.75|158|158|686240
1129244400000|2005-10-13 23:00:00|159|159|157.04|157.04|161|161|155.5|155.5|1832933
1129503600000|2005-10-16 23:00:00|157.5|157.5|156.5|156.5|159.75|159.75|156|156|1134915
1129590000000|2005-10-17 23:00:00|159|159|160.26|160.26|162|162|156.25|156.25|490611
1129676400000|2005-10-18 23:00:00|155|155|155.162|155.162|156.5|156.5|153.5|153.5|553534
1129762800000|2005-10-19 23:00:00|159|159|158.8|158.8|160|160|152.75|152.75|697053
1129849200000|2005-10-20 23:00:00|153.75|153.75|153.75|153.75|157|157|152.25|152.25|368602
1130108400000|2005-10-23 23:00:00|153|153|157.46|157.46|160|160|153|153|751707
1130194800000|2005-10-24 23:00:00|160|160|158.25|158.25|160|160|157|157|134187
1130281200000|2005-10-25 23:00:00|156.25|156.25|156.234|156.234|156.25|156.25|154|154|1016392
1130367600000|2005-10-26 23:00:00|154|154|152.77|152.77|155|155|150|150|446388
1130454000000|2005-10-27 23:00:00|152.75|152.75|149.652|149.652|152.75|152.75|148|148|1194832
1130716800000|2005-10-31 00:00:00|150|150|149.38|149.38|150.75|150.75|148|148|3119986
1130803200000|2005-11-01 00:00:00|151|151|147.2029|147.2029|151|151|145|145|3744408
1130889600000|2005-11-02 00:00:00|147|147|150.64|150.64|152|152|146|146|3642765
1130976000000|2005-11-03 00:00:00|151.75|151.75|152|152|157.75|157.75|148.5|148.5|1562320
1131062400000|2005-11-04 00:00:00|158.5|158.5|156.312|156.312|160|160|156|156|558904
1131321600000|2005-11-07 00:00:00|157|157|157.723|157.723|160.75|160.75|156.66|156.66|1184496
1131408000000|2005-11-08 00:00:00|160|160|159.25|159.25|160|160|157|157|816301
1131494400000|2005-11-09 00:00:00|160.75|160.75|158|158|161|161|155.5|155.5|254175
1131580800000|2005-11-10 00:00:00|162|162|159.9426|159.9426|162|162|156|156|973669
1131667200000|2005-11-11 00:00:00|159|159|161|161|163.25|163.25|159|159|2556705
1131926400000|2005-11-14 00:00:00|159.25|159.25|164.25|164.25|164.25|164.25|159|159|113644
1132012800000|2005-11-15 00:00:00|160|160|163|163|163.25|163.25|160|160|164173
1132099200000|2005-11-16 00:00:00|159.5|159.5|156.58|156.58|160.5|160.5|156.25|156.25|399809
1132185600000|2005-11-17 00:00:00|160|160|156.25|156.25|161.75|161.75|155.25|155.25|231246
1132272000000|2005-11-18 00:00:00|161.5|161.5|159.25|159.25|162|162|157.9|157.9|131559
1132531200000|2005-11-21 00:00:00|161.75|161.75|160.7524|160.7524|162|162|160|160|424108
1132617600000|2005-11-22 00:00:00|162|162|163|163|166|166|158|158|823045
1132704000000|2005-11-23 00:00:00|163.5|163.5|162.75|162.75|167|167|162|162|1134156
1132790400000|2005-11-24 00:00:00|167|167|167|167|169|169|163.5|163.5|12337532
1132876800000|2005-11-25 00:00:00|163.25|163.25|166.3167|166.3167|169.5|169.5|163.25|163.25|8803292
1133136000000|2005-11-28 00:00:00|168.25|168.25|169.5|169.5|171|171|168|168|1653247
1133222400000|2005-11-29 00:00:00|168.75|168.75|168.273|168.273|170|170|167|167|2233362
1133308800000|2005-11-30 00:00:00|169.75|169.75|174.25|174.25|178.75|178.75|169|169|1677594
1133395200000|2005-12-01 00:00:00|175|175|177.0831|177.0831|179.5|179.5|174.75|174.75|1608037
1133481600000|2005-12-02 00:00:00|177|177|168.977|168.977|182|182|167.91|167.91|4130841
1133740800000|2005-12-05 00:00:00|170|170|170.127|170.127|172|172|168|168|2697547
1133827200000|2005-12-06 00:00:00|172|172|170.75|170.75|172|172|169.54|169.54|503505
1133913600000|2005-12-07 00:00:00|171.5|171.5|172|172|173|173|171.5|171.5|779292
1134000000000|2005-12-08 00:00:00|170.5|170.5|170.799|170.799|172.25|172.25|168|168|897283
1134086400000|2005-12-09 00:00:00|171|171|171.03|171.03|172|172|170|170|495786
1134345600000|2005-12-12 00:00:00|173.25|173.25|172.5|172.5|173.25|173.25|171|171|203339
1134432000000|2005-12-13 00:00:00|172|172|173|173|176.25|176.25|169.75|169.75|1754108
1134518400000|2005-12-14 00:00:00|174.5|174.5|171.25|171.25|174.5|174.5|171.25|171.25|211430
1134604800000|2005-12-15 00:00:00|170.25|170.25|173.5|173.5|174|174|170|170|229638
1134691200000|2005-12-16 00:00:00|170|170|167|167|172.5|172.5|167|167|2861290
1134950400000|2005-12-19 00:00:00|170|170|170.49|170.49|171|171|168.66|168.66|1872095
1135036800000|2005-12-20 00:00:00|171|171|171.12|171.12|173|173|171|171|2317377
1135123200000|2005-12-21 00:00:00|171.5|171.5|171|171|173|173|167|167|1019202
1135209600000|2005-12-22 00:00:00|171|171|169.52|169.52|172|172|166.71|166.71|240275
1135296000000|2005-12-23 00:00:00|172|172|171.75|171.75|172|172|169|169|29038
1135728000000|2005-12-28 00:00:00|170.25|170.25|171.48|171.48|173|173|170.25|170.25|1295225
1135814400000|2005-12-29 00:00:00|171|171|172.25|172.25|173|173|170|170|606508
1135900800000|2005-12-30 00:00:00|170.25|170.25|173.5|173.5|173.5|173.5|170.25|170.25|776733
1136246400000|2006-01-03 00:00:00|173|173|173|173|174|174|170|170|824107
1136332800000|2006-01-04 00:00:00|174|174|173.75|173.75|174|174|172|172|867634
1136419200000|2006-01-05 00:00:00|173|173|180.61|180.61|184|184|173|173|5391074
1136505600000|2006-01-06 00:00:00|181|181|183.75|183.75|185.25|185.25|180.5|180.5|208648
1136764800000|2006-01-09 00:00:00|183.25|183.25|182.5|182.5|185.75|185.75|182|182|945267
1136851200000|2006-01-10 00:00:00|182.25|182.25|182|182|186|186|180|180|262641
1136937600000|2006-01-11 00:00:00|186|186|182.364|182.364|189.4|189.4|182.36|182.36|298646
1137024000000|2006-01-12 00:00:00|186|186|186.74|186.74|189|189|185|185|1556825
1137110400000|2006-01-13 00:00:00|186|186|188|188|193|193|186|186|188914
1137369600000|2006-01-16 00:00:00|188|188|188.262|188.262|189|189|185.25|185.25|1033488
1137456000000|2006-01-17 00:00:00|187|187|187.3|187.3|189.75|189.75|185.25|185.25|278950
1137542400000|2006-01-18 00:00:00|184|184|187.5|187.5|187.5|187.5|183|183|2297511
1137628800000|2006-01-19 00:00:00|188|188|192|192|194.25|194.25|187.5|187.5|1583707
1137715200000|2006-01-20 00:00:00|193|193|190|190|193|193|189|189|2488012
1137974400000|2006-01-23 00:00:00|188|188|188.56|188.56|193|193|185|185|2049459
1138060800000|2006-01-24 00:00:00|186.5|186.5|182.25|182.25|188|188|180.25|180.25|82298770
1138147200000|2006-01-25 00:00:00|184.75|184.75|185.94|185.94|187|187|182.4|182.4|1860568
1138233600000|2006-01-26 00:00:00|187.5|187.5|185.44|185.44|188|188|184.25|184.25|2255240
1138320000000|2006-01-27 00:00:00|189|189|187.18|187.18|189.75|189.75|184.75|184.75|1853233
1138579200000|2006-01-30 00:00:00|185|185|185.052|185.052|188.86|188.86|184|184|1019230
1138665600000|2006-01-31 00:00:00|186|186|184.393|184.393|187.67|187.67|183.5|183.5|3457113
1138752000000|2006-02-01 00:00:00|184.5|184.5|183.28|183.28|184.5|184.5|181.25|181.25|1710103
1138838400000|2006-02-02 00:00:00|181.25|181.25|187.75|187.75|189|189|181|181|4699565
1138924800000|2006-02-03 00:00:00|184|184|184.52|184.52|186|186|182.75|182.75|256389
1139184000000|2006-02-06 00:00:00|185|185|188.97|188.97|190.75|190.75|183.5|183.5|2751433
1139270400000|2006-02-07 00:00:00|189.75|189.75|189.62|189.62|191.45|191.45|184.75|184.75|1228963
1139356800000|2006-02-08 00:00:00|184.5|184.5|185.5|185.5|188.75|188.75|184.5|184.5|419672
1139443200000|2006-02-09 00:00:00|189.5|189.5|186.25|186.25|189.5|189.5|184.25|184.25|756970
1139529600000|2006-02-10 00:00:00|188|188|189.121|189.121|189.5|189.5|186.63|186.63|5447249
1139788800000|2006-02-13 00:00:00|190|190|187.5|187.5|190|190|187|187|177904
1139875200000|2006-02-14 00:00:00|189|189|189.25|189.25|189.83|189.83|185.75|185.75|603662
1139961600000|2006-02-15 00:00:00|188.25|188.25|188.54|188.54|191.25|191.25|187.5|187.5|1155678
1140048000000|2006-02-16 00:00:00|188|188|193.93|193.93|196|196|188|188|1076678
1140134400000|2006-02-17 00:00:00|196|196|202.85|202.85|206.75|206.75|194.61|194.61|2297290
1140393600000|2006-02-20 00:00:00|207|207|204|204|213|213|201.98|201.98|1927493
1140480000000|2006-02-21 00:00:00|205|205|204.051|204.051|207|207|203|203|1238293
1140566400000|2006-02-22 00:00:00|206.5|206.5|204.967|204.967|206.5|206.5|204|204|1819967
1140652800000|2006-02-23 00:00:00|203|203|200.54|200.54|203.75|203.75|198.12|198.12|538914
1140739200000|2006-02-24 00:00:00|200.5|200.5|205.06|205.06|206|206|198.96|198.96|210125
1140998400000|2006-02-27 00:00:00|203.5|203.5|205.1059|205.1059|207|207|202.3|202.3|2457425
1141084800000|2006-02-28 00:00:00|203|203|201.38|201.38|206.75|206.75|200|200|1104907
1141171200000|2006-03-01 00:00:00|202.5|202.5|205.5|205.5|208|208|200|200|308843
1141257600000|2006-03-02 00:00:00|205.5|205.5|209.58|209.58|211.5|211.5|205|205|1583717
1141344000000|2006-03-03 00:00:00|210|210|213|213|214.25|214.25|209.34|209.34|620197
1141603200000|2006-03-06 00:00:00|213|213|218.5314|218.5314|224|224|213|213|920932
1141689600000|2006-03-07 00:00:00|219.25|219.25|217.75|217.75|219.25|219.25|216|216|1499931
1141776000000|2006-03-08 00:00:00|215.75|215.75|211|211|216.75|216.75|202.25|202.25|38979119
1141862400000|2006-03-09 00:00:00|209|209|206.72|206.72|209|209|205|205|1714566
1141948800000|2006-03-10 00:00:00|208|208|208.78|208.78|211|211|205|205|1302556
1142208000000|2006-03-13 00:00:00|209.75|209.75|207.6574|207.6574|214.188|214.188|205|205|1025528
1142294400000|2006-03-14 00:00:00|208.5|208.5|210.78|210.78|212|212|208.25|208.25|1508066
1142380800000|2006-03-15 00:00:00|209.5|209.5|206.69|206.69|209.5|209.5|200|200|1330278
1142467200000|2006-03-16 00:00:00|202.75|202.75|194.5|194.5|204.675|204.675|192.5|192.5|4068389
1142553600000|2006-03-17 00:00:00|201|201|205|205|208|208|195.19|195.19|810536
1142812800000|2006-03-20 00:00:00|208|208|208.2063|208.2063|211|211|207|207|3460121
1142899200000|2006-03-21 00:00:00|207|207|207.19|207.19|209.31|209.31|206|206|584297
1142985600000|2006-03-22 00:00:00|206.75|206.75|206.69|206.69|207|207|199|199|1299376
1143072000000|2006-03-23 00:00:00|204.25|204.25|206.3351|206.3351|206.5|206.5|201.25|201.25|6377712
1143158400000|2006-03-24 00:00:00|204.5|204.5|207|207|210|210|204.46|204.46|2214284
1143414000000|2006-03-26 23:00:00|209.5|209.5|209|209|210.5|210.5|207.5|207.5|3004381
1143500400000|2006-03-27 23:00:00|212|212|208.69|208.69|212|212|207|207|1010963
1143586800000|2006-03-28 23:00:00|210|210|214.29|214.29|218|218|209.5|209.5|5027909
1143673200000|2006-03-29 23:00:00|217|217|215|215|218.75|218.75|209.16|209.16|207072
1143759600000|2006-03-30 23:00:00|217.75|217.75|219|219|219.75|219.75|215.25|215.25|879749
1144018800000|2006-04-02 23:00:00|221|221|219.4502|219.4502|225.25|225.25|217|217|3142920
1144105200000|2006-04-03 23:00:00|217.25|217.25|216.566|216.566|218.75|218.75|216|216|2183213
1144191600000|2006-04-04 23:00:00|217|217|216.6311|216.6311|220|220|216|216|1004274
1144278000000|2006-04-05 23:00:00|217.75|217.75|215.6328|215.6328|218|218|212|212|1899384
1144364400000|2006-04-06 23:00:00|213.75|213.75|211.75|211.75|215.5|215.5|211.75|211.75|1185634
1144623600000|2006-04-09 23:00:00|214|214|207.5|207.5|215.75|215.75|206.83|206.83|2868634
1144710000000|2006-04-10 23:00:00|208|208|208.62|208.62|212|212|205|205|587573
1144796400000|2006-04-11 23:00:00|209|209|210.24|210.24|211.29|211.29|206.25|206.25|295633
1144882800000|2006-04-12 23:00:00|211.25|211.25|211.92|211.92|212.75|212.75|210.75|210.75|323329
1145314800000|2006-04-17 23:00:00|212.5|212.5|214.9136|214.9136|217.75|217.75|209.92|209.92|825691
1145401200000|2006-04-18 23:00:00|218|218|220.44|220.44|227.557|227.557|217.35|217.35|4928558
1145487600000|2006-04-19 23:00:00|225|225|226|226|227.5|227.5|224.5|224.5|530711
1145574000000|2006-04-20 23:00:00|223|223|225|225|227.33|227.33|223|223|553586
1145833200000|2006-04-23 23:00:00|225|225|226.48|226.48|229|229|224.5875|224.5875|443130
1145919600000|2006-04-24 23:00:00|227|227|235.168|235.168|235.5|235.5|227|227|3365790
1146006000000|2006-04-25 23:00:00|233.75|233.75|233.81|233.81|236.5|236.5|233|233|1953604
1146092400000|2006-04-26 23:00:00|235.5|235.5|237|237|237.5|237.5|234|234|481526
1146178800000|2006-04-27 23:00:00|234.75|234.75|231.89|231.89|237.5|237.5|231|231|2458814
1146524400000|2006-05-01 23:00:00|230|230|230.9|230.9|233.5|233.5|230|230|137740
1146610800000|2006-05-02 23:00:00|234.75|234.75|230.538|230.538|234.75|234.75|230|230|2020367
1146697200000|2006-05-03 23:00:00|231.5|231.5|235|235|235|235|231|231|1327293
1146783600000|2006-05-04 23:00:00|235|235|241.512|241.512|242.75|242.75|235|235|2125854
1147042800000|2006-05-07 23:00:00|243|243|245.3675|245.3675|246.5|246.5|242.25|242.25|4322013
1147129200000|2006-05-08 23:00:00|242.5|242.5|245.367|245.367|247.75|247.75|242.5|242.5|1701168
1147215600000|2006-05-09 23:00:00|247|247|247|247|248.5|248.5|245.5|245.5|2696544
1147302000000|2006-05-10 23:00:00|247|247|250.25|250.25|254|254|245|245|1698067
1147388400000|2006-05-11 23:00:00|249|249|249|249|252|252|245.75|245.75|3079164
1147647600000|2006-05-14 23:00:00|247|247|237.2191|237.2191|249.58|249.58|234|234|3762343
1147734000000|2006-05-15 23:00:00|235|235|235.821|235.821|238.75|238.75|235|235|4175065
1147820400000|2006-05-16 23:00:00|237.5|237.5|232|232|238|238|226.25|226.25|1473625
1147906800000|2006-05-17 23:00:00|229|229|218.076|218.076|234.086|234.086|213.75|213.75|4191878
1147993200000|2006-05-18 23:00:00|215.25|215.25|226|226|226.75|226.75|215.25|215.25|3015825
1148252400000|2006-05-21 23:00:00|222|222|222.943|222.943|232.65|232.65|206|206|10584248
1148338800000|2006-05-22 23:00:00|210|210|224.051|224.051|226|226|210|210|3948558
1148425200000|2006-05-23 23:00:00|222.25|222.25|219.6998|219.6998|232.5|232.5|217.5|217.5|6426848
1148511600000|2006-05-24 23:00:00|221.75|221.75|232|232|235.75|235.75|218.25|218.25|4717638
1148598000000|2006-05-25 23:00:00|238.75|238.75|231.221|231.221|244|244|217.5|217.5|16782024
1148943600000|2006-05-29 23:00:00|225.75|225.75|221|221|228|228|218|218|2404153
1149030000000|2006-05-30 23:00:00|218|218|221.7177|221.7177|225.5|225.5|214|214|3467385
1149116400000|2006-05-31 23:00:00|220|220|220.8082|220.8082|225|225|218|218|782303
1149202800000|2006-06-01 23:00:00|225|225|223.0599|223.0599|225|225|220.75|220.75|3083460
1149462000000|2006-06-04 23:00:00|220.5|220.5|225.3248|225.3248|225.325|225.325|220.5|220.5|842126
1149548400000|2006-06-05 23:00:00|222.5|222.5|212.94|212.94|223|223|212.94|212.94|874000
1149634800000|2006-06-06 23:00:00|217.75|217.75|209.27|209.27|217.75|217.75|203|203|1081056
1149721200000|2006-06-07 23:00:00|203|203|197.74|197.74|203|203|196|196|3413020
1149807600000|2006-06-08 23:00:00|200.25|200.25|204.69|204.69|207|207|200.25|200.25|4860922
1150066800000|2006-06-11 23:00:00|200|200|200.55|200.55|207|207|195|195|1604386
1150153200000|2006-06-12 23:00:00|192|192|178.768|178.768|194.5|194.5|176|176|9702550
1150239600000|2006-06-13 23:00:00|182.5|182.5|183.79|183.79|184|184|177|177|1086511
1150326000000|2006-06-14 23:00:00|182|182|193.386|193.386|195|195|181.25|181.25|4550206
1150412400000|2006-06-15 23:00:00|195|195|197.95|197.95|201.25|201.25|194.5|194.5|6679505
1150671600000|2006-06-18 23:00:00|201.25|201.25|195.12|195.12|203.24|203.24|193|193|2729579
1150758000000|2006-06-19 23:00:00|196|196|196|196|197.75|197.75|194|194|3156142
1150844400000|2006-06-20 23:00:00|196|196|196|196|196.5|196.5|192.25|192.25|1712748
1150930800000|2006-06-21 23:00:00|197|197|204|204|205|205|196|196|2723304
1151017200000|2006-06-22 23:00:00|203.75|203.75|199.5|199.5|203.75|203.75|197|197|826608
1151276400000|2006-06-25 23:00:00|202.5|202.5|199.6982|199.6982|203|203|197.75|197.75|675747
1151362800000|2006-06-26 23:00:00|199|199|198.63|198.63|201.25|201.25|198.63|198.63|1248474
1151449200000|2006-06-27 23:00:00|197.75|197.75|199.75|199.75|200.95|200.95|197.5|197.5|165670
1151535600000|2006-06-28 23:00:00|201.5|201.5|203.3|203.3|209.75|209.75|200|200|2159365
1151622000000|2006-06-29 23:00:00|208.5|208.5|212.0569|212.0569|214.95|214.95|208.5|208.5|1911776
1151881200000|2006-07-02 23:00:00|215.75|215.75|216.42|216.42|219|219|212.5|212.5|736952
1151967600000|2006-07-03 23:00:00|216.5|216.5|216.4911|216.4911|220|220|215|215|982736
1152054000000|2006-07-04 23:00:00|217.25|217.25|222.3|222.3|225|225|217.25|217.25|1105668
1152140400000|2006-07-05 23:00:00|222|222|220.32|220.32|226|226|218.5|218.5|2711253
1152226800000|2006-07-06 23:00:00|218.25|218.25|215.7499|215.7499|219|219|214.75|214.75|1980214
1152486000000|2006-07-09 23:00:00|215|215|214.1|214.1|216.95|216.95|212.5|212.5|1643060
1152572400000|2006-07-10 23:00:00|212|212|207.926|207.926|214.6|214.6|203.5|203.5|2988832
1152658800000|2006-07-11 23:00:00|205.5|205.5|209.685|209.685|210.75|210.75|205|205|693644
1152745200000|2006-07-12 23:00:00|206.5|206.5|206.98|206.98|210|210|204.25|204.25|1135674
1152831600000|2006-07-13 23:00:00|205.5|205.5|207.1343|207.1343|210|210|205.5|205.5|1704620
1153090800000|2006-07-16 23:00:00|210|210|206.4945|206.4945|210|210|204|204|1837434
1153177200000|2006-07-17 23:00:00|204.75|204.75|200.2956|200.2956|204.75|204.75|198|198|2568892
1153263600000|2006-07-18 23:00:00|202.75|202.75|200.9034|200.9034|205|205|199.5|199.5|2800234
1153350000000|2006-07-19 23:00:00|205|205|199.962|199.962|205|205|199|199|1869463
1153436400000|2006-07-20 23:00:00|199|199|202.12|202.12|203|203|199|199|967150
1153695600000|2006-07-23 23:00:00|203|203|214.071|214.071|215.65|215.65|203|203|3154496
1153782000000|2006-07-24 23:00:00|210|210|214.785|214.785|215|215|207|207|38743437
1153868400000|2006-07-25 23:00:00|212.5|212.5|207.95|207.95|212.98|212.98|205|205|3285038
1153954800000|2006-07-26 23:00:00|212.5|212.5|206.562|206.562|212.5|212.5|206|206|1566601
1154041200000|2006-07-27 23:00:00|209.5|209.5|212.207|212.207|214.25|214.25|209.5|209.5|1298574
1154300400000|2006-07-30 23:00:00|210|210|212.25|212.25|216.75|216.75|210|210|4062460
1154386800000|2006-07-31 23:00:00|213|213|218.67|218.67|220|220|213|213|2614747
1154473200000|2006-08-01 23:00:00|219|219|218.67|218.67|219|219|217|217|968954
1154559600000|2006-08-02 23:00:00|219.75|219.75|216|216|219.75|219.75|213|213|1671709
1154646000000|2006-08-03 23:00:00|219|219|217.18|217.18|219|219|214.25|214.25|683345
1154905200000|2006-08-06 23:00:00|212.75|212.75|215.43|215.43|220.5|220.5|212.75|212.75|2978712
1154991600000|2006-08-07 23:00:00|214|214|217.43|217.43|219.5|219.5|214|214|2454587
1155078000000|2006-08-08 23:00:00|220.5|220.5|220|220|222|222|217.5|217.5|1903542
1155164400000|2006-08-09 23:00:00|219.75|219.75|217.1699|217.1699|219.75|219.75|215.25|215.25|970298
1155250800000|2006-08-10 23:00:00|221|221|220.5|220.5|221.75|221.75|217.5|217.5|1012717
1155510000000|2006-08-13 23:00:00|222|222|222.64|222.64|224|224|218.27|218.27|1928559
1155596400000|2006-08-14 23:00:00|221.25|221.25|221.9199|221.9199|223.75|223.75|220.75|220.75|2676283
1155682800000|2006-08-15 23:00:00|221|221|226.24|226.24|228.25|228.25|220.75|220.75|977565
1155769200000|2006-08-16 23:00:00|227.75|227.75|224.6|224.6|228|228|222|222|2872764
1155855600000|2006-08-17 23:00:00|226|226|225.64|225.64|229.5|229.5|223.27|223.27|2317902
1156114800000|2006-08-20 23:00:00|225.5|225.5|231.64|231.64|235|235|225.5|225.5|5493233
1156201200000|2006-08-21 23:00:00|234|234|235.536|235.536|237.5|237.5|232|232|1316718
1156287600000|2006-08-22 23:00:00|235|235|241|241|243|243|234|234|2649422
1156374000000|2006-08-23 23:00:00|242|242|236.31|236.31|242|242|234|234|3372955
1156460400000|2006-08-24 23:00:00|237.75|237.75|237|237|239|239|235.32|235.32|4114487
1156806000000|2006-08-28 23:00:00|237|237|239.8|239.8|241.5|241.5|236.75|236.75|1260061
1156892400000|2006-08-29 23:00:00|239|239|239.64|239.64|240|240|238.25|238.25|2130149
1156978800000|2006-08-30 23:00:00|242|242|236|236|242|242|236|236|2638658
1157065200000|2006-08-31 23:00:00|239.75|239.75|233.259|233.259|239.75|239.75|231|231|3489063
1157324400000|2006-09-03 23:00:00|235.75|235.75|236.436|236.436|237.25|237.25|232|232|2533288
1157410800000|2006-09-04 23:00:00|236.25|236.25|233.5|233.5|236.25|236.25|232.25|232.25|746555
1157497200000|2006-09-05 23:00:00|232.25|232.25|232.49|232.49|234|234|231|231|1889710
1157583600000|2006-09-06 23:00:00|230|230|224.75|224.75|231.25|231.25|223.25|223.25|755039
1157670000000|2006-09-07 23:00:00|223.25|223.25|225.0118|225.0118|226.75|226.75|223.25|223.25|455306
1157929200000|2006-09-10 23:00:00|227.25|227.25|228.31|228.31|232.5|232.5|227|227|409232
1158015600000|2006-09-11 23:00:00|229|229|231.25|231.25|232.25|232.25|226|226|1259998
1158102000000|2006-09-12 23:00:00|231.75|231.75|231.3308|231.3308|234.75|234.75|227|227|3097802
1158188400000|2006-09-13 23:00:00|235|235|232.5|232.5|235|235|230.75|230.75|919767
1158274800000|2006-09-14 23:00:00|234.25|234.25|235.48|235.48|236.75|236.75|232.25|232.25|2946840
1158534000000|2006-09-17 23:00:00|231.75|231.75|235.649|235.649|238|238|231.75|231.75|1910352
1158620400000|2006-09-18 23:00:00|235.5|235.5|236|236|237|237|234.25|234.25|2066704
1158706800000|2006-09-19 23:00:00|238|238|238|238|242.75|242.75|236.49|236.49|2254083
1158793200000|2006-09-20 23:00:00|242|242|245.75|245.75|248.75|248.75|241.345|241.345|3357700
1158879600000|2006-09-21 23:00:00|247|247|248.2256|248.2256|249.25|249.25|245|245|1337546
1159138800000|2006-09-24 23:00:00|244.25|244.25|245.621|245.621|248|248|244.25|244.25|2060076
1159225200000|2006-09-25 23:00:00|249|249|245.629|245.629|249|249|244.81|244.81|658462
1159311600000|2006-09-26 23:00:00|250|250|248.93|248.93|250.25|250.25|247.25|247.25|2157758
1159398000000|2006-09-27 23:00:00|250.75|250.75|249.63|249.63|255.25|255.25|247.25|247.25|4209147
1159484400000|2006-09-28 23:00:00|256|256|256.64|256.64|261.5|261.5|255|255|5177053
1159743600000|2006-10-01 23:00:00|259|259|260.3725|260.3725|263|263|247|247|4977803
1159830000000|2006-10-02 23:00:00|261|261|262.812|262.812|264.75|264.75|261|261|4966409
1159916400000|2006-10-03 23:00:00|260.5|260.5|261.6795|261.6795|268|268|260.5|260.5|2321401
1160002800000|2006-10-04 23:00:00|268.5|268.5|268.6|268.6|271|271|265.25|265.25|2355388
1160089200000|2006-10-05 23:00:00|266|266|270.06|270.06|272|272|265|265|1872890
1160348400000|2006-10-08 23:00:00|265|265|261.6|261.6|269|269|261|261|1793916
1160434800000|2006-10-09 23:00:00|263|263|265|265|266.75|266.75|260.27|260.27|2008316
1160521200000|2006-10-10 23:00:00|263.5|263.5|263.8031|263.8031|265.75|265.75|262.25|262.25|2141470
1160607600000|2006-10-11 23:00:00|265|265|263.5|263.5|266.5|266.5|263|263|2815237
1160694000000|2006-10-12 23:00:00|265|265|265.133|265.133|265.133|265.133|263|263|1067749
1160953200000|2006-10-15 23:00:00|265|265|263.5|263.5|268|268|262.5|262.5|2604122
1161039600000|2006-10-16 23:00:00|267.5|267.5|261.75|261.75|267.5|267.5|260.25|260.25|814922
1161126000000|2006-10-17 23:00:00|265|265|263.5|263.5|266.75|266.75|260.25|260.25|2016577
1161212400000|2006-10-18 23:00:00|265|265|262.84|262.84|265|265|260.25|260.25|1918123
1161298800000|2006-10-19 23:00:00|265.75|265.75|263.66|263.66|265.75|265.75|260.5|260.5|158449
1161558000000|2006-10-22 23:00:00|263.25|263.25|263.5|263.5|265|265|262.75|262.75|268959
1161644400000|2006-10-23 23:00:00|260.75|260.75|263.25|263.25|264|264|260.75|260.75|3248937
1161730800000|2006-10-24 23:00:00|262.5|262.5|262.37|262.37|263.5|263.5|260.75|260.75|1127558
1161817200000|2006-10-25 23:00:00|263|263|261.77|261.77|266|266|261.25|261.25|1125764
1161903600000|2006-10-26 23:00:00|261.75|261.75|258.8523|258.8523|262.25|262.25|257|257|653484
1162166400000|2006-10-30 00:00:00|257|257|257.88|257.88|260|260|255.5|255.5|879775
1162252800000|2006-10-31 00:00:00|260|260|254.75|254.75|260|260|252|252|1863670
1162339200000|2006-11-01 00:00:00|253|253|257.836|257.836|259.75|259.75|253|253|2390617
1162425600000|2006-11-02 00:00:00|255.25|255.25|256.05|256.05|259.25|259.25|252.25|252.25|3128427
1162512000000|2006-11-03 00:00:00|256|256|254.72|254.72|257|257|251.5|251.5|502854
1162771200000|2006-11-06 00:00:00|252.25|252.25|255.71|255.71|259.75|259.75|252.25|252.25|2004485
1162857600000|2006-11-07 00:00:00|258.25|258.25|261.22|261.22|266.5|266.5|257.25|257.25|2324622
1162944000000|2006-11-08 00:00:00|267|267|272.25|272.25|284.5|284.5|264|264|4508862
1163030400000|2006-11-09 00:00:00|280|280|282.3362|282.3362|288|288|277|277|3269589
1163116800000|2006-11-10 00:00:00|283|283|280.49|280.49|286.5|286.5|280|280|1163158
1163376000000|2006-11-13 00:00:00|282|282|286.64|286.64|288|288|282|282|1244249
1163462400000|2006-11-14 00:00:00|282.75|282.75|280.75|280.75|285|285|278.86|278.86|32462224
1163548800000|2006-11-15 00:00:00|286|286|287.75|287.75|292.16|292.16|283|283|2174567
1163635200000|2006-11-16 00:00:00|289|289|285.75|285.75|293|293|285|285|2519717
1163721600000|2006-11-17 00:00:00|285.25|285.25|282.6565|282.6565|285.425|285.425|281.5|281.5|880713
1163980800000|2006-11-20 00:00:00|280.5|280.5|281.542|281.542|283.75|283.75|278.5|278.5|826738
1164067200000|2006-11-21 00:00:00|284|284|285.75|285.75|288|288|282.53|282.53|1690486
1164153600000|2006-11-22 00:00:00|288|288|284.5|284.5|288|288|280.75|280.75|1140438
1164240000000|2006-11-23 00:00:00|281|281|278.9295|278.9295|283.25|283.25|277.3|277.3|1825664
1164326400000|2006-11-24 00:00:00|278.5|278.5|278|278|280|280|273.25|273.25|1406676
1164585600000|2006-11-27 00:00:00|280|280|275.049|275.049|282|282|273.5|273.5|1369481
1164672000000|2006-11-28 00:00:00|276|276|276.54|276.54|280|280|273.25|273.25|2684236
1164758400000|2006-11-29 00:00:00|278|278|284|284|286|286|275.55|275.55|997393
1164844800000|2006-11-30 00:00:00|286|286|298.17|298.17|301|301|282.5|282.5|3097512
1164931200000|2006-12-01 00:00:00|298|298|291.07|291.07|300|300|282|282|1324397
1165190400000|2006-12-04 00:00:00|290|290|289.38|289.38|291|291|286|286|2837348
1165276800000|2006-12-05 00:00:00|288|288|285.98|285.98|292.737|292.737|274.59|274.59|2665687
1165363200000|2006-12-06 00:00:00|288|288|282.16|282.16|288|288|278.5|278.5|2335397
1165449600000|2006-12-07 00:00:00|279|279|279.83|279.83|283.125|283.125|278.75|278.75|1197755
1165536000000|2006-12-08 00:00:00|278.25|278.25|276.6116|276.6116|283.2|283.2|274.25|274.25|3534654
1165795200000|2006-12-11 00:00:00|278.75|278.75|277.06|277.06|278.75|278.75|276.25|276.25|1126578
1165881600000|2006-12-12 00:00:00|275.25|275.25|276.75|276.75|278.5|278.5|275.25|275.25|760520
1165968000000|2006-12-13 00:00:00|278.5|278.5|275.57|275.57|278.5|278.5|273.02|273.02|2716734
1166054400000|2006-12-14 00:00:00|277.75|277.75|274.95|274.95|286.5|286.5|273.25|273.25|1773119
1166140800000|2006-12-15 00:00:00|286.5|286.5|288.93|288.93|293|293|283|283|1173434
1166400000000|2006-12-18 00:00:00|289.75|289.75|288.6091|288.6091|291.43|291.43|285.75|285.75|1065435
1166486400000|2006-12-19 00:00:00|285|285|287.25|287.25|291.5|291.5|285|285|873487
1166572800000|2006-12-20 00:00:00|291.5|291.5|287.13|287.13|291.75|291.75|285.25|285.25|370304
1166659200000|2006-12-21 00:00:00|289.25|289.25|285.82|285.82|291.54|291.54|285|285|526012
1166745600000|2006-12-22 00:00:00|286.75|286.75|286.964|286.964|290.5|290.5|285.75|285.75|274696
1167177600000|2006-12-27 00:00:00|290.75|290.75|291.5|291.5|292.75|292.75|287|287|251109
1167264000000|2006-12-28 00:00:00|293|293|292.737|292.737|295.25|295.25|288.25|288.25|954228
1167350400000|2006-12-29 00:00:00|297.5|297.5|290.5|290.5|297.5|297.5|290.5|290.5|255689
1167696000000|2007-01-02 00:00:00|290|290|299.77|299.77|302.5|302.5|290|290|596665
1167782400000|2007-01-03 00:00:00|299|299|302.25|302.25|303|303|299|299|1387464
1167868800000|2007-01-04 00:00:00|303|303|300.59|300.59|303.5|303.5|298.25|298.25|1216438
1167955200000|2007-01-05 00:00:00|303|303|301.5|301.5|303|303|298.25|298.25|445049
1168214400000|2007-01-08 00:00:00|300.75|300.75|299.5331|299.5331|303|303|298|298|3103313
1168300800000|2007-01-09 00:00:00|303|303|300.18|300.18|303|303|297.25|297.25|355953
1168387200000|2007-01-10 00:00:00|295.5|295.5|296.875|296.875|301.25|301.25|294.5|294.5|784928
1168473600000|2007-01-11 00:00:00|296.5|296.5|287.6862|287.6862|297|297|281.65|281.65|1932831
1168560000000|2007-01-12 00:00:00|288.5|288.5|288.03|288.03|290.75|290.75|285|285|1074124
1168819200000|2007-01-15 00:00:00|290|290|293.146|293.146|300|300|285.5|285.5|2084209
1168905600000|2007-01-16 00:00:00|298|298|293.6478|293.6478|298|298|290.25|290.25|560245
1168992000000|2007-01-17 00:00:00|289|289|284.77|284.77|293|293|282.25|282.25|675451
1169078400000|2007-01-18 00:00:00|283.75|283.75|284.43|284.43|286.5|286.5|281.25|281.25|2022659
1169164800000|2007-01-19 00:00:00|280.25|280.25|282.933|282.933|285.25|285.25|280.25|280.25|2427003
1169424000000|2007-01-22 00:00:00|280.25|280.25|269.6696|269.6696|284.25|284.25|266.25|266.25|3616422
1169510400000|2007-01-23 00:00:00|267|267|268.64|268.64|271.5|271.5|265.17|265.17|2700564
1169596800000|2007-01-24 00:00:00|267.5|267.5|268.834|268.834|272|272|262.5|262.5|4594208
1169683200000|2007-01-25 00:00:00|272|272|277.9991|277.9991|281|281|270|270|5288104
1169769600000|2007-01-26 00:00:00|275.25|275.25|272.993|272.993|280.425|280.425|272|272|1183058
1170028800000|2007-01-29 00:00:00|271|271|273.43|273.43|275|275|270|270|5045657
1170115200000|2007-01-30 00:00:00|271.25|271.25|274.303|274.303|278|278|271.25|271.25|5780940
1170201600000|2007-01-31 00:00:00|273|273|271.915|271.915|278|278|270|270|1158735
1170288000000|2007-02-01 00:00:00|270.25|270.25|274.48|274.48|277.776|277.776|270.25|270.25|2450658
1170374400000|2007-02-02 00:00:00|275|275|274.94|274.94|277|277|272.5|272.5|2258295
1170633600000|2007-02-05 00:00:00|274.5|274.5|275.75|275.75|279.5|279.5|273.5|273.5|1427582
1170720000000|2007-02-06 00:00:00|278|278|274.7919|274.7919|278|278|272.5|272.5|1354289
1170806400000|2007-02-07 00:00:00|279|279|274.609|274.609|279.23|279.23|272.5|272.5|1657418
1170892800000|2007-02-08 00:00:00|280|280|273.35|273.35|280|280|271|271|1435253
1170979200000|2007-02-09 00:00:00|272|272|273.81|273.81|274.75|274.75|272|272|1437065
1171238400000|2007-02-12 00:00:00|272|272|270.48|270.48|273.25|273.25|266.38|266.38|3128617
1171324800000|2007-02-13 00:00:00|270|270|273.25|273.25|273.75|273.75|270|270|916008
1171411200000|2007-02-14 00:00:00|274|274|273.42|273.42|274|274|271|271|967759
1171497600000|2007-02-15 00:00:00|275|275|273.95|273.95|275.75|275.75|271|271|539422
1171584000000|2007-02-16 00:00:00|271|271|272.5|272.5|274.75|274.75|270.25|270.25|1277266
1171843200000|2007-02-19 00:00:00|272|272|275.4483|275.4483|276.5|276.5|272|272|944397
1171929600000|2007-02-20 00:00:00|276.75|276.75|275|275|277|277|273.5|273.5|1520812
1172016000000|2007-02-21 00:00:00|275|275|273.31|273.31|276.75|276.75|270|270|4424598
1172102400000|2007-02-22 00:00:00|270|270|267.3364|267.3364|271|271|265|265|11334727
1172188800000|2007-02-23 00:00:00|266|266|267.0511|267.0511|269.96|269.96|266|266|6510555
1172448000000|2007-02-26 00:00:00|266.75|266.75|268.35|268.35|270.5|270.5|266.5|266.5|1959491
1172534400000|2007-02-27 00:00:00|265|265|266|266|267|267|257|257|3112071
1172620800000|2007-02-28 00:00:00|254.5|254.5|259.45|259.45|262.25|262.25|250|250|5590089
1172707200000|2007-03-01 00:00:00|263|263|260.5|260.5|278|278|259|259|3881744
1172793600000|2007-03-02 00:00:00|259.25|259.25|258.5|258.5|262.5|262.5|252.5|252.5|2444723
1173052800000|2007-03-05 00:00:00|255|255|266.5|266.5|269|269|250.25|250.25|4349257
1173139200000|2007-03-06 00:00:00|268.75|268.75|269|269|272|272|266.25|266.25|2647314
1173225600000|2007-03-07 00:00:00|272.25|272.25|275.25|275.25|277.25|277.25|271.5|271.5|2779475
1173312000000|2007-03-08 00:00:00|278|278|285|285|292|292|275.6|275.6|3026465
1173398400000|2007-03-09 00:00:00|285|285|284.69|284.69|289.75|289.75|283.25|283.25|1573594
1173657600000|2007-03-12 00:00:00|288|288|286.5|286.5|289.5|289.5|285|285|1173281
1173744000000|2007-03-13 00:00:00|287.75|287.75|281.45|281.45|287.75|287.75|277|277|3023079
1173830400000|2007-03-14 00:00:00|272|272|268|268|277|277|267|267|1918553
1173916800000|2007-03-15 00:00:00|278|278|289.06|289.06|291|291|276.25|276.25|2394105
1174003200000|2007-03-16 00:00:00|285|285|286.4|286.4|291|291|282.75|282.75|2071912
1174262400000|2007-03-19 00:00:00|288|288|289.3286|289.3286|295.75|295.75|280.5|280.5|1590812
1174348800000|2007-03-20 00:00:00|292.25|292.25|289.58|289.58|292.275|292.275|283.25|283.25|1529798
1174435200000|2007-03-21 00:00:00|286|286|295.973|295.973|298.5|298.5|284.75|284.75|1225026
1174521600000|2007-03-22 00:00:00|299.75|299.75|295.8007|295.8007|303|303|290.75|290.75|2460334
1174608000000|2007-03-23 00:00:00|291.75|291.75|289.582|289.582|293.25|293.25|288|288|2815550
1174863600000|2007-03-25 23:00:00|292|292|288.52|288.52|292|292|286.75|286.75|1086430
1174950000000|2007-03-26 23:00:00|288.75|288.75|290.2765|290.2765|294|294|286.08|286.08|1959573
1175036400000|2007-03-27 23:00:00|291.5|291.5|289.5|289.5|294.25|294.25|288.5|288.5|1295554
1175122800000|2007-03-28 23:00:00|288.75|288.75|293.25|293.25|294.5|294.5|288.08|288.08|283401
1175209200000|2007-03-29 23:00:00|295|295|293.375|293.375|299.5|299.5|290.28|290.28|1951006
1175468400000|2007-04-01 23:00:00|296|296|295.07|295.07|300|300|292.5|292.5|564484
1175554800000|2007-04-02 23:00:00|297|297|303.535|303.535|304.5|304.5|291|291|2266819
1175641200000|2007-04-03 23:00:00|304|304|299.25|299.25|304.5|304.5|298|298|981622
1175727600000|2007-04-04 23:00:00|302.5|302.5|301.26|301.26|306|306|299.5|299.5|635614
1176159600000|2007-04-09 23:00:00|304|304|308.3|308.3|312|312|303.25|303.25|1034616
1176246000000|2007-04-10 23:00:00|307.75|307.75|309.8|309.8|312|312|307.25|307.25|1029196
1176332400000|2007-04-11 23:00:00|311.75|311.75|314.75|314.75|314.75|314.75|307|307|2032135
1176418800000|2007-04-12 23:00:00|314|314|307.75|307.75|314.5|314.5|307|307|1759135
1176678000000|2007-04-15 23:00:00|311.25|311.25|314.5|314.5|315|315|308.14|308.14|1318167
1176764400000|2007-04-16 23:00:00|315|315|308.5|308.5|315|315|307.25|307.25|858896
1176850800000|2007-04-17 23:00:00|310|310|302.31|302.31|310|310|297|297|2478304
1176937200000|2007-04-18 23:00:00|297.5|297.5|299|299|300.5|300.5|297|297|6282246
1177023600000|2007-04-19 23:00:00|302|302|303.6|303.6|305.75|305.75|298|298|816236
1177282800000|2007-04-22 23:00:00|306|306|305.972|305.972|308|308|302.25|302.25|3454787
1177369200000|2007-04-23 23:00:00|307|307|305.17|305.17|307|307|304|304|1788579
1177455600000|2007-04-24 23:00:00|308|308|307.57|307.57|310|310|304.25|304.25|1786319
1177542000000|2007-04-25 23:00:00|310.5|310.5|309.907|309.907|310.75|310.75|307|307|1019017
1177628400000|2007-04-26 23:00:00|306|306|303.75|303.75|308.75|308.75|302|302|1672081
1177887600000|2007-04-29 23:00:00|305|305|305.4826|305.4826|308|308|300.5|300.5|1603941
1177974000000|2007-04-30 23:00:00|305.5|305.5|303.86|303.86|307|307|302|302|1196019
1178060400000|2007-05-01 23:00:00|302|302|306.3601|306.3601|310.75|310.75|302|302|1199725
1178146800000|2007-05-02 23:00:00|309|309|308.57|308.57|310.5|310.5|306|306|4760106
1178233200000|2007-05-03 23:00:00|306.75|306.75|310.75|310.75|313|313|305|305|1468219
1178578800000|2007-05-07 23:00:00|307.25|307.25|304.72|304.72|310|310|301.25|301.25|3558488
1178665200000|2007-05-08 23:00:00|305.25|305.25|305|305|308|308|303|303|453271
1178751600000|2007-05-09 23:00:00|308.25|308.25|307.91|307.91|310|310|304|304|705371
1178838000000|2007-05-10 23:00:00|302.75|302.75|302.4999|302.4999|307.75|307.75|301|301|774518
1179097200000|2007-05-13 23:00:00|305|305|304.502|304.502|307.5|307.5|300.5|300.5|798352
1179183600000|2007-05-14 23:00:00|303|303|306.0048|306.0048|308|308|300.5|300.5|769286
1179270000000|2007-05-15 23:00:00|307.25|307.25|305.7425|305.7425|307.25|307.25|303.5|303.5|1038997
1179356400000|2007-05-16 23:00:00|303.5|303.5|304.348|304.348|306.75|306.75|303|303|1561722
1179442800000|2007-05-17 23:00:00|303.5|303.5|304.2772|304.2772|309.5|309.5|303.25|303.25|2390360
1179702000000|2007-05-20 23:00:00|309.75|309.75|307.77|307.77|309.75|309.75|304.5|304.5|1576698
1179788400000|2007-05-21 23:00:00|306|306|305.52|305.52|307.7|307.7|302.75|302.75|859996
1179874800000|2007-05-22 23:00:00|306.75|306.75|309.76|309.76|312|312|305|305|1112524
1179961200000|2007-05-23 23:00:00|309|309|325.6647|325.6647|328.25|328.25|309|309|3038122
1180047600000|2007-05-24 23:00:00|325|325|321.498|321.498|325.25|325.25|318|318|1869814
1180393200000|2007-05-28 23:00:00|325|325|330.1505|330.1505|334.75|334.75|325|325|1422014
1180479600000|2007-05-29 23:00:00|327|327|326|326|329.75|329.75|323|323|4889965
1180566000000|2007-05-30 23:00:00|329|329|330.8876|330.8876|332.75|332.75|324.5|324.5|1580083
1180652400000|2007-05-31 23:00:00|333|333|331.01|331.01|333.75|333.75|329|329|2009497
1180911600000|2007-06-03 23:00:00|333|333|328.625|328.625|335|335|325.5|325.5|1432999
1180998000000|2007-06-04 23:00:00|318.5|318.5|318.41|318.41|323.25|323.25|310.55|310.55|3804444
1181084400000|2007-06-05 23:00:00|317.5|317.5|310.17|310.17|317.625|317.625|305|305|1176139
1181170800000|2007-06-06 23:00:00|311|311|300.2733|300.2733|311|311|297|297|3148554
1181257200000|2007-06-07 23:00:00|298.25|298.25|303.55|303.55|310|310|295.25|295.25|1449775
1181516400000|2007-06-10 23:00:00|305|305|307.15|307.15|310|310|302.25|302.25|1190438
1181602800000|2007-06-11 23:00:00|306.5|306.5|301.95|301.95|308.75|308.75|297.5|297.5|2227527
1181689200000|2007-06-12 23:00:00|297|297|301.24|301.24|305|305|297|297|997623
1181775600000|2007-06-13 23:00:00|305|305|305.75|305.75|308|308|303|303|2002428
1181862000000|2007-06-14 23:00:00|305.75|305.75|307.24|307.24|315.25|315.25|300|300|6763310
1182121200000|2007-06-17 23:00:00|309|309|310|310|313.95|313.95|307.75|307.75|582131
1182207600000|2007-06-18 23:00:00|307.75|307.75|306.75|306.75|313|313|305.25|305.25|922513
1182294000000|2007-06-19 23:00:00|311.25|311.25|305.25|305.25|311.25|311.25|304.5|304.5|954584
1182380400000|2007-06-20 23:00:00|303|303|300.25|300.25|306.25|306.25|298|298|812543
1182466800000|2007-06-21 23:00:00|301|301|299.75|299.75|304|304|298|298|187280
1182726000000|2007-06-24 23:00:00|298|298|296.6815|296.6815|301|301|293.5|293.5|806765
1182812400000|2007-06-25 23:00:00|293.5|293.5|297.438|297.438|300.25|300.25|293.5|293.5|966653
1182898800000|2007-06-26 23:00:00|296.5|296.5|297|297|300.5|300.5|295|295|1973024
1182985200000|2007-06-27 23:00:00|300|300|296.25|296.25|300|300|295|295|1121226
1183071600000|2007-06-28 23:00:00|300|300|295.75|295.75|300|300|293|293|992703
1183330800000|2007-07-01 23:00:00|294|294|293.806|293.806|296.25|296.25|292|292|1577357
1183417200000|2007-07-02 23:00:00|298.5|298.5|301|301|312|312|298.5|298.5|2360824
1183503600000|2007-07-03 23:00:00|310.25|310.25|317.8859|317.8859|320.75|320.75|310.25|310.25|2745699
1183590000000|2007-07-04 23:00:00|323|323|317.58|317.58|324.75|324.75|313.5|313.5|1668639
1183676400000|2007-07-05 23:00:00|324.25|324.25|324|324|324.25|324.25|317.75|317.75|1421784
1183935600000|2007-07-08 23:00:00|323|323|320.63|320.63|323.5|323.5|317.75|317.75|327449
1184022000000|2007-07-09 23:00:00|317|317|314.6777|314.6777|321.02|321.02|310.25|310.25|1395813
1184108400000|2007-07-10 23:00:00|309.5|309.5|315.75|315.75|318.48|318.48|309.5|309.5|983773
1184194800000|2007-07-11 23:00:00|318.5|318.5|319.58|319.58|321.25|321.25|313.5|313.5|819973
1184281200000|2007-07-12 23:00:00|322.25|322.25|320.1728|320.1728|323.5|323.5|318.75|318.75|889829
1184540400000|2007-07-15 23:00:00|320.5|320.5|318.942|318.942|321.5|321.5|318.25|318.25|866049
1184626800000|2007-07-16 23:00:00|318|318|314.62|314.62|320|320|312|312|885051
1184713200000|2007-07-17 23:00:00|311|311|317|317|322|322|305.5|305.5|1895036
1184799600000|2007-07-18 23:00:00|315|315|319.2406|319.2406|320|320|315|315|295723
1184886000000|2007-07-19 23:00:00|315|315|313.5823|313.5823|319.5|319.5|310.5|310.5|897405
1185145200000|2007-07-22 23:00:00|321|321|314.0327|314.0327|323|323|310.25|310.25|954592
1185231600000|2007-07-23 23:00:00|310.5|310.5|313.3283|313.3283|341.5|341.5|310.5|310.5|4045552
1185318000000|2007-07-24 23:00:00|340|340|331.8786|331.8786|342.5|342.5|325|325|3037462
1185404400000|2007-07-25 23:00:00|333.5|333.5|327.66|327.66|336|336|318.5|318.5|2818240
1185490800000|2007-07-26 23:00:00|318|318|322.579|322.579|333|333|314|314|1922483
1185750000000|2007-07-29 23:00:00|334.75|334.75|328.5|328.5|334.75|334.75|324|324|1396028
1185836400000|2007-07-30 23:00:00|329.5|329.5|328.7615|328.7615|334.943|334.943|326|326|1163353
1185922800000|2007-07-31 23:00:00|324.5|324.5|331.91|331.91|345|345|317.5|317.5|1825623
1186009200000|2007-08-01 23:00:00|350|350|343.1899|343.1899|352.5|352.5|335|335|1825925
1186095600000|2007-08-02 23:00:00|343.75|343.75|343.0355|343.0355|352.75|352.75|325|325|2027376
1186354800000|2007-08-05 23:00:00|328|328|327.47|327.47|332.166|332.166|316.75|316.75|2764079
1186441200000|2007-08-06 23:00:00|322.75|322.75|325.23|325.23|327.75|327.75|321.5|321.5|2968076
1186527600000|2007-08-07 23:00:00|328.75|328.75|325.632|325.632|343.75|343.75|310.75|310.75|3772737
1186614000000|2007-08-08 23:00:00|326.5|326.5|322.661|322.661|327.5|327.5|308.25|308.25|3182145
1186700400000|2007-08-09 23:00:00|308|308|306.4|306.4|329.75|329.75|300|300|7035823
1186959600000|2007-08-12 23:00:00|315|315|321.02|321.02|324.95|324.95|310.62|310.62|2230211
1187046000000|2007-08-13 23:00:00|318.25|318.25|314.85|314.85|318.25|318.25|311|311|1766498
1187132400000|2007-08-14 23:00:00|309|309|307.53|307.53|311|311|294|294|1820203
1187218800000|2007-08-15 23:00:00|304|304|291.1|291.1|307.75|307.75|290|290|3218398
1187305200000|2007-08-16 23:00:00|295.5|295.5|302.52|302.52|308|308|291.75|291.75|7387753
1187564400000|2007-08-19 23:00:00|303|303|306.21|306.21|315|315|301.25|301.25|1492871
1187650800000|2007-08-20 23:00:00|306.75|306.75|303.8759|303.8759|310|310|301|301|1281918
1187737200000|2007-08-21 23:00:00|308|308|311.5|311.5|314.75|314.75|305.75|305.75|1341081
1187823600000|2007-08-22 23:00:00|312|312|309.31|309.31|318|318|305.5|305.5|1173852
1187910000000|2007-08-23 23:00:00|302.25|302.25|306.49|306.49|310|310|302.19|302.19|1564780
1188255600000|2007-08-27 23:00:00|310|310|302.05|302.05|310|310|298.5|298.5|888713
1188342000000|2007-08-28 23:00:00|297|297|300.2095|300.2095|303.25|303.25|293|293|2959777
1188428400000|2007-08-29 23:00:00|300|300|300.41|300.41|307|307|297.5|297.5|2235571
1188514800000|2007-08-30 23:00:00|306|306|311.91|311.91|316.5|316.5|303|303|2875661
1188774000000|2007-09-02 23:00:00|310.75|310.75|319.21|319.21|324.5|324.5|310.5|310.5|2083576
1188860400000|2007-09-03 23:00:00|320|320|327.81|327.81|332.5|332.5|320|320|1992350
1188946800000|2007-09-04 23:00:00|327|327|321.128|321.128|333.25|333.25|317|317|2260317
1189033200000|2007-09-05 23:00:00|323|323|320.3843|320.3843|323.75|323.75|314|314|2945943
1189119600000|2007-09-06 23:00:00|327.25|327.25|335.4446|335.4446|339|339|320.29|320.29|2972713
1189378800000|2007-09-09 23:00:00|338.25|338.25|352.75|352.75|356|356|338|338|7177174
1189465200000|2007-09-10 23:00:00|352|352|364.61|364.61|369.75|369.75|352|352|7374041
1189551600000|2007-09-11 23:00:00|365.5|365.5|366.38|366.38|373|373|362|362|6589416
1189638000000|2007-09-12 23:00:00|373|373|370.481|370.481|374.75|374.75|369.55|369.55|3960347
1189724400000|2007-09-13 23:00:00|366.5|366.5|358|358|373.61|373.61|350.25|350.25|4439568
1189983600000|2007-09-16 23:00:00|354.25|354.25|358.53|358.53|363.25|363.25|354|354|3645934
1190070000000|2007-09-17 23:00:00|360|360|362.51|362.51|365.25|365.25|357.25|357.25|2289113
1190156400000|2007-09-18 23:00:00|368.25|368.25|370.1396|370.1396|377|377|365.25|365.25|2862831
1190242800000|2007-09-19 23:00:00|375|375|370.1469|370.1469|375.75|375.75|368.5|368.5|1316233
1190329200000|2007-09-20 23:00:00|370|370|378.5767|378.5767|389|389|370|370|2388747
1190588400000|2007-09-23 23:00:00|374|374|380.97|380.97|387.75|387.75|374|374|3079849
1190674800000|2007-09-24 23:00:00|385|385|379.13|379.13|386.75|386.75|371.75|371.75|2382606
1190761200000|2007-09-25 23:00:00|384|384|388.6642|388.6642|393.5|393.5|383|383|2689768
1190847600000|2007-09-26 23:00:00|394.75|394.75|390|390|398.75|398.75|388|388|4336730
1190934000000|2007-09-27 23:00:00|387.25|387.25|381.61|381.61|397.05|397.05|376|376|2106130
1191193200000|2007-09-30 23:00:00|378|378|376.845|376.845|382|382|373.25|373.25|1889265
1191279600000|2007-10-01 23:00:00|375|375|368.451|368.451|378.242|378.242|362.25|362.25|4701476
1191366000000|2007-10-02 23:00:00|363|363|369.28|369.28|373.5|373.5|363|363|1638387
1191452400000|2007-10-03 23:00:00|365.25|365.25|375.814|375.814|377|377|365.25|365.25|2256816
1191538800000|2007-10-04 23:00:00|379.25|379.25|378.14|378.14|383.251|383.251|373|373|590829
1191798000000|2007-10-07 23:00:00|383.75|383.75|385.9363|385.9363|389|389|374.84|374.84|1528509
1191884400000|2007-10-08 23:00:00|382|382|381.99|381.99|384|384|378.25|378.25|648695
1191970800000|2007-10-09 23:00:00|387|387|382.9381|382.9381|387|387|379|379|1699354
1192057200000|2007-10-10 23:00:00|380|380|387.1|387.1|393|393|379.75|379.75|4178494
1192143600000|2007-10-11 23:00:00|388|388|382.01|382.01|393.25|393.25|380.5|380.5|1842830
1192402800000|2007-10-14 23:00:00|388|388|406.74|406.74|410|410|388|388|2505341
1192489200000|2007-10-15 23:00:00|395|395|390.196|390.196|396.5|396.5|383.85|383.85|2296943
1192575600000|2007-10-16 23:00:00|389.5|389.5|405.5|405.5|410|410|389.25|389.25|3442973
1192662000000|2007-10-17 23:00:00|401|401|402.71|402.71|406.5|406.5|398|398|3494609
1192748400000|2007-10-18 23:00:00|402|402|401.76|401.76|410.5|410.5|394|394|4967028
1193007600000|2007-10-21 23:00:00|388|388|383.5|383.5|406.25|406.25|380.24|380.24|2254546
1193094000000|2007-10-22 23:00:00|400|400|400.71|400.71|407|407|398|398|2217558
1193180400000|2007-10-23 23:00:00|396.75|396.75|414.621|414.621|419.75|419.75|396.75|396.75|2415466
1193266800000|2007-10-24 23:00:00|410|410|424.875|424.875|430.77|430.77|410|410|2552597
1193353200000|2007-10-25 23:00:00|423.25|423.25|426.61|426.61|430.25|430.25|421.99|421.99|5793000
1193616000000|2007-10-29 00:00:00|433.25|433.25|416.79|416.79|433.25|433.25|415|415|1374938
1193702400000|2007-10-30 00:00:00|415|415|416.375|416.375|428.8|428.8|410|410|2010490
1193788800000|2007-10-31 00:00:00|410.5|410.5|415.3306|415.3306|418.5|418.5|410.5|410.5|1492958
1193875200000|2007-11-01 00:00:00|410|410|405|405|417|417|400.25|400.25|4179473
1193961600000|2007-11-02 00:00:00|397.25|397.25|406.75|406.75|414|414|395|395|1146430
1194220800000|2007-11-05 00:00:00|405.75|405.75|405|405|407.5|407.5|401.75|401.75|986081
1194307200000|2007-11-06 00:00:00|408|408|406|406|411.75|411.75|402|402|851774
1194393600000|2007-11-07 00:00:00|410|410|408.5|408.5|413|413|401.5|401.5|720305
1194480000000|2007-11-08 00:00:00|405.5|405.5|406.4076|406.4076|415.75|415.75|401.25|401.25|1501248
1194566400000|2007-11-09 00:00:00|410|410|397.301|397.301|432|432|393.5|393.5|1852095
1194825600000|2007-11-12 00:00:00|410|410|404.1952|404.1952|414|414|400.25|400.25|1380324
1194912000000|2007-11-13 00:00:00|404.25|404.25|399.25|399.25|404.25|404.25|386|386|2044592
1194998400000|2007-11-14 00:00:00|407.75|407.75|399.25|399.25|407.75|407.75|397.5|397.5|1152572
1195084800000|2007-11-15 00:00:00|405|405|385.25|385.25|405|405|374.5|374.5|1745812
1195171200000|2007-11-16 00:00:00|378.75|378.75|390|390|390|390|378|378|1330481
1195430400000|2007-11-19 00:00:00|385.75|385.75|375.75|375.75|390.75|390.75|373|373|978185
1195516800000|2007-11-20 00:00:00|381.25|381.25|386.5|386.5|394.75|394.75|376|376|1257731
1195603200000|2007-11-21 00:00:00|380.75|380.75|377.5|377.5|382.7|382.7|370|370|1395579
1195689600000|2007-11-22 00:00:00|380|380|386.9764|386.9764|394.75|394.75|370.25|370.25|1394538
1195776000000|2007-11-23 00:00:00|395|395|412|412|412|412|395|395|2031876
1196035200000|2007-11-26 00:00:00|412|412|415.31|415.31|436.5|436.5|405|405|3472886
1196121600000|2007-11-27 00:00:00|417|417|414.7302|414.7302|417|417|405.5|405.5|1686293
1196208000000|2007-11-28 00:00:00|410.5|410.5|414.4605|414.4605|416|416|410.25|410.25|2570489
1196294400000|2007-11-29 00:00:00|415|415|414.461|414.461|416.75|416.75|402.5|402.5|728609
1196380800000|2007-11-30 00:00:00|406|406|410.5|410.5|415.5|415.5|405.25|405.25|646526
1196640000000|2007-12-03 00:00:00|407|407|414.4605|414.4605|415|415|400.25|400.25|1111004
1196726400000|2007-12-04 00:00:00|405|405|389.9921|389.9921|406.75|406.75|370|370|4499304
1196812800000|2007-12-05 00:00:00|402|402|384.84|384.84|407|407|381.5|381.5|4786065
1196899200000|2007-12-06 00:00:00|389.25|389.25|387.694|387.694|390|390|381.75|381.75|3394186
1196985600000|2007-12-07 00:00:00|387.75|387.75|394.5134|394.5134|404.75|404.75|383|383|2459824
1197244800000|2007-12-10 00:00:00|401.25|401.25|400|400|402.75|402.75|395.25|395.25|1393220
1197331200000|2007-12-11 00:00:00|404.75|404.75|401.75|401.75|404.75|404.75|393.25|393.25|1594881
1197417600000|2007-12-12 00:00:00|393.75|393.75|406.75|406.75|407|407|390.25|390.25|1242710
1197504000000|2007-12-13 00:00:00|410|410|407.5|407.5|410|410|402|402|2493557
1197590400000|2007-12-14 00:00:00|401.25|401.25|408.5|408.5|415|415|401.25|401.25|2699992
1197849600000|2007-12-17 00:00:00|403.25|403.25|394.75|394.75|411|411|392|392|1761315
1197936000000|2007-12-18 00:00:00|391|391|401.5|401.5|405|405|391|391|1448371
1198022400000|2007-12-19 00:00:00|405|405|407|407|414.5|414.5|401.75|401.75|1463996
1198108800000|2007-12-20 00:00:00|413.25|413.25|412.5|412.5|416.5|416.5|408.5|408.5|1445962
1198195200000|2007-12-21 00:00:00|418|418|412.6916|412.6916|419.75|419.75|397.5|397.5|3555438
1198454400000|2007-12-24 00:00:00|412|412|401.5|401.5|412|412|401.5|401.5|138423
1198713600000|2007-12-27 00:00:00|407.5|407.5|408.5295|408.5295|415|415|402.75|402.75|910780
1198800000000|2007-12-28 00:00:00|401.25|401.25|408.0697|408.0697|410.5|410.5|401|401|631829
1199059200000|2007-12-31 00:00:00|401.25|401.25|405.1192|405.1192|409.175|409.175|398|398|229750
1199232000000|2008-01-02 00:00:00|398.75|398.75|394.5|394.5|402.25|402.25|390|390|1770153
1199318400000|2008-01-03 00:00:00|396|396|405.7552|405.7552|412.25|412.25|395|395|4327330
1199404800000|2008-01-04 00:00:00|406|406|404.5283|404.5283|414.5|414.5|398|398|2086618
1199664000000|2008-01-07 00:00:00|398.5|398.5|389.25|389.25|410.75|410.75|383.75|383.75|2002397
1199750400000|2008-01-08 00:00:00|390|390|394.75|394.75|396.75|396.75|381|381|2084229
1199836800000|2008-01-09 00:00:00|394|394|395.09|395.09|403|403|382|382|2283822
1199923200000|2008-01-10 00:00:00|401.5|401.5|388.75|388.75|402.123|402.123|378.25|378.25|2325072
1200009600000|2008-01-11 00:00:00|385.25|385.25|383.645|383.645|392.5|392.5|375.25|375.25|2944536
1200268800000|2008-01-14 00:00:00|392|392|360.25|360.25|400|400|349.5|349.5|7102643
1200355200000|2008-01-15 00:00:00|359|359|341|341|366.5|366.5|338|338|8813776
1200441600000|2008-01-16 00:00:00|340|340|327|327|340|340|315|315|4730378
1200528000000|2008-01-17 00:00:00|333.75|333.75|322.5|322.5|340|340|318.25|318.25|3201485
1200614400000|2008-01-18 00:00:00|322.25|322.25|321.25|321.25|328.75|328.75|317.75|317.75|2599586
1200873600000|2008-01-21 00:00:00|315.5|315.5|314.25|314.25|318|318|306.5|306.5|4475567
1200960000000|2008-01-22 00:00:00|306.25|306.25|338.61|338.61|350|350|292|292|5675976
1201046400000|2008-01-23 00:00:00|345|345|329.5812|329.5812|350|350|325|325|4526438
1201132800000|2008-01-24 00:00:00|338.75|338.75|359.8244|359.8244|366.75|366.75|338.5|338.5|5683304
1201219200000|2008-01-25 00:00:00|350|350|350.75|350.75|362.25|362.25|345.75|345.75|2839250
1201478400000|2008-01-28 00:00:00|342|342|347.75|347.75|353|353|336.25|336.25|2519725
1201564800000|2008-01-29 00:00:00|354|354|352|352|356.5|356.5|347.75|347.75|2439152
1201651200000|2008-01-30 00:00:00|348|348|356.5|356.5|360|360|346.5|346.5|1667375
1201737600000|2008-01-31 00:00:00|349|349|364|364|369.25|369.25|343.75|343.75|2986802
1201824000000|2008-02-01 00:00:00|365|365|375.25|375.25|375.25|375.25|363|363|1333304
1202083200000|2008-02-04 00:00:00|376|376|374.75|374.75|379.75|379.75|370.5|370.5|1131387
1202169600000|2008-02-05 00:00:00|375|375|364.5|364.5|376.5|376.5|361|361|1638327
1202256000000|2008-02-06 00:00:00|363.75|363.75|352.9745|352.9745|363.75|363.75|345|345|2809714
1202342400000|2008-02-07 00:00:00|350.25|350.25|352.6996|352.6996|356|356|348.75|348.75|3252803
1202428800000|2008-02-08 00:00:00|356.5|356.5|352.2289|352.2289|362.25|362.25|348.25|348.25|3444078
1202688000000|2008-02-11 00:00:00|352.25|352.25|347.534|347.534|352.25|352.25|343|343|1557251
1202774400000|2008-02-12 00:00:00|349.25|349.25|355.0628|355.0628|362.25|362.25|345|345|4285250
1202860800000|2008-02-13 00:00:00|356.25|356.25|354.729|354.729|358.75|358.75|346.25|346.25|3991680
1202947200000|2008-02-14 00:00:00|360.25|360.25|348.19|348.19|360.25|360.25|345.5|345.5|4313663
1203033600000|2008-02-15 00:00:00|347|347|344.68|344.68|348.75|348.75|342.5|342.5|1308874
1203292800000|2008-02-18 00:00:00|349.75|349.75|350.53|350.53|353.5|353.5|347.75|347.75|2615278
1203379200000|2008-02-19 00:00:00|348.5|348.5|353.1082|353.1082|358|358|347.5|347.5|3105844
1203465600000|2008-02-20 00:00:00|350|350|347.17|347.17|353.75|353.75|345.25|345.25|914874
1203552000000|2008-02-21 00:00:00|355|355|354.518|354.518|360|360|350.25|350.25|2762690
1203638400000|2008-02-22 00:00:00|352|352|347.17|347.17|354.75|354.75|346|346|3350870
1203897600000|2008-02-25 00:00:00|352|352|348.71|348.71|354.75|354.75|348.5|348.5|1420361
1203984000000|2008-02-26 00:00:00|355.75|355.75|348.7019|348.7019|355.75|355.75|347.5|347.5|7781365
1204070400000|2008-02-27 00:00:00|350|350|345.93|345.93|350.5|350.5|342.75|342.75|3677289
1204156800000|2008-02-28 00:00:00|345.5|345.5|352.75|352.75|354.5|354.5|345.5|345.5|2535458
1204243200000|2008-02-29 00:00:00|346|346|354.25|354.25|356|356|344|344|3158615
1204502400000|2008-03-03 00:00:00|345|345|345.0312|345.0312|356|356|341.5|341.5|2017156
1204588800000|2008-03-04 00:00:00|355.25|355.25|349.3034|349.3034|358.25|358.25|345.75|345.75|1803642
1204675200000|2008-03-05 00:00:00|349.75|349.75|378.1105|378.1105|390|390|348.75|348.75|5399103
1204761600000|2008-03-06 00:00:00|381.25|381.25|368.3006|368.3006|385.5|385.5|365.25|365.25|4151027
1204848000000|2008-03-07 00:00:00|363|363|368.12|368.12|375.5|375.5|358.5|358.5|3462713
1205107200000|2008-03-10 00:00:00|373.25|373.25|367.523|367.523|378|378|367|367|1911870
1205193600000|2008-03-11 00:00:00|374|374|373.494|373.494|380.5|380.5|366.75|366.75|2282528
1205280000000|2008-03-12 00:00:00|386|386|391.25|391.25|394.25|394.25|381.5|381.5|2223694
1205366400000|2008-03-13 00:00:00|383.25|383.25|374.9456|374.9456|384.5|384.5|368.75|368.75|1396382
1205452800000|2008-03-14 00:00:00|374.25|374.25|358.75|358.75|376.25|376.25|357.25|357.25|1934369
1205712000000|2008-03-17 00:00:00|353.25|353.25|338.169|338.169|353.25|353.25|317.25|317.25|3899560
1205798400000|2008-03-18 00:00:00|330|330|326.8741|326.8741|335|335|317.25|317.25|4226421
1205884800000|2008-03-19 00:00:00|336|336|328.5|328.5|343.25|343.25|321.75|321.75|3966503
1205971200000|2008-03-20 00:00:00|323.5|323.5|310.1216|310.1216|330.5|330.5|306|306|9218689
1206403200000|2008-03-25 00:00:00|318|318|319.9119|319.9119|324|324|306.5|306.5|6596863
1206489600000|2008-03-26 00:00:00|315|315|313.4306|313.4306|319.75|319.75|309.75|309.75|5241283
1206576000000|2008-03-27 00:00:00|315|315|345|345|347.5|347.5|313.5|313.5|4032150
1206662400000|2008-03-28 00:00:00|342|342|337.18|337.18|344.75|344.75|330|330|3470191
1206918000000|2008-03-30 23:00:00|332|332|331.8758|331.8758|338.25|338.25|323.75|323.75|2319233
1207004400000|2008-03-31 23:00:00|327|327|349.0586|349.0586|359.5|359.5|327|327|3495899
1207090800000|2008-04-01 23:00:00|354.75|354.75|352.92|352.92|359.25|359.25|346.5|346.5|1676068
1207177200000|2008-04-02 23:00:00|357|357|348.5|348.5|358|358|345.5|345.5|2222910
1207263600000|2008-04-03 23:00:00|351.25|351.25|352.5|352.5|357|357|348.5|348.5|1841138
1207522800000|2008-04-06 23:00:00|357.75|357.75|361.5|361.5|365.5|365.5|352.5|352.5|807691
1207609200000|2008-04-07 23:00:00|361.5|361.5|353.75|353.75|364|364|350|350|1655625
1207695600000|2008-04-08 23:00:00|354.5|354.5|351|351|355.75|355.75|348.75|348.75|877440
1207782000000|2008-04-09 23:00:00|351.75|351.75|350.25|350.25|352.75|352.75|337.5|337.5|1702820
1207868400000|2008-04-10 23:00:00|353.25|353.25|345.6189|345.6189|355|355|340.5|340.5|1437326
1208127600000|2008-04-13 23:00:00|339.75|339.75|339|339|342.75|342.75|335.25|335.25|566029
1208214000000|2008-04-14 23:00:00|343|343|341.8741|341.8741|347|347|336.13|336.13|942749
1208300400000|2008-04-15 23:00:00|344.5|344.5|348.1826|348.1826|353.5|353.5|342.75|342.75|1364753
1208386800000|2008-04-16 23:00:00|354.25|354.25|356.25|356.25|358.27|358.27|350|350|2467333
1208473200000|2008-04-17 23:00:00|357.75|357.75|366|366|368.75|368.75|351.75|351.75|1801923
1208732400000|2008-04-20 23:00:00|369|369|363.9025|363.9025|370|370|361.5|361.5|1799975
1208818800000|2008-04-21 23:00:00|360.5|360.5|364.5|364.5|366.25|366.25|358|358|2157811
1208905200000|2008-04-22 23:00:00|360.25|360.25|367.75|367.75|370.25|370.25|358|358|1469859
1208991600000|2008-04-23 23:00:00|369|369|364.25|364.25|371.75|371.75|357.75|357.75|3408323
1209078000000|2008-04-24 23:00:00|364.5|364.5|363|363|370.75|370.75|361.25|361.25|1395721
1209337200000|2008-04-27 23:00:00|362|362|369.012|369.012|372|372|362|362|2069932
1209423600000|2008-04-28 23:00:00|365|365|361.75|361.75|368.25|368.25|361|361|1538960
1209510000000|2008-04-29 23:00:00|364|364|362.75|362.75|369|369|356.75|356.75|1761089
1209596400000|2008-04-30 23:00:00|363|363|354.25|354.25|363|363|354.25|354.25|1166279
1209682800000|2008-05-01 23:00:00|360.5|360.5|368.7005|368.7005|370|370|356.75|356.75|1239510
1210028400000|2008-05-05 23:00:00|370|370|368|368|375|375|365.5|365.5|1194499
1210114800000|2008-05-06 23:00:00|371.25|371.25|374.25|374.25|375.75|375.75|367.5|367.5|1461311
1210201200000|2008-05-07 23:00:00|367|367|365|365|372.5|372.5|361|361|1314548
1210287600000|2008-05-08 23:00:00|367.25|367.25|366.5|366.5|368|368|362|362|1020322
1210546800000|2008-05-11 23:00:00|368.75|368.75|368|368|371.25|371.25|364.75|364.75|1075571
1210633200000|2008-05-12 23:00:00|371.75|371.75|360|360|374|374|356|356|1667174
1210719600000|2008-05-13 23:00:00|363.25|363.25|356|356|363.25|363.25|350.25|350.25|1488956
1210806000000|2008-05-14 23:00:00|356|356|361|361|364.5|364.5|355|355|1320927
1210892400000|2008-05-15 23:00:00|361.25|361.25|370.4|370.4|376.25|376.25|361.25|361.25|1410831
1211151600000|2008-05-18 23:00:00|373|373|371.5|371.5|373|373|365.25|365.25|1174357
1211238000000|2008-05-19 23:00:00|376|376|380.5|380.5|392.25|392.25|375.25|375.25|2751843
1211324400000|2008-05-20 23:00:00|388.5|388.5|395.5|395.5|399.25|399.25|387|387|3162690
1211410800000|2008-05-21 23:00:00|390.5|390.5|396|396|399.75|399.75|388.75|388.75|1652168
1211497200000|2008-05-22 23:00:00|393.5|393.5|397.9|397.9|403.5|403.5|393|393|1957013
1211842800000|2008-05-26 23:00:00|395|395|390|390|397.75|397.75|388.25|388.25|2607279
1211929200000|2008-05-27 23:00:00|388.75|388.75|387.5|387.5|390.75|390.75|380.25|380.25|2165526
1212015600000|2008-05-28 23:00:00|388|388|384.6046|384.6046|389.75|389.75|380.5|380.5|2100616
1212102000000|2008-05-29 23:00:00|387|387|382.25|382.25|387.5|387.5|381.5|381.5|2828384
1212361200000|2008-06-01 23:00:00|386.5|386.5|382.42|382.42|388.75|388.75|378.75|378.75|3373771
1212447600000|2008-06-02 23:00:00|387|387|387.956|387.956|390.75|390.75|382|382|2970847
1212534000000|2008-06-03 23:00:00|390|390|380.1|380.1|397|397|372.5|372.5|4307335
1212620400000|2008-06-04 23:00:00|382|382|380.93|380.93|382.25|382.25|370.25|370.25|2373124
1212706800000|2008-06-05 23:00:00|380|380|379.157|379.157|386.25|386.25|370.75|370.75|2107489
1212966000000|2008-06-08 23:00:00|372.5|372.5|366.5|366.5|375.75|375.75|365|365|1073927
1213052400000|2008-06-09 23:00:00|365|365|366.7969|366.7969|372|372|361.25|361.25|1327971
1213138800000|2008-06-10 23:00:00|381|381|379.11|379.11|385|385|327.75|327.75|6751857
1213225200000|2008-06-11 23:00:00|343|343|342.25|342.25|360|360|338.5|338.5|2750368
1213311600000|2008-06-12 23:00:00|350|350|356|356|358|358|348|348|1502028
1213570800000|2008-06-15 23:00:00|357.5|357.5|358|358|361.8|361.8|343.5|343.5|2129709
1213657200000|2008-06-16 23:00:00|359.25|359.25|374|374|381.5|381.5|359.3|359.3|2964876
1213743600000|2008-06-17 23:00:00|371|371|356|356|371|371|351|351|1759279
1213830000000|2008-06-18 23:00:00|355|355|354.1083|354.1083|358.75|358.75|349.5|349.5|1320376
1213916400000|2008-06-19 23:00:00|354.25|354.25|356.5|356.5|365.25|365.25|352.25|352.25|2737023
1214175600000|2008-06-22 23:00:00|357.25|357.25|358.25|358.25|362|362|351.25|351.25|1176491
1214262000000|2008-06-23 23:00:00|355|355|354.5|354.5|356.25|356.25|345|345|1326945
1214348400000|2008-06-24 23:00:00|355|355|358.02|358.02|363|363|353.5|353.5|1880828
1214434800000|2008-06-25 23:00:00|358.25|358.25|352.5925|352.5925|361.5|361.5|348.5|348.5|1383455
1214521200000|2008-06-26 23:00:00|350|350|349.9595|349.9595|357|357|343.25|343.25|1927861
1214780400000|2008-06-29 23:00:00|347|347|335.5|335.5|351|351|327|327|4081496
1217458800000|2008-07-30 23:00:00|362|362|352.25|352.25|362|362|349|349|1844471
1217545200000|2008-07-31 23:00:00|349.5|349.5|357|357|361.5|361.5|349.5|349.5|2245169
1217804400000|2008-08-03 23:00:00|357|357|360.25|360.25|361|361|350.25|350.25|995926
1217890800000|2008-08-04 23:00:00|360|360|362.25|362.25|376|376|353.25|353.25|3274396
1217977200000|2008-08-05 23:00:00|365|365|364|364|374.25|374.25|355.75|355.75|2156345
1218063600000|2008-08-06 23:00:00|360|360|355.5|355.5|362.25|362.25|350.25|350.25|1149711
1218150000000|2008-08-07 23:00:00|352|352|357.25|357.25|359|359|348.5|348.5|1064003
1218409200000|2008-08-10 23:00:00|358.25|358.25|356.5|356.5|360.75|360.75|354.25|354.25|1886311
1218495600000|2008-08-11 23:00:00|358|358|349.825|349.825|362|362|345.25|345.25|1704924
1218582000000|2008-08-12 23:00:00|348.75|348.75|356.5|356.5|360.75|360.75|345.75|345.75|2655476
1218668400000|2008-08-13 23:00:00|350|350|350.2817|350.2817|353.25|353.25|345.75|345.75|1420190
1218754800000|2008-08-14 23:00:00|353|353|353.3991|353.3991|356.25|356.25|350|350|1549468
1219014000000|2008-08-17 23:00:00|352|352|352|352|355.25|355.25|346|346|1221729
1219100400000|2008-08-18 23:00:00|349.75|349.75|330.85|330.85|349.75|349.75|325.25|325.25|2218040
1219186800000|2008-08-19 23:00:00|334.25|334.25|332.1992|332.1992|335|335|324.5|324.5|2293881
1219273200000|2008-08-20 23:00:00|333|333|327.5|327.5|333|333|324|324|1344805
1219359600000|2008-08-21 23:00:00|330.5|330.5|335.25|335.25|340|340|326.25|326.25|916518
1219705200000|2008-08-25 23:00:00|333|333|333.25|333.25|336.42|336.42|326.5|326.5|1544496
1219791600000|2008-08-26 23:00:00|330.75|330.75|330.5|330.5|336|336|327|327|1196445
1219878000000|2008-08-27 23:00:00|333|333|337.25|337.25|338.5|338.5|327.5|327.5|806849
1219964400000|2008-08-28 23:00:00|337|337|346.5|346.5|348.75|348.75|337|337|1160354
1220223600000|2008-08-31 23:00:00|341.25|341.25|341.5|341.5|343.25|343.25|336.75|336.75|609409
1220310000000|2008-09-01 23:00:00|340.25|340.25|348|348|348.75|348.75|340.25|340.25|1607049
1220396400000|2008-09-02 23:00:00|341|341|338.134|338.134|343|343|332.25|332.25|1299165
1220482800000|2008-09-03 23:00:00|340.25|340.25|336|336|343|343|327.25|327.25|1659578
1220569200000|2008-09-04 23:00:00|323|323|315.46|315.46|330|330|313.5|313.5|1782751
1220828400000|2008-09-07 23:00:00|330|330|337.35|337.35|345.75|345.75|330|330|822585
1220914800000|2008-09-08 23:00:00|345|345|345|345|348.5|348.5|329.75|329.75|4364985
1221001200000|2008-09-09 23:00:00|336.75|336.75|341.5|341.5|346.25|346.25|336|336|2222688
1221087600000|2008-09-10 23:00:00|343|343|348.75|348.75|350.75|350.75|341|341|1910666
1221174000000|2008-09-11 23:00:00|350|350|351.75|351.75|352.5|352.5|345.5|345.5|1226862
1221433200000|2008-09-14 23:00:00|342.5|342.5|346.4442|346.4442|357.25|357.25|341.5|341.5|4326480
1221519600000|2008-09-15 23:00:00|342.25|342.25|339.75|339.75|352|352|334.25|334.25|2532461
1221606000000|2008-09-16 23:00:00|347|347|336.25|336.25|361.25|361.25|332.5|332.5|1854884
1221692400000|2008-09-17 23:00:00|331|331|322.25|322.25|349.5|349.5|321|321|4007498
1221778800000|2008-09-18 23:00:00|335|335|332|332|351.5|351.5|280|280|12430030
1222038000000|2008-09-21 23:00:00|319.5|319.5|325.5|325.5|331.75|331.75|306.25|306.25|1433866
1222124400000|2008-09-22 23:00:00|315|315|298.5|298.5|320|320|294|294|2388082
1222210800000|2008-09-23 23:00:00|295|295|312.25|312.25|322|322|282.25|282.25|4281290
1222297200000|2008-09-24 23:00:00|313|313|319.0687|319.0687|330.25|330.25|313|313|2369021
1222383600000|2008-09-25 23:00:00|316|316|321|321|323.75|323.75|316|316|1149549
1222642800000|2008-09-28 23:00:00|315|315|281.25|281.25|317.5|317.5|281.25|281.25|4077287
1222729200000|2008-09-29 23:00:00|279|279|300.75|300.75|314|314|273.75|273.75|4776712
1222815600000|2008-09-30 23:00:00|319.5|319.5|321.5|321.5|336|336|309.5|309.5|1961088
1222902000000|2008-10-01 23:00:00|313.75|313.75|319|319|336|336|313.75|313.75|993404
1222988400000|2008-10-02 23:00:00|325.5|325.5|313.959|313.959|325.75|325.75|308.25|308.25|2216147
1223247600000|2008-10-05 23:00:00|315|315|290.04|290.04|315|315|288.5|288.5|2619070
1223334000000|2008-10-06 23:00:00|298.25|298.25|290.46|290.46|299|299|278.25|278.25|2535407
1223420400000|2008-10-07 23:00:00|283|283|277.9253|277.9253|293.25|293.25|264|264|3498004
1223506800000|2008-10-08 23:00:00|272|272|280.52|280.52|288.5|288.5|251|251|2323247
1223593200000|2008-10-09 23:00:00|258.25|258.25|258.05|258.05|268.25|268.25|244.25|244.25|3397733
1223852400000|2008-10-12 23:00:00|264|264|293|293|293|293|264|264|3081864
1223938800000|2008-10-13 23:00:00|304.5|304.5|289.75|289.75|304.5|304.5|283.25|283.25|4240393
1224025200000|2008-10-14 23:00:00|291.75|291.75|279.5|279.5|296.5|296.5|271|271|1905998
1224111600000|2008-10-15 23:00:00|269|269|263.25|263.25|276|276|255.75|255.75|3241835
1224198000000|2008-10-16 23:00:00|267|267|266.5|266.5|274.75|274.75|251.25|251.25|2120847
1224457200000|2008-10-19 23:00:00|264|264|265|265|288.5|288.5|261.5|261.5|1345036
1224543600000|2008-10-20 23:00:00|296.25|296.25|277.5|277.5|296.25|296.25|267.25|267.25|1972474
1224630000000|2008-10-21 23:00:00|274.75|274.75|277.75|277.75|284.5|284.5|270.25|270.25|1626500
1224716400000|2008-10-22 23:00:00|279.5|279.5|269.7819|269.7819|279.5|279.5|260.25|260.25|1349435
1224802800000|2008-10-23 23:00:00|260|260|248|248|260|260|243|243|1934584
1225065600000|2008-10-27 00:00:00|247.25|247.25|223.75|223.75|247.25|247.25|223.75|223.75|2107037
1225152000000|2008-10-28 00:00:00|241|241|222.25|222.25|243.5|243.5|220.75|220.75|5274753
1225238400000|2008-10-29 00:00:00|228.75|228.75|253|253|261|261|224.75|224.75|2863994
1225324800000|2008-10-30 00:00:00|256|256|274|274|276.75|276.75|251|251|3495131
1225411200000|2008-10-31 00:00:00|279.5|279.5|287.5|287.5|289|289|271.25|271.25|1806009
1225670400000|2008-11-03 00:00:00|281|281|277.25|277.25|296.75|296.75|276.5|276.5|958339
1225756800000|2008-11-04 00:00:00|286.5|286.5|298.5|298.5|298.5|298.5|283.75|283.75|2305200
1225843200000|2008-11-05 00:00:00|300.25|300.25|298.25|298.25|302|302|289.75|289.75|1936066
1225929600000|2008-11-06 00:00:00|297|297|280.1669|280.1669|297|297|268.5|268.5|1463716
1226016000000|2008-11-07 00:00:00|276.25|276.25|275.6829|275.6829|289.525|289.525|273.75|273.75|1865095
1226275200000|2008-11-10 00:00:00|280.75|280.75|295.75|295.75|303.75|303.75|280.75|280.75|962604
1226361600000|2008-11-11 00:00:00|294|294|293|293|299|299|272.5|272.5|1041791
1226448000000|2008-11-12 00:00:00|276.5|276.5|265.5|265.5|278.5|278.5|261.75|261.75|785865
1226534400000|2008-11-13 00:00:00|257.5|257.5|255.4326|255.4326|274|274|242|242|2618473
1226620800000|2008-11-14 00:00:00|268|268|266.75|266.75|280.5|280.5|259.75|259.75|1850406
1226880000000|2008-11-17 00:00:00|259.5|259.5|256.25|256.25|267|267|251.5|251.5|1573540
1226966400000|2008-11-18 00:00:00|258|258|244.75|244.75|263|263|232.5|232.5|3408030
1227052800000|2008-11-19 00:00:00|249.25|249.25|234.63|234.63|249.25|249.25|220.25|220.25|2980719
1227139200000|2008-11-20 00:00:00|217.75|217.75|166|166|217.75|217.75|165|165|9994401
1227225600000|2008-11-21 00:00:00|169|169|182.75|182.75|188|188|168|168|5703372
1227484800000|2008-11-24 00:00:00|185.75|185.75|203|203|204|204|181.25|181.25|3666315
1227571200000|2008-11-25 00:00:00|205.25|205.25|211.25|211.25|227|227|198.25|198.25|2842428
1227657600000|2008-11-26 00:00:00|201|201|212.75|212.75|220.75|220.75|198.25|198.25|2216070
1227744000000|2008-11-27 00:00:00|214.5|214.5|218|218|227|227|214.5|214.5|1209388
1227830400000|2008-11-28 00:00:00|222.75|222.75|213.893|213.893|225.75|225.75|211.5|211.5|1399488
1228089600000|2008-12-01 00:00:00|221.75|221.75|210.25|210.25|238|238|204.75|204.75|1751867
1228176000000|2008-12-02 00:00:00|206.75|206.75|224.5|224.5|224.5|224.5|202|202|1565058
1228262400000|2008-12-03 00:00:00|216.75|216.75|216.75|216.75|224.25|224.25|206.5|206.5|1044062
1228348800000|2008-12-04 00:00:00|216.25|216.25|209|209|227.75|227.75|205.75|205.75|2745668
1228435200000|2008-12-05 00:00:00|211.5|211.5|207.25|207.25|211.5|211.5|204.5|204.5|1591196
1228694400000|2008-12-08 00:00:00|206.25|206.25|227|227|232.5|232.5|206.25|206.25|1684461
1228780800000|2008-12-09 00:00:00|230|230|237.75|237.75|243|243|223.5|223.5|1254838
1228867200000|2008-12-10 00:00:00|246.5|246.5|240.886|240.886|246.5|246.5|235.75|235.75|1880632
1228953600000|2008-12-11 00:00:00|249|249|248.56|248.56|252.75|252.75|242|242|1453236
1229040000000|2008-12-12 00:00:00|236.25|236.25|229.75|229.75|238.5|238.5|220.75|220.75|2653009
1229299200000|2008-12-15 00:00:00|226.5|226.5|229.98|229.98|239.75|239.75|224|224|1527251
1229385600000|2008-12-16 00:00:00|225|225|235.25|235.25|243.5|243.5|224.75|224.75|2890977
1229472000000|2008-12-17 00:00:00|233|233|232.9037|232.9037|238.25|238.25|223|223|1363060
1229558400000|2008-12-18 00:00:00|239.25|239.25|238|238|249|249|233.25|233.25|1109862
1229644800000|2008-12-19 00:00:00|231.5|231.5|225.225|225.225|239.75|239.75|223|223|2025699
1229904000000|2008-12-22 00:00:00|231.5|231.5|236.25|236.25|244.25|244.25|228|228|1956597
1229990400000|2008-12-23 00:00:00|229.25|229.25|242.5|242.5|246.25|246.25|225|225|1025480
1230076800000|2008-12-24 00:00:00|235.75|235.75|251.75|251.75|251.75|251.75|233.5|233.5|346459
1230508800000|2008-12-29 00:00:00|240.25|240.25|255.7154|255.7154|257|257|240.25|240.25|4344438
1230595200000|2008-12-30 00:00:00|253.5|253.5|256.2146|256.2146|258.5|258.5|250.75|250.75|1195268
1230681600000|2008-12-31 00:00:00|254|254|256.25|256.25|262|262|251.25|251.25|717538
1230854400000|2009-01-02 00:00:00|253.25|253.25|265|265|268.75|268.75|248|248|1258342
1231113600000|2009-01-05 00:00:00|270|270|263.75|263.75|275|275|261.5|261.5|1047966
1231200000000|2009-01-06 00:00:00|266.5|266.5|265.5|265.5|274|274|260.75|260.75|1781136
1231286400000|2009-01-07 00:00:00|267|267|264.25|264.25|270.75|270.75|260|260|1822467
1231372800000|2009-01-08 00:00:00|260|260|272.75|272.75|276.5|276.5|255|255|1873687
1231459200000|2009-01-09 00:00:00|270.25|270.25|267.5|267.5|274.25|274.25|263.25|263.25|1103921
1231718400000|2009-01-12 00:00:00|262.75|262.75|267.75|267.75|271.5|271.5|262.75|262.75|693402
1231804800000|2009-01-13 00:00:00|271.75|271.75|271.5|271.5|272|272|261|261|1335015
1231891200000|2009-01-14 00:00:00|271|271|242.5|242.5|279.5|279.5|240|240|2145070
1231977600000|2009-01-15 00:00:00|246.75|246.75|236.75|236.75|246.75|246.75|225.5|225.5|1343694
1232064000000|2009-01-16 00:00:00|242|242|227.75|227.75|249|249|225.5|225.5|2229467
1232323200000|2009-01-19 00:00:00|225|225|219.074|219.074|233.5|233.5|215.25|215.25|2484401
1232409600000|2009-01-20 00:00:00|238.25|238.25|254|254|273.25|273.25|236|236|7718469
1232496000000|2009-01-21 00:00:00|254|254|274.75|274.75|274.75|274.75|250|250|4858673
1232582400000|2009-01-22 00:00:00|275|275|282.5|282.5|286.5|286.5|275|275|2285213
1232668800000|2009-01-23 00:00:00|282.5|282.5|282.5962|282.5962|290|290|279.5|279.5|3033432
1232928000000|2009-01-26 00:00:00|281.75|281.75|289.289|289.289|294.5|294.5|280|280|1281962
1233014400000|2009-01-27 00:00:00|285.5|285.5|284.75|284.75|289|289|275|275|2456171
1233100800000|2009-01-28 00:00:00|289|289|287.83|287.83|294|294|280|280|2179807
1233187200000|2009-01-29 00:00:00|282.75|282.75|274.25|274.25|282.75|282.75|269|269|1790037
1233273600000|2009-01-30 00:00:00|271|271|285.107|285.107|293.75|293.75|271|271|1903345
1233532800000|2009-02-02 00:00:00|285|285|275.75|275.75|286.75|286.75|271|271|1703578
1233619200000|2009-02-03 00:00:00|280|280|277.5|277.5|282.5|282.5|270|270|1597326
1233705600000|2009-02-04 00:00:00|283|283|273.78|273.78|283|283|270.25|270.25|1974934
1233792000000|2009-02-05 00:00:00|275|275|266|266|280.7|280.7|262.5|262.5|1741924
1233878400000|2009-02-06 00:00:00|265.25|265.25|272.66|272.66|283|283|264.25|264.25|2696544
1234137600000|2009-02-09 00:00:00|279.5|279.5|275.5|275.5|282.75|282.75|275|275|1505083
1234224000000|2009-02-10 00:00:00|275|275|273.25|273.25|281.75|281.75|273.25|273.25|1568526
1234310400000|2009-02-11 00:00:00|273.75|273.75|271.5|271.5|274.75|274.75|266.5|266.5|1746921
1234396800000|2009-02-12 00:00:00|275|275|269|269|275|275|267|267|1525084
1234483200000|2009-02-13 00:00:00|274.25|274.25|273.75|273.75|282|282|268.5|268.5|1018689
1234742400000|2009-02-16 00:00:00|268|268|267.8603|267.8603|273.75|273.75|265.25|265.25|734036
1234828800000|2009-02-17 00:00:00|265.5|265.5|255|255|268.25|268.25|252.75|252.75|1771310
1234915200000|2009-02-18 00:00:00|254.75|254.75|253.2605|253.2605|258.25|258.25|250.75|250.75|2676672
1235001600000|2009-02-19 00:00:00|255|255|252.558|252.558|256.25|256.25|248.25|248.25|1726082
1235088000000|2009-02-20 00:00:00|249.25|249.25|244.7175|244.7175|255.25|255.25|242.5|242.5|1196347
1235347200000|2009-02-23 00:00:00|245.25|245.25|241.5|241.5|250.5|250.5|236.5|236.5|1139930
1235433600000|2009-02-24 00:00:00|243|243|246.4329|246.4329|253.5|253.5|230|230|1706701
1235520000000|2009-02-25 00:00:00|255.25|255.25|257.75|257.75|268|268|254|254|1604238
1235606400000|2009-02-26 00:00:00|258|258|265|265|270|270|251.75|251.75|2266850
1235692800000|2009-02-27 00:00:00|257.25|257.25|258.724|258.724|270.25|270.25|255|255|1917799
1235952000000|2009-03-02 00:00:00|264|264|252.25|252.25|264|264|246|246|1493898
1236038400000|2009-03-03 00:00:00|256.75|256.75|245|245|257.759|257.759|243.75|243.75|1306104
1236124800000|2009-03-04 00:00:00|251.25|251.25|260.4239|260.4239|268.75|268.75|243.25|243.25|1865641
1236211200000|2009-03-05 00:00:00|259|259|256.25|256.25|267|267|256.25|256.25|1310915
1236297600000|2009-03-06 00:00:00|260|260|258.6599|258.6599|263|263|253.25|253.25|3012664
1236556800000|2009-03-09 00:00:00|250|250|258.5|258.5|261.25|261.25|250|250|4117268
1236643200000|2009-03-10 00:00:00|200.5|200.5|180|180|217.25|217.25|159.25|159.25|16771860
1236729600000|2009-03-11 00:00:00|180.5|180.5|182.25|182.25|191.25|191.25|180.5|180.5|6646981
1236816000000|2009-03-12 00:00:00|185|185|183.6441|183.6441|190.5|190.5|180.5|180.5|3635349
1236902400000|2009-03-13 00:00:00|189|189|192.75|192.75|196.25|196.25|188|188|3713526
1237161600000|2009-03-16 00:00:00|195.75|195.75|188|188|195.75|195.75|186.75|186.75|4005154
1237248000000|2009-03-17 00:00:00|192.5|192.5|183.85|183.85|192.5|192.5|181|181|2731081
1237334400000|2009-03-18 00:00:00|182|182|178.25|178.25|187|187|176|176|2131190
1237420800000|2009-03-19 00:00:00|180|180|176.1838|176.1838|186|186|175.25|175.25|2627714
1237507200000|2009-03-20 00:00:00|177.25|177.25|182|182|182.5|182.5|171|171|3875353
1237766400000|2009-03-23 00:00:00|184|184|181|181|188.75|188.75|181|181|2401252
1237852800000|2009-03-24 00:00:00|183|183|180.25|180.25|184|184|176.5|176.5|1636198
1237939200000|2009-03-25 00:00:00|182.75|182.75|181.5|181.5|185.5|185.5|179|179|2558133
1238025600000|2009-03-26 00:00:00|182|182|186|186|186.25|186.25|179.5|179.5|1175375
1238112000000|2009-03-27 00:00:00|183.5|183.5|176.75|176.75|188|188|170.5|170.5|2300114
1238367600000|2009-03-29 23:00:00|170|170|166|166|174.25|174.25|165.25|165.25|2046333
1238454000000|2009-03-30 23:00:00|168.75|168.75|175.25|175.25|175.75|175.75|167|167|3228973
1238540400000|2009-03-31 23:00:00|172.5|172.5|180.5|180.5|184|184|172.5|172.5|1811847
1238626800000|2009-04-01 23:00:00|180.5|180.5|199.75|199.75|200.75|200.75|178.75|178.75|6915737
1238713200000|2009-04-02 23:00:00|198|198|203|203|207.5|207.5|197.75|197.75|3564714
1238972400000|2009-04-05 23:00:00|203.5|203.5|202.5403|202.5403|213.5|213.5|200|200|2268374
1239058800000|2009-04-06 23:00:00|202.25|202.25|201.75|201.75|202.5|202.5|196|196|1787505
1239145200000|2009-04-07 23:00:00|197|197|201.5|201.5|203.25|203.25|197|197|2160854
1239231600000|2009-04-08 23:00:00|204.5|204.5|208|208|210.25|210.25|202.75|202.75|1934195
1239663600000|2009-04-13 23:00:00|209.25|209.25|219|219|223.5|223.5|209.25|209.25|2025887
1239750000000|2009-04-14 23:00:00|215|215|214.25|214.25|219.275|219.275|209.75|209.75|1829532
1239836400000|2009-04-15 23:00:00|216.75|216.75|214.5|214.5|217|217|210.5|210.5|1742728
1239922800000|2009-04-16 23:00:00|214|214|228.5|228.5|228.5|228.5|214|214|1869239
1240182000000|2009-04-19 23:00:00|223|223|220.21|220.21|226.65|226.65|213.07|213.07|2793448
1240268400000|2009-04-20 23:00:00|211.25|211.25|208|208|222.0123|222.0123|204.5|204.5|3834573
1240354800000|2009-04-21 23:00:00|211.75|211.75|206|206|212.25|212.25|197|197|4624691
1240441200000|2009-04-22 23:00:00|202.25|202.25|199|199|202.25|202.25|195|195|3334603
1240527600000|2009-04-23 23:00:00|198.25|198.25|207.45|207.45|209|209|198.25|198.25|2447888
1240786800000|2009-04-26 23:00:00|205|205|203|203|205.75|205.75|199.25|199.25|1472897
1240873200000|2009-04-27 23:00:00|200.5|200.5|202.5|202.5|204|204|199.75|199.75|2312902
1240959600000|2009-04-28 23:00:00|206|206|209.4436|209.4436|210|210|202.68|202.68|1820412
1241046000000|2009-04-29 23:00:00|208|208|220.25|220.25|226|226|201.78|201.78|3970203
1241132400000|2009-04-30 23:00:00|217|217|226.25|226.25|227|227|213.75|213.75|825185
1241478000000|2009-05-04 23:00:00|230.75|230.75|250.87|250.87|252.75|252.75|228.25|228.25|4340455
1241564400000|2009-05-05 23:00:00|244.5|244.5|256.08|256.08|268.5|268.5|236.7996|236.7996|5737771
1241650800000|2009-05-06 23:00:00|252.5|252.5|251.1|251.1|255|255|240.5|240.5|3155484
1241737200000|2009-05-07 23:00:00|245.75|245.75|239.88|239.88|248.25|248.25|237.25|237.25|1673321
1241996400000|2009-05-10 23:00:00|242.25|242.25|236.288|236.288|245|245|234|234|2018195
1242082800000|2009-05-11 23:00:00|237|237|237.4|237.4|241.25|241.25|232.75|232.75|2834966
1242169200000|2009-05-12 23:00:00|241|241|225.351|225.351|241|241|220.5|220.5|4621056
1242255600000|2009-05-13 23:00:00|227.25|227.25|225.25|225.25|227.75|227.75|220|220|2113274
1242342000000|2009-05-14 23:00:00|228|228|232.8885|232.8885|235.75|235.75|225|225|1432159
1242601200000|2009-05-17 23:00:00|230.75|230.75|230|230|235|235|228.25|228.25|1326689
1242687600000|2009-05-18 23:00:00|231.75|231.75|231.25|231.25|234.5|234.5|228|228|2161846
1242774000000|2009-05-19 23:00:00|229.5|229.5|232.2003|232.2003|234.688|234.688|228|228|3131860
1242860400000|2009-05-20 23:00:00|230.75|230.75|229|229|231.7|231.7|228|228|1921186
1242946800000|2009-05-21 23:00:00|227.5|227.5|229.0009|229.0009|234.5|234.5|226.75|226.75|1297219
1243292400000|2009-05-25 23:00:00|230|230|225.6996|225.6996|230|230|218.25|218.25|2409851
1243378800000|2009-05-26 23:00:00|223.75|223.75|218.25|218.25|223.75|223.75|209|209|3961276
1243465200000|2009-05-27 23:00:00|214.25|214.25|229|229|229.5|229.5|214.25|214.25|2840962
1243551600000|2009-05-28 23:00:00|233.5|233.5|227.34|227.34|234.5|234.5|225.75|225.75|3444591
1243810800000|2009-05-31 23:00:00|226.75|226.75|228.5|228.5|230|230|225|225|1646655
1243897200000|2009-06-01 23:00:00|227.75|227.75|228|228|230.5|230.5|225|225|1230125
1243983600000|2009-06-02 23:00:00|226|226|227.4137|227.4137|228.25|228.25|223.25|223.25|4665382
1244070000000|2009-06-03 23:00:00|226|226|226.25|226.25|229.25|229.25|223.75|223.75|1602122
1244156400000|2009-06-04 23:00:00|226.75|226.75|225.27|225.27|230|230|224.75|224.75|5109030
1244415600000|2009-06-07 23:00:00|225.5|225.5|217.75|217.75|227|227|216.5|216.5|7575888
1244502000000|2009-06-08 23:00:00|232|232|240.75|240.75|247.25|247.25|226.5|226.5|9836510
1244588400000|2009-06-09 23:00:00|242.5|242.5|251|251|262.5|262.5|242.5|242.5|4365571
1244674800000|2009-06-10 23:00:00|258.75|258.75|257.5|257.5|260|260|256.5|256.5|2544858
1244761200000|2009-06-11 23:00:00|260|260|269.25|269.25|273.25|273.25|258|258|3312396
1245020400000|2009-06-14 23:00:00|268.75|268.75|265.5|265.5|268.75|268.75|261.75|261.75|1738291
1245106800000|2009-06-15 23:00:00|265|265|265.734|265.734|268.5|268.5|261.75|261.75|2227234
1245193200000|2009-06-16 23:00:00|263.75|263.75|264.9503|264.9503|271|271|261.25|261.25|2793051
1245279600000|2009-06-17 23:00:00|265|265|264|264|267.25|267.25|260|260|1700748
1245366000000|2009-06-18 23:00:00|263|263|263.9966|263.9966|273|273|262.25|262.25|3203727
1245625200000|2009-06-21 23:00:00|271|271|263.2365|263.2365|272|272|263|263|1814908
1245711600000|2009-06-22 23:00:00|263.8|263.8|264.75|264.75|268|268|261|261|1726270
1245798000000|2009-06-23 23:00:00|264.75|264.75|264.3901|264.3901|267.25|267.25|261.35|261.35|1948600
1245884400000|2009-06-24 23:00:00|265|265|268|268|268.5|268.5|263.75|263.75|3603100
1245970800000|2009-06-25 23:00:00|270|270|275|275|279|279|269.75|269.75|1799847
1246230000000|2009-06-28 23:00:00|268.25|268.25|276.5|276.5|280.75|280.75|268.25|268.25|1502372
1246316400000|2009-06-29 23:00:00|276|276|278.46|278.46|282.5|282.5|275|275|1232192
1246402800000|2009-06-30 23:00:00|280|280|280|280|281.75|281.75|274|274|951280
1246489200000|2009-07-01 23:00:00|279.5|279.5|273.25|273.25|279.5|279.5|272.25|272.25|1241669
1246575600000|2009-07-02 23:00:00|272.25|272.25|273|273|275.145|275.145|269.75|269.75|875227
1246834800000|2009-07-05 23:00:00|270.75|270.75|270.5|270.5|273.5|273.5|267.5|267.5|654150
1246921200000|2009-07-06 23:00:00|274.75|274.75|275.75|275.75|278|278|271.75|271.75|1618370
1247007600000|2009-07-07 23:00:00|275.5|275.5|270.84|270.84|277.25|277.25|264.25|264.25|3999494
1247094000000|2009-07-08 23:00:00|269.25|269.25|265.64|265.64|270.5|270.5|263.25|263.25|3531787
1247180400000|2009-07-09 23:00:00|264.75|264.75|263.1|263.1|265.5|265.5|261.75|261.75|3459436
1247439600000|2009-07-12 23:00:00|261.5|261.5|270.25|270.25|271|271|261.25|261.25|1860273
1247526000000|2009-07-13 23:00:00|270|270|274.459|274.459|276.5|276.5|268|268|2501920
1247612400000|2009-07-14 23:00:00|278|278|280.44|280.44|283.75|283.75|278|278|2240225
1247698800000|2009-07-15 23:00:00|281.75|281.75|278.8876|278.8876|284|284|273.97|273.97|2279304
1247785200000|2009-07-16 23:00:00|276.75|276.75|263.4466|263.4466|276.75|276.75|262.25|262.25|2268561
1248044400000|2009-07-19 23:00:00|266|266|269.5|269.5|270.75|270.75|265|265|1914161
1248130800000|2009-07-20 23:00:00|273|273|276.5|276.5|282|282|267.25|267.25|3527113
1248217200000|2009-07-21 23:00:00|274|274|286.9635|286.9635|290|290|274|274|2500289
1248303600000|2009-07-22 23:00:00|286.75|286.75|301.25|301.25|301.75|301.75|286.75|286.75|1473977
1248390000000|2009-07-23 23:00:00|301.25|301.25|313.75|313.75|319.75|319.75|301|301|2869190
1248649200000|2009-07-26 23:00:00|312.75|312.75|308|308|318.25|318.25|303.75|303.75|1758063
1248735600000|2009-07-27 23:00:00|309.75|309.75|295.75|295.75|309.75|309.75|291.75|291.75|1447431
1248822000000|2009-07-28 23:00:00|295.75|295.75|297.34|297.34|298.75|298.75|292|292|714631
1248908400000|2009-07-29 23:00:00|299.25|299.25|303.4078|303.4078|307|307|296.5|296.5|1437636
1248994800000|2009-07-30 23:00:00|304|304|300.7172|300.7172|306|306|299.25|299.25|1266827
1249254000000|2009-08-02 23:00:00|303.5|303.5|309.8|309.8|311.3|311.3|299.5|299.5|846736
1249340400000|2009-08-03 23:00:00|308.4|308.4|316.59|316.59|322.6|322.6|308.4|308.4|2138495
1249426800000|2009-08-04 23:00:00|318|318|316.59|316.59|319.2|319.2|315|315|865300
1249513200000|2009-08-05 23:00:00|319.8|319.8|323|323|326.2|326.2|318.65|318.65|2599220
1249599600000|2009-08-06 23:00:00|324.4|324.4|314.92|314.92|324.54|324.54|312.8|312.8|1651316
1249858800000|2009-08-09 23:00:00|318.3|318.3|323.14|323.14|327.2|327.2|317.9|317.9|668872
1249945200000|2009-08-10 23:00:00|326.3|326.3|324.4|324.4|329.5|329.5|323.3|323.3|1262435
1250031600000|2009-08-11 23:00:00|325.6|325.6|320|320|325.9|325.9|317.3|317.3|896578
1250118000000|2009-08-12 23:00:00|319.5|319.5|332.766|332.766|332.8|332.8|319.5|319.5|433785
1250204400000|2009-08-13 23:00:00|332|332|332|332|338.3|338.3|330.4|330.4|1033895
1250463600000|2009-08-16 23:00:00|333.7|333.7|323.1|323.1|333.8|333.8|320.6|320.6|1489616
1250550000000|2009-08-17 23:00:00|322.9|322.9|324.82|324.82|327.9|327.9|322.9|322.9|1027993
1250636400000|2009-08-18 23:00:00|320.1|320.1|328.2488|328.2488|332.4|332.4|320|320|783963
1250722800000|2009-08-19 23:00:00|330.7|330.7|344.8|344.8|347|347|329.5|329.5|2528401
1250809200000|2009-08-20 23:00:00|344.4|344.4|346|346|346|346|339.24|339.24|3854599
1251068400000|2009-08-23 23:00:00|350.4|350.4|354.9062|354.9062|360.5|360.5|342.71|342.71|3506871
1251154800000|2009-08-24 23:00:00|354.1|354.1|360.4|360.4|366.517|366.517|351|351|844969
1251241200000|2009-08-25 23:00:00|358.5|358.5|352.1|352.1|358.7|358.7|351.7|351.7|707106
1251327600000|2009-08-26 23:00:00|352.1|352.1|351|351|355.8|355.8|348.22|348.22|807095
1251414000000|2009-08-27 23:00:00|355.3|355.3|351.7|351.7|355.4|355.4|347.5|347.5|821384
1251759600000|2009-08-31 23:00:00|352.3|352.3|356.6|356.6|362.9|362.9|343.82|343.82|1570475
1251846000000|2009-09-01 23:00:00|353|353|345.5|345.5|355.5|355.5|343|343|1370330
1251932400000|2009-09-02 23:00:00|340|340|351.1|351.1|353.1|353.1|340|340|806324
1252018800000|2009-09-03 23:00:00|347.4|347.4|352.3|352.3|353.7|353.7|347.4|347.4|627212
1252278000000|2009-09-06 23:00:00|358.5|358.5|360.6|360.6|363.8|363.8|352.8|352.8|680508
1252364400000|2009-09-07 23:00:00|359.4|359.4|371.08|371.08|373|373|358.5|358.5|1659815
1252450800000|2009-09-08 23:00:00|363.9|363.9|353.8901|353.8901|363.9|363.9|343|343|5571534
1252537200000|2009-09-09 23:00:00|351.5|351.5|355.5632|355.5632|361|361|351|351|1544608
1252623600000|2009-09-10 23:00:00|356.4|356.4|327.5|327.5|357.8|357.8|325.5|325.5|4220980
1252882800000|2009-09-13 23:00:00|326.7|326.7|332|332|337|337|321.5|321.5|1895958
1252969200000|2009-09-14 23:00:00|337.7|337.7|336.8489|336.8489|340.1|340.1|331.5|331.5|1564082
1253055600000|2009-09-15 23:00:00|339.5|339.5|334.9034|334.9034|340.689|340.689|327.7|327.7|3085126
1253142000000|2009-09-16 23:00:00|334|334|330.5|330.5|336.7|336.7|327.6|327.6|2425149
1253228400000|2009-09-17 23:00:00|328.4|328.4|323.1|323.1|330.5|330.5|322.4|322.4|1924863
1253487600000|2009-09-20 23:00:00|323.2|323.2|319.2|319.2|324.7|324.7|316.2|316.2|1180997
1253574000000|2009-09-21 23:00:00|320.5|320.5|316.8|316.8|322.2|322.2|313.1|313.1|1445655
1253660400000|2009-09-22 23:00:00|316.9|316.9|324.1|324.1|324.7|324.7|316|316|1471046
1253746800000|2009-09-23 23:00:00|326|326|319.3181|319.3181|326|326|316.6|316.6|2611554
1253833200000|2009-09-24 23:00:00|320.7|320.7|316.7|316.7|325.2|325.2|316.5|316.5|910186
1254092400000|2009-09-27 23:00:00|318.9|318.9|321.7|321.7|325.2|325.2|315.1|315.1|3046120
1254178800000|2009-09-28 23:00:00|324|324|326|326|327.5|327.5|321|321|561600
1254265200000|2009-09-29 23:00:00|329|329|332.4631|332.4631|335.8|335.8|327.8|327.8|5908476
1254351600000|2009-09-30 23:00:00|331.2|331.2|326|326|332.5|332.5|325.8|325.8|1762483
1254438000000|2009-10-01 23:00:00|325.8|325.8|320|320|328.8|328.8|314.1|314.1|1329357
1254697200000|2009-10-04 23:00:00|319.5|319.5|319.0066|319.0066|321.6|321.6|317.3|317.3|339014
1254783600000|2009-10-05 23:00:00|322|322|329.1|329.1|332|332|319.3|319.3|805219
1254870000000|2009-10-06 23:00:00|325.5|325.5|330.72|330.72|333.8|333.8|325.5|325.5|838986
1254956400000|2009-10-07 23:00:00|330.5|330.5|326.5|326.5|335.3|335.3|325.8|325.8|820367
1255042800000|2009-10-08 23:00:00|323.2|323.2|332.4|332.4|333|333|323.2|323.2|581695
1255302000000|2009-10-11 23:00:00|335|335|327.4|327.4|335|335|325.5|325.5|1118937
1255388400000|2009-10-12 23:00:00|325|325|325.637|325.637|329.5|329.5|320.9|320.9|1088910
1255474800000|2009-10-13 23:00:00|327|327|328|328|331.7|331.7|323.3|323.3|1060131
1255561200000|2009-10-14 23:00:00|329.7|329.7|327|327|333.462|333.462|323.2|323.2|907736
1255647600000|2009-10-15 23:00:00|325.8|325.8|328.1822|328.1822|334.8|334.8|323|323|2426752
1255906800000|2009-10-18 23:00:00|327.4|327.4|328.1088|328.1088|332.7|332.7|323.2|323.2|1520944
1255993200000|2009-10-19 23:00:00|323.1|323.1|327.129|327.129|330.1|330.1|323|323|1247911
1256079600000|2009-10-20 23:00:00|331|331|336.29|336.29|339.6|339.6|325.98|325.98|4397605
1256166000000|2009-10-21 23:00:00|334|334|332.3|332.3|334.7|334.7|330.5|330.5|1064482
1256252400000|2009-10-22 23:00:00|334.4|334.4|329.92|329.92|336.9|336.9|327.9|327.9|1263916
1256515200000|2009-10-26 00:00:00|330.1|330.1|330.8153|330.8153|332|332|325.4|325.4|884381
1256601600000|2009-10-27 00:00:00|327.4|327.4|312|312|328.8|328.8|310.3|310.3|1838208
1256688000000|2009-10-28 00:00:00|312|312|302.3881|302.3881|312|312|296.4|296.4|1807277
1256774400000|2009-10-29 00:00:00|297.1|297.1|304|304|307.9|307.9|291|291|827870
1256860800000|2009-10-30 00:00:00|306.6|306.6|303.33|303.33|307|307|296.8|296.8|3928297
1257120000000|2009-11-02 00:00:00|303.7|303.7|302.6|302.6|305.2|305.2|297.3|297.3|2791635
1257206400000|2009-11-03 00:00:00|298|298|299.679|299.679|301.5|301.5|293.3|293.3|1416473
1257292800000|2009-11-04 00:00:00|296.4|296.4|305.305|305.305|309.8|309.8|294.3|294.3|1536158
1257379200000|2009-11-05 00:00:00|307|307|311.12|311.12|311.4|311.4|300.8|300.8|833313
1257465600000|2009-11-06 00:00:00|311.4|311.4|314.2|314.2|316.9|316.9|309.5|309.5|613809
1257724800000|2009-11-09 00:00:00|317.3|317.3|320.7|320.7|321.4|321.4|315.8|315.8|878900
1257811200000|2009-11-10 00:00:00|322.5|322.5|316.4064|316.4064|322.6|322.6|315.5|315.5|921015
1257897600000|2009-11-11 00:00:00|318.2|318.2|319.8811|319.8811|322|322|317.9|317.9|1089560
1257984000000|2009-11-12 00:00:00|318.2|318.2|318.9698|318.9698|324.1|324.1|315.3|315.3|1291729
1258070400000|2009-11-13 00:00:00|323.2|323.2|323.6|323.6|324.9|324.9|316.35|316.35|458146
1258329600000|2009-11-16 00:00:00|322.3|322.3|320|320|325.8|325.8|319.1|319.1|591458
1258416000000|2009-11-17 00:00:00|317.4|317.4|324.9|324.9|327.9|327.9|314.4|314.4|1275536
1258502400000|2009-11-18 00:00:00|325.9|325.9|324.4|324.4|331.55|331.55|324.2|324.2|592092
1258588800000|2009-11-19 00:00:00|326.8|326.8|332.8694|332.8694|335|335|325.4|325.4|1185693
1258675200000|2009-11-20 00:00:00|331.7|331.7|332.5483|332.5483|334.7|334.7|330.1|330.1|913038
1258934400000|2009-11-23 00:00:00|338|338|339.4057|339.4057|341.7|341.7|335.1|335.1|727968
1259020800000|2009-11-24 00:00:00|337.8|337.8|337.3|337.3|341.8|341.8|332|332|560287
1259107200000|2009-11-25 00:00:00|338.2|338.2|333.4|333.4|338.2|338.2|332.7|332.7|457208
1259193600000|2009-11-26 00:00:00|330|330|319|319|332.4|332.4|318.7|318.7|861834
1259280000000|2009-11-27 00:00:00|317|317|321.9|321.9|323.1|323.1|312.6|312.6|521748
1259539200000|2009-11-30 00:00:00|323|323|316.5|316.5|324.2|324.2|316.5|316.5|748572
1259625600000|2009-12-01 00:00:00|317.5|317.5|328.7|328.7|329|329|317.5|317.5|698695
1259712000000|2009-12-02 00:00:00|330|330|334|334|336.4|336.4|324.3|324.3|600999
1259798400000|2009-12-03 00:00:00|341.2|341.2|339.76|339.76|348.9|348.9|338|338|1185167
1259884800000|2009-12-04 00:00:00|337.5|337.5|340.1321|340.1321|344.1|344.1|331.85|331.85|1462623
1260144000000|2009-12-07 00:00:00|340.6|340.6|341.86|341.86|344.9|344.9|339.8|339.8|1366318
1260230400000|2009-12-08 00:00:00|340|340|339.9|339.9|347.3|347.3|338.4|338.4|2852546
1260316800000|2009-12-09 00:00:00|348|348|353.727|353.727|362|362|343.2|343.2|4717715
1260403200000|2009-12-10 00:00:00|364.7|364.7|363.3|363.3|364.7|364.7|355.7|355.7|2176556
1260489600000|2009-12-11 00:00:00|364.2|364.2|360|360|367.1|367.1|357.6|357.6|1560281
1260748800000|2009-12-14 00:00:00|366|366|368.1|368.1|369.9|369.9|359.7|359.7|1081056
1260835200000|2009-12-15 00:00:00|370|370|363.1|363.1|371|371|356|356|1396912
1260921600000|2009-12-16 00:00:00|364.9|364.9|368|368|368.9|368.9|360.8|360.8|876827
1261008000000|2009-12-17 00:00:00|365.4|365.4|365.8|365.8|371.3|371.3|361.2|361.2|852904
1261094400000|2009-12-18 00:00:00|363.6|363.6|365.1365|365.1365|369.8|369.8|361.7|361.7|1202053
1261353600000|2009-12-21 00:00:00|363.4|363.4|369.7|369.7|370|370|358.9|358.9|412103
1261440000000|2009-12-22 00:00:00|370|370|375|375|379.4|379.4|368.7|368.7|627242
1261526400000|2009-12-23 00:00:00|379|379|382|382|382|382|371.2|371.2|494380
1261612800000|2009-12-24 00:00:00|378.2|378.2|383.7|383.7|385.387|385.387|377.1|377.1|128879
1262044800000|2009-12-29 00:00:00|377.2|377.2|379.9|379.9|380.6|380.6|374.4|374.4|409286
1262131200000|2009-12-30 00:00:00|380|380|380.4|380.4|382|382|374.7|374.7|380463
1262217600000|2009-12-31 00:00:00|376.2|376.2|379.8|379.8|385.1|385.1|376.2|376.2|69368
1262563200000|2010-01-04 00:00:00|376.2|376.2|382.0055|382.0055|384.306|384.306|376.2|376.2|692317
1262649600000|2010-01-05 00:00:00|384.1|384.1|388.3|388.3|392.3|392.3|377.6|377.6|541408
1262736000000|2010-01-06 00:00:00|382.7|382.7|381.4661|381.4661|386.1|386.1|379.7|379.7|1014247
1262822400000|2010-01-07 00:00:00|384.5|384.5|383.97|383.97|386.4|386.4|377.5|377.5|634023
1262908800000|2010-01-08 00:00:00|386.3|386.3|389.7006|389.7006|395.3|395.3|378.3|378.3|957478
1263168000000|2010-01-11 00:00:00|396|396|395|395|405.8|405.8|392.7|392.7|706298
1263254400000|2010-01-12 00:00:00|397.2|397.2|382.7|382.7|401.784|401.784|382.7|382.7|932782
1263340800000|2010-01-13 00:00:00|385.1|385.1|383.6322|383.6322|391.4|391.4|373.1|373.1|1099959
1263427200000|2010-01-14 00:00:00|375.2|375.2|378.5881|378.5881|382.6|382.6|373.8|373.8|841002
1263513600000|2010-01-15 00:00:00|368.3|368.3|377.7251|377.7251|380.1|380.1|368.3|368.3|501799
1263772800000|2010-01-18 00:00:00|378.2|378.2|372.3|372.3|378.9|378.9|370.7|370.7|801698
1263859200000|2010-01-19 00:00:00|381.5|381.5|368.8|368.8|381.5|381.5|362|362|7774387
1263945600000|2010-01-20 00:00:00|373.8|373.8|394|394|399.5|399.5|372.3|372.3|6971711
1264032000000|2010-01-21 00:00:00|397.7|397.7|396.9783|396.9783|401.8|401.8|392.91|392.91|2974637
1264118400000|2010-01-22 00:00:00|398.5|398.5|395.3634|395.3634|398.8|398.8|390.44|390.44|4192967
1264377600000|2010-01-25 00:00:00|390|390|395.2997|395.2997|399.6|399.6|389.5|389.5|2010618
1264464000000|2010-01-26 00:00:00|395.3|395.3|396.2426|396.2426|400.201|400.201|389.8|389.8|2001405
1264550400000|2010-01-27 00:00:00|395.2|395.2|389|389|396.5|396.5|385.8|385.8|2104803
1264636800000|2010-01-28 00:00:00|393.2|393.2|397.1|397.1|400.8|400.8|389|389|1180768
1264723200000|2010-01-29 00:00:00|402.5|402.5|404.4|404.4|408.2|408.2|399.2|399.2|2302484
1264982400000|2010-02-01 00:00:00|401.8|401.8|404|404|408.4|408.4|398.9|398.9|1374487
1265068800000|2010-02-02 00:00:00|408|408|412.1|412.1|413.8|413.8|407|407|1382404
1265155200000|2010-02-03 00:00:00|413|413|394.99|394.99|413|413|390|390|1877939
1265241600000|2010-02-04 00:00:00|396.8|396.8|381|381|396.8|396.8|380.8|380.8|1495225
1265328000000|2010-02-05 00:00:00|381.6|381.6|367.91|367.91|381.6|381.6|362.7|362.7|6004028
1265587200000|2010-02-08 00:00:00|371.5|371.5|367|367|372|372|361.5|361.5|1053069
1265673600000|2010-02-09 00:00:00|367.3|367.3|368.9|368.9|372.1|372.1|366.4|366.4|702276
1265760000000|2010-02-10 00:00:00|374.4|374.4|374.395|374.395|376.82|376.82|369.4|369.4|1182917
1265846400000|2010-02-11 00:00:00|376.6|376.6|372|372|379.8|379.8|370.1|370.1|646090
1265932800000|2010-02-12 00:00:00|370.1|370.1|365.7|365.7|374.918|374.918|362.2|362.2|1292259
1266192000000|2010-02-15 00:00:00|361.1|361.1|364.9|364.9|368.8|368.8|361.1|361.1|602171
1266278400000|2010-02-16 00:00:00|367.4|367.4|374.083|374.083|374.083|374.083|362.5|362.5|1283320
1266364800000|2010-02-17 00:00:00|376|376|377.8|377.8|382.2|382.2|375.5|375.5|1563140
1266451200000|2010-02-18 00:00:00|378.5|378.5|386.5|386.5|389.5|389.5|376.8|376.8|1055871
1266537600000|2010-02-19 00:00:00|384.3|384.3|387.4|387.4|391.3|391.3|383.3|383.3|711435
1266796800000|2010-02-22 00:00:00|389.6|389.6|395|395|395.9|395.9|388.49|388.49|819282
1266883200000|2010-02-23 00:00:00|396|396|399.54|399.54|403.5|403.5|393.7|393.7|1733134
1266969600000|2010-02-24 00:00:00|392.4|392.4|387.9|387.9|395|395|386.5|386.5|2512129
1267056000000|2010-02-25 00:00:00|387|387|382.9445|382.9445|387|387|380.3|380.3|1531206
1267142400000|2010-02-26 00:00:00|386|386|387.7244|387.7244|389.6|389.6|382.7|382.7|1163297
1267401600000|2010-03-01 00:00:00|390.7|390.7|395.4|395.4|395.6|395.6|387.4|387.4|4584738
1267488000000|2010-03-02 00:00:00|396.3|396.3|400|400|400.2|400.2|391.2|391.2|898095
1267574400000|2010-03-03 00:00:00|397.6|397.6|401.3|401.3|401.6|401.6|397.6|397.6|716383
1267660800000|2010-03-04 00:00:00|399.4|399.4|407.5134|407.5134|415|415|399.4|399.4|1672828
1267747200000|2010-03-05 00:00:00|409.9|409.9|426.86|426.86|433|433|409.9|409.9|3043799
1268006400000|2010-03-08 00:00:00|430.7|430.7|423.616|423.616|433.144|433.144|417.7|417.7|1402103
1268092800000|2010-03-09 00:00:00|415.6|415.6|413.5887|413.5887|429.43|429.43|411.98|411.98|1053249
1268179200000|2010-03-10 00:00:00|413.9|413.9|405.9|405.9|417|417|395.5|395.5|2572263
1268265600000|2010-03-11 00:00:00|406.9|406.9|408.083|408.083|411.6|411.6|405|405|1171635
1268352000000|2010-03-12 00:00:00|408.7|408.7|411.3972|411.3972|413.2|413.2|406.8|406.8|909469
1268611200000|2010-03-15 00:00:00|411.9|411.9|407.6|407.6|413.7|413.7|406.7|406.7|409168
1268697600000|2010-03-16 00:00:00|408.4|408.4|413.12|413.12|415|415|405|405|831090
1268784000000|2010-03-17 00:00:00|415|415|412.497|412.497|416.3|416.3|407|407|1308267
1268870400000|2010-03-18 00:00:00|409.1|409.1|410.1|410.1|411.2|411.2|405.6|405.6|705695
1268956800000|2010-03-19 00:00:00|413.3|413.3|410.1|410.1|414.1|414.1|407.8|407.8|1926742
1269216000000|2010-03-22 00:00:00|410.2|410.2|407.8557|407.8557|412.3|412.3|405.6|405.6|416613
1269302400000|2010-03-23 00:00:00|410.6|410.6|410.478|410.478|414.4|414.4|406.5|406.5|530140
1269388800000|2010-03-24 00:00:00|415.7|415.7|412.5931|412.5931|416.6|416.6|407.1|407.1|443049
1269475200000|2010-03-25 00:00:00|414.9|414.9|418.31|418.31|420|420|414.7|414.7|695854
1269561600000|2010-03-26 00:00:00|417|417|416.3|416.3|418|418|413.6|413.6|574804
1269817200000|2010-03-28 23:00:00|415.1|415.1|416|416|417.5|417.5|411.55|411.55|689429
1269903600000|2010-03-29 23:00:00|414.9|414.9|414.32|414.32|420.7|420.7|410.6|410.6|832219
1269990000000|2010-03-30 23:00:00|407.1|407.1|406.1297|406.1297|412.3|412.3|396.3|396.3|1619626
1270076400000|2010-03-31 23:00:00|398.7|398.7|414.517|414.517|420|420|398.6|398.6|1561067
1270508400000|2010-04-05 23:00:00|414.5|414.5|425.8601|425.8601|427.4|427.4|414.5|414.5|1336332
1270594800000|2010-04-06 23:00:00|436.3|436.3|428.5161|428.5161|436.3|436.3|425.8|425.8|1079621
1270681200000|2010-04-07 23:00:00|426.3|426.3|422.0127|422.0127|426.505|426.505|417.1|417.1|563157
1270767600000|2010-04-08 23:00:00|421|421|424.6877|424.6877|429.1|429.1|421|421|852506
1271026800000|2010-04-11 23:00:00|423.3|423.3|424.1|424.1|430|430|422.7|422.7|399723
1271113200000|2010-04-12 23:00:00|426.2|426.2|422.2532|422.2532|426.2|426.2|418.6|418.6|497503
1271199600000|2010-04-13 23:00:00|420.1|420.1|423.3981|423.3981|428|428|420.1|420.1|292157
1271286000000|2010-04-14 23:00:00|426.3|426.3|428.5129|428.5129|430.8|430.8|422.92|422.92|561572
1271372400000|2010-04-15 23:00:00|431.1|431.1|420.8|420.8|431.1|431.1|419|419|1446996
1271631600000|2010-04-18 23:00:00|413.7|413.7|417.5125|417.5125|421.3|421.3|412|412|438387
1271718000000|2010-04-19 23:00:00|419|419|423.1127|423.1127|426.6|426.6|417.7|417.7|516268
1271804400000|2010-04-20 23:00:00|422.3|422.3|413.1463|413.1463|422.6|422.6|409.9|409.9|542287
1271890800000|2010-04-21 23:00:00|413.3|413.3|419.9765|419.9765|421.8|421.8|411.01|411.01|1224237
1271977200000|2010-04-22 23:00:00|418.4|418.4|420|420|424.5|424.5|417.8|417.8|775033
1272236400000|2010-04-25 23:00:00|428.3|428.3|425.2305|425.2305|428.3|428.3|420|420|640045
1272322800000|2010-04-26 23:00:00|423.4|423.4|413|413|425|425|413|413|399183
1272409200000|2010-04-27 23:00:00|405.4|405.4|400.5956|400.5956|408.883|408.883|395.6|395.6|1257472
1272495600000|2010-04-28 23:00:00|402.2|402.2|410|410|410|410|401.9|401.9|1049405
1272582000000|2010-04-29 23:00:00|412.2|412.2|407.7|407.7|414.2|414.2|404|404|749524
1272927600000|2010-05-03 23:00:00|411.7|411.7|404.8|404.8|412.7|412.7|402.2|402.2|1338162
1273014000000|2010-05-04 23:00:00|406.8|406.8|395.9|395.9|406.8|406.8|392|392|1425825
1273100400000|2010-05-05 23:00:00|391.1|391.1|392.1|392.1|404.4|404.4|385.6|385.6|1284149
1273186800000|2010-05-06 23:00:00|385|385|371.66|371.66|392|392|364|364|1811760
1273446000000|2010-05-09 23:00:00|382.7|382.7|400|400|404.7|404.7|379.1|379.1|1735074
1273532400000|2010-05-10 23:00:00|390|390|390|390|393.7|393.7|382.8|382.8|3153963
1273618800000|2010-05-11 23:00:00|393.3|393.3|406.6463|406.6463|409.7|409.7|390.4|390.4|1976329
1273705200000|2010-05-12 23:00:00|410|410|407.1122|407.1122|411.8|411.8|402.3|402.3|1010445
1273791600000|2010-05-13 23:00:00|405.9|405.9|403.1281|403.1281|407|407|395.8|395.8|1052412
1274050800000|2010-05-16 23:00:00|397.5|397.5|395.48|395.48|400.9|400.9|393.7|393.7|666744
1274137200000|2010-05-17 23:00:00|401.9|401.9|395.7|395.7|401.9|401.9|394.6|394.6|958244
1274223600000|2010-05-18 23:00:00|389.1|389.1|385.7422|385.7422|392.6|392.6|377.9|377.9|1526310
1274310000000|2010-05-19 23:00:00|382.6|382.6|384.1198|384.1198|387.7|387.7|375|375|1733508
1274396400000|2010-05-20 23:00:00|380.6|380.6|379.5327|379.5327|384|384|371.2|371.2|1090348
1274655600000|2010-05-23 23:00:00|384|384|380.0896|380.0896|388.2|388.2|374|374|887525
1274742000000|2010-05-24 23:00:00|368.4|368.4|362.4|362.4|368.4|368.4|358.5|358.5|1389786
1274828400000|2010-05-25 23:00:00|369.1|369.1|371.2445|371.2445|376.9|376.9|365|365|1507335
1274914800000|2010-05-26 23:00:00|370.5|370.5|383.6|383.6|383.6|383.6|367.8|367.8|1031346
1275001200000|2010-05-27 23:00:00|384.4|384.4|380.1|380.1|389.7|389.7|380.1|380.1|1003947
1275346800000|2010-05-31 23:00:00|381.4|381.4|374.0856|374.0856|382|382|372|372|1151512
1275433200000|2010-06-01 23:00:00|374.3|374.3|379.2127|379.2127|379.5|379.5|373.4|373.4|1721793
1275519600000|2010-06-02 23:00:00|385.2|385.2|392.88|392.88|395.7|395.7|385.2|385.2|1675555
1275606000000|2010-06-03 23:00:00|395.3|395.3|394.282|394.282|399.2|399.2|391.7|391.7|1740201
1275865200000|2010-06-06 23:00:00|392.4|392.4|392.7816|392.7816|393.7|393.7|387.6|387.6|1527280
1275951600000|2010-06-07 23:00:00|392|392|391.7105|391.7105|395.4|395.4|387.5|387.5|1262220
1276038000000|2010-06-08 23:00:00|403.1|403.1|431.8|431.8|446.1|446.1|403.1|403.1|6919843
1276124400000|2010-06-09 23:00:00|425.4|425.4|420.117|420.117|435.185|435.185|411|411|3400905
1276210800000|2010-06-10 23:00:00|427.2|427.2|428.841|428.841|431.4|431.4|423.6|423.6|1504972
1276470000000|2010-06-13 23:00:00|432.2|432.2|428.476|428.476|435|435|424.9|424.9|1153263
1276556400000|2010-06-14 23:00:00|431.8|431.8|435.7606|435.7606|440|440|429.5|429.5|1830983
1276642800000|2010-06-15 23:00:00|440|440|450.0851|450.0851|458.2|458.2|440|440|3298495
1276729200000|2010-06-16 23:00:00|451.5|451.5|443.7|443.7|451.5|451.5|441.9|441.9|1626774
1276815600000|2010-06-17 23:00:00|447|447|438.4|438.4|447|447|437.9|437.9|1802338
1277074800000|2010-06-20 23:00:00|445.7|445.7|440|440|448.1|448.1|439.5|439.5|1359303
1277161200000|2010-06-21 23:00:00|438.8|438.8|444.1|444.1|444.1|444.1|427.2|427.2|1600801
1277247600000|2010-06-22 23:00:00|442.6|442.6|440.7245|440.7245|454|454|436.5|436.5|3947729
1277334000000|2010-06-23 23:00:00|441.2|441.2|434.213|434.213|441.2|441.2|428.7|428.7|811160
1277420400000|2010-06-24 23:00:00|432.8|432.8|429.61|429.61|437.5|437.5|429|429|1378522
1277679600000|2010-06-27 23:00:00|434|434|433.8788|433.8788|437|437|428.5|428.5|791579
1277766000000|2010-06-28 23:00:00|428.8|428.8|419.85|419.85|429.7|429.7|417.3|417.3|1463704
1277852400000|2010-06-29 23:00:00|423.6|423.6|421|421|425.5|425.5|418.7|418.7|654170
1277938800000|2010-06-30 23:00:00|418.5|418.5|421|421|423.8|423.8|416.1|416.1|1550437
1278025200000|2010-07-01 23:00:00|426|426|426.5|426.5|428.2|428.2|422.5|422.5|994201
1278284400000|2010-07-04 23:00:00|425.7|425.7|426.4669|426.4669|430|430|423.2|423.2|712554
1278370800000|2010-07-05 23:00:00|425.3|425.3|442.6|442.6|444|444|424.9|424.9|903116
1278457200000|2010-07-06 23:00:00|440|440|444.5923|444.5923|463.5|463.5|438.8|438.8|3833778
1278543600000|2010-07-07 23:00:00|466|466|469.68|469.68|473|473|464.2|464.2|2502502
1278630000000|2010-07-08 23:00:00|475.1|475.1|470.0766|470.0766|475.1|475.1|468.6|468.6|500573
1278889200000|2010-07-11 23:00:00|469.4|469.4|473.01|473.01|477.1|477.1|469.3|469.3|583136
1278975600000|2010-07-12 23:00:00|471.5|471.5|479.57|479.57|484.5|484.5|471.5|471.5|810914
1279062000000|2010-07-13 23:00:00|480.6|480.6|467.9775|467.9775|483.5|483.5|464.3|464.3|1757627
1279148400000|2010-07-14 23:00:00|469.5|469.5|479.064|479.064|485.3|485.3|468.8|468.8|1398514
1279234800000|2010-07-15 23:00:00|471.9|471.9|467.8904|467.8904|476.2|476.2|461.7|461.7|870873
1279494000000|2010-07-18 23:00:00|461.2|461.2|471.9029|471.9029|477.5|477.5|460.7|460.7|1015887
1279580400000|2010-07-19 23:00:00|471.2|471.2|451.9337|451.9337|472.6|472.6|442.8|442.8|2051675
1279666800000|2010-07-20 23:00:00|449.7|449.7|472.6559|472.6559|492.2|492.2|449.7|449.7|2320523
1279753200000|2010-07-21 23:00:00|476.2|476.2|474.9789|474.9789|478.5|478.5|467|467|1951948
1279839600000|2010-07-22 23:00:00|472.8|472.8|475.8752|475.8752|480.1|480.1|470.7|470.7|5284370
1280098800000|2010-07-25 23:00:00|483.2|483.2|481.7178|481.7178|486.8|486.8|476|476|1348290
1280185200000|2010-07-26 23:00:00|485|474.1|476.3|475.9|485|484.1|474.1|474.1|2596553
1280271600000|2010-07-27 23:00:00|476.6|476|477.1|476.4|481.4|481.4|475.7|474.9|1260947
1280358000000|2010-07-28 23:00:00|477|476.2|480.2|478.7|484.8|484.3|476.9|476.2|1382699
1280444400000|2010-07-29 23:00:00|480.3|478.6|475.9|475.3|480.9|480.3|470.5|470.3|1164305
1280703600000|2010-08-01 23:00:00|476.1|475.4|487.5|486.8|488.4|488.3|474.3|474.3|1819935
1280790000000|2010-08-02 23:00:00|499.3|486.7|485.9|485.4|499.3|489.4|484|475|1384625
1280876400000|2010-08-03 23:00:00|492|485.3|487.5|487.1|492|491.6|485.8|485.3|1620299
1280962800000|2010-08-04 23:00:00|494.1|487.2|492.3|491.7|494.1|493.5|487.4|487.2|1982124
1281049200000|2010-08-05 23:00:00|485.6|485.6|486.6|486.6|498.9|498.9|484.2|484.2|550226
1281308400000|2010-08-08 23:00:00|500|475.7|487.9|487.3|500|491.3|485.6|475.7|798270
1281394800000|2010-08-09 23:00:00|488|487.2|485.6|485.3|499.7|493.8|485.2|475.5|1617991
1281481200000|2010-08-10 23:00:00|475.9|485.2|480.8|480.1|485.6|485.3|472.9|471.9|1559511
1281567600000|2010-08-11 23:00:00|480.1|479.7|480.6|480|491.8|485.2|467.1|466.7|2791778
1281654000000|2010-08-12 23:00:00|485.8|485.8|483|483|486.3|486.3|478.3|478.3|482517
1281913200000|2010-08-15 23:00:00|494.5|470.4|483|482.6|494.5|486.3|478.1|470.4|1145894
1281999600000|2010-08-16 23:00:00|482.9|482.5|498.8|498.3|499.4|499.2|482.5|482.4|1444216
1282086000000|2010-08-17 23:00:00|499.4|498.2|502|500.5|510.5|503|490.5|486.1|1953820
1282172400000|2010-08-18 23:00:00|501.5|498.5|502.5|502|510.5|510.5|499|498.5|1677316
1282258800000|2010-08-19 23:00:00|500|500|502.43|502.43|506|506|499.1|499.1|1053087
1282518000000|2010-08-22 23:00:00|507.5|500|504|503.5|507.5|507|500.5|500|521400
1282604400000|2010-08-23 23:00:00|503.5|496.2|502|501|503.5|503|496.3|496.2|823521
1282690800000|2010-08-24 23:00:00|502.5|500.5|509.5|509|514|509.5|499.9|489|2433766
1282777200000|2010-08-25 23:00:00|517|509|513|512|517|516.5|509.5|509|1256626
1282863600000|2010-08-26 23:00:00|514|514|521.4913|521.4913|528|528|514|514|2516648
1283209200000|2010-08-30 23:00:00|534.5|508.5|520.5|519.5|534.5|524.5|514|508.5|1595620
1283295600000|2010-08-31 23:00:00|520|520|530|529|532|531.5|519|518.5|1941486
1283382000000|2010-09-01 23:00:00|530|518|522.5|522|530|528.5|518.5|518|1618595
1283468400000|2010-09-02 23:00:00|523|521.5|511|510.5|523|522|506.5|505.5|3453224
1283727600000|2010-09-05 23:00:00|511.5|498.3|510|509.5|523.5|513|509.5|498.3|1225908
1283814000000|2010-09-06 23:00:00|509.5|501.5|503.5|503|509.5|509.5|502.5|501.5|1267220
1283900400000|2010-09-07 23:00:00|504|491|500.5|500|504|502.5|488|487.9|2402657
1283986800000|2010-09-08 23:00:00|500|487.8|495.3|494.9|512.5|505|493|487.4|3559342
1284073200000|2010-09-09 23:00:00|495.5|491|500.5|499.6|507.5|504.5|492|491|2317081
1284332400000|2010-09-12 23:00:00|500|499.5|511.5|511|517|516|499.9|491|1687622
1284418800000|2010-09-13 23:00:00|524|498.5|511.5|509.5|524|516.5|508|498.5|1982031
1284505200000|2010-09-14 23:00:00|511|502|510.5|510|512|511.5|503|502|3415001
1284591600000|2010-09-15 23:00:00|510.5|497.5|495.7|495.3|510.5|509.5|493.5|493.2|2434504
1284678000000|2010-09-16 23:00:00|498.1|498.1|488.2464|488.2464|502.5|502.5|484.9|484.9|2951418
1284937200000|2010-09-19 23:00:00|495|479.5|500.5|499.6|501.5|501|488.4|479.5|2074241
1285023600000|2010-09-20 23:00:00|517.5|496|509.5|508.5|517.5|516|500.5|496|2108351
1285110000000|2010-09-21 23:00:00|521.5|508|498.2|497.5|521.5|512|496.7|495.6|3473029
1285196400000|2010-09-22 23:00:00|497.6|497.6|496.7|496.7|500.5|500.5|491|491|705581
1285282800000|2010-09-23 23:00:00|496.7|496.7|499.2312|499.2312|504|504|494|494|1435918
1285542000000|2010-09-26 23:00:00|502|502|506.1025|506.1025|507.5|507.5|502|502|549936
1285628400000|2010-09-27 23:00:00|501|501|507.45|507.45|512|512|496.9|496.9|1832061
1285714800000|2010-09-28 23:00:00|512.5|505.5|510|509|512.5|512|505.5|505.5|1529362
1285801200000|2010-09-29 23:00:00|509.5|508.5|498.8|498|521.5|508.5|493.6|493.5|1307227
1285887600000|2010-09-30 23:00:00|502|502|497.6|497.6|503.5|503.5|495|495|1077032
1286146800000|2010-10-03 23:00:00|508.5|491.1|501|500.5|508.5|501.5|494.1|491.1|842217
1286233200000|2010-10-04 23:00:00|513|500|513|512.5|516|515|501|491.1|1306447
1286319600000|2010-10-05 23:00:00|513.5|513|530|529.5|531.5|531|512.5|512.5|1572195
1286406000000|2010-10-06 23:00:00|537|528|532.5|532|537|536.5|528|528|967539
1286492400000|2010-10-07 23:00:00|544.5|531.5|532.5|532|544.5|536.5|529.5|518.5|874539
1286751600000|2010-10-10 23:00:00|545.5|532.5|542|541.5|546.5|546|534.5|532.5|1043760
1286838000000|2010-10-11 23:00:00|555|528|545.5|544|555|548.5|535.5|528|1235064
1286924400000|2010-10-12 23:00:00|545|544.5|547.5|547|558|548.5|541.5|531.5|1847443
1287010800000|2010-10-13 23:00:00|547|546.5|544.5|543|550|548.5|542|534|905667
1287097200000|2010-10-14 23:00:00|542.5|542.5|538.5162|538.5162|543|543|529|529|828836
1287356400000|2010-10-17 23:00:00|550|525|544.5|543|550|546|537.5|525|674475
1287442800000|2010-10-18 23:00:00|550|543.5|540.5|540|550|546|538.5|530.5|664230
1287529200000|2010-10-19 23:00:00|550|527|541|540.5|550|541.5|532.5|527|1246548
1287615600000|2010-10-20 23:00:00|541.5|541|553.5|552.5|561|560.5|538|528|1414913
1287702000000|2010-10-21 23:00:00|566.5|552|550.5|549.5|566.5|555.5|549.5|539|1244546
1287961200000|2010-10-24 23:00:00|565|537.5|549|547.5|565|557.5|543.5|537.5|1206556
1288047600000|2010-10-25 23:00:00|550|539|535|534.5|550|549.5|535|534.5|1316119
1288134000000|2010-10-26 23:00:00|535|529.5|531|530.5|535|534.5|530|529.5|761461
1288220400000|2010-10-27 23:00:00|531.5|531|525.5|525|540|532.5|521.5|518|969205
1288306800000|2010-10-28 23:00:00|522.5|522.5|528.5772|528.5772|532|532|522.5|522.5|769436
1288569600000|2010-11-01 00:00:00|537.5|529.5|531|530.5|537.5|537|530.5|529.5|23865
1288656000000|2010-11-02 00:00:00|532|530.5|531.5|525|533.5|533.5|530|525|61433
1288742400000|2010-11-03 00:00:00|542|517.5|527|528.5|542|530.5|526.5|517.5|29989
1288828800000|2010-11-04 00:00:00|538.5|535.5|540.5|539.5|542|541.5|535.5|535.5|692159
1288915200000|2010-11-05 00:00:00|541|532.5|539|537.5|541|540|533|532.5|705068
1289174400000|2010-11-08 00:00:00|542|525|534|533|545.5|539.5|532|525|316976
1289260800000|2010-11-09 00:00:00|542|520.5|528|527.5|542|531|528|520.5|1158558
1289347200000|2010-11-10 00:00:00|540.5|515|514|513.5|540.5|530|511|511|1003049
1289433600000|2010-11-11 00:00:00|516|501|509.5|509|516|516|500.5|500|1729745
1289520000000|2010-11-12 00:00:00|508|499.4|504.5|504|508|505.5|499.7|499.4|617404
1289779200000|2010-11-15 00:00:00|519|496.8|507|506|519|509|500.5|496.8|471504
1289865600000|2010-11-16 00:00:00|513|504|495.1|494.4|513|505.5|493|492.8|751442
1289952000000|2010-11-17 00:00:00|495|487|492.6|491.6|495|495|487.4|487|607456
1290038400000|2010-11-18 00:00:00|508|479.9|507|506.5|509|508|494.6|479.9|923309
1290124800000|2010-11-19 00:00:00|508|498.7|502.5|501.5|508|507|498.8|498.7|1062414
1290384000000|2010-11-22 00:00:00|514.5|489.5|498.1|497|514.5|505|495.3|489.5|589219
1290470400000|2010-11-23 00:00:00|510|485.2|492.4|491.1|510|494.4|488.9|485.2|1162807
1290556800000|2010-11-24 00:00:00|504|479.6|493|492.3|504|494.3|487.6|479.6|787883
1290643200000|2010-11-25 00:00:00|494.55|490.6|493.9|492.9|494.55|494.2|490.8|490.6|492022
1290729600000|2010-11-26 00:00:00|505.5|481.2|493.6|493.2|505.5|494.5|488.8|481.2|510238
1290988800000|2010-11-29 00:00:00|505.5|481.1|491.6|491|505.5|496.5|488.8|481.1|1035349
1291075200000|2010-11-30 00:00:00|497.2|489|493|492.7|497.2|496.7|489.1|489|1495080
1291161600000|2010-12-01 00:00:00|503.5|492.9|511.5|511|516.5|516|494.1|492.9|902505
1291248000000|2010-12-02 00:00:00|523.5|510.5|522|521.5|523.5|523|511.5|510.5|681439
1291334400000|2010-12-03 00:00:00|534.5|508.5|516.5|515.5|534.5|523|511|508.5|612760
1291593600000|2010-12-06 00:00:00|522|515|519|518.5|522|522|515|515|760983
1291680000000|2010-12-07 00:00:00|520.5|514|517.5|517|520.5|520.5|514.5|514|781786
1297900800000|2011-02-17 00:00:00|456.6|454.8|456.9|456.6|462.6|460.1|455.5|451.1|703712
1297987200000|2011-02-18 00:00:00|457.9|456.3|444.6|444.3|461|456.3|441.7|441.3|1621799
1298246400000|2011-02-21 00:00:00|446.8|440.5|441.3|441.1|447.7|447|439.6|439.3|5456645
1298332800000|2011-02-22 00:00:00|442.8|440|441.8|441.3|445|443.1|436.2|434.9|7665398
1298419200000|2011-02-23 00:00:00|440.4|437.9|428.7|427.6|443.5|439.7|424.8|423.8|8048996
1298505600000|2011-02-24 00:00:00|438.8|417.5|424.3|423.5|438.8|428.1|417.8|417.5|13079123
1298592000000|2011-02-25 00:00:00|446.8|426|448.3|447.3|449.8|449.7|433.8|426|6641834
1298851200000|2011-02-28 00:00:00|450|449|450|449.9|455.8|452.2|445.6|445.1|2122688
1298937600000|2011-03-01 00:00:00|455.2|438.3|447.1|446|455.2|452.7|445.1|438.3|1673067
1299024000000|2011-03-02 00:00:00|447.9|442|458.5|458.4|461.9|461.4|440|439.8|2135125
1299110400000|2011-03-03 00:00:00|469.9|448.5|461.1|461|469.9|462.7|455.1|448.5|1346952
1299196800000|2011-03-04 00:00:00|472.5|451.1|461.2|461|472.5|465.1|460.3|451.1|948220
1299456000000|2011-03-07 00:00:00|468.6|459|465.1|464.7|468.6|468.6|459.5|459|694716
1299542400000|2011-03-08 00:00:00|476.5|454.9|465.4|465|476.5|467.9|463.3|454.9|1296363
1299628800000|2011-03-09 00:00:00|474.5|465|471|470.4|474.5|474|465.3|465|1307801
1299715200000|2011-03-10 00:00:00|472|460.7|466.9|465.8|472|471.7|459.3|458.8|2061178
1299801600000|2011-03-11 00:00:00|478|456.4|464.5|464.3|478|469.9|463.1|456.4|1283322
1300060800000|2011-03-14 00:00:00|472.2|462|467.7|467.5|472.2|471.8|463.5|462|1067637
1300147200000|2011-03-15 00:00:00|466|456|464.8|463.6|466|464.8|451|450.9|1917486
1300233600000|2011-03-16 00:00:00|475.8|454.2|465.6|464.5|475.8|469.8|462.5|454.2|1427686
1300320000000|2011-03-17 00:00:00|476.7|475.2|475.2|475.2|480.7|480.6|475.2|475.2|2739730
1300406400000|2011-03-18 00:00:00|486.5|477.1|483.8|481.8|489.8|489.3|477.1|477.1|1476946
1300665600000|2011-03-21 00:00:00|489.9|472.8|482.6|482.2|489.9|488.7|480.8|472.8|1393137
1300752000000|2011-03-22 00:00:00|485|470.4|476|475.8|485|484.1|473.6|470.4|1637424
1300838400000|2011-03-23 00:00:00|475|471.1|474.3|473.7|475|475|471.2|471.1|1421048
1300924800000|2011-03-24 00:00:00|485|464|470.2|469.8|485|476.2|467.1|464|2336192
1301011200000|2011-03-25 00:00:00|482|460.3|469.5|469.4|482|473.4|468.4|460.3|1394543
1301266800000|2011-03-27 23:00:00|470.9|468.5|469.5|469.3|470.9|470.9|468.5|468.5|432776
1301353200000|2011-03-28 23:00:00|470.4|463.5|464.9|464.3|470.4|469.9|463.6|463.5|561108
1301439600000|2011-03-29 23:00:00|466.55|458.6|459.9|459.6|466.55|466.1|458.6|458.6|668870
1301526000000|2011-03-30 23:00:00|461.7|456.6|457.8|457|461.7|461.3|456.7|456.6|1085829
1301612400000|2011-03-31 23:00:00|461.2|454.7|456.3|456.1|461.2|460.7|454.7|454.7|1427408
1301871600000|2011-04-03 23:00:00|458|454.1|455.3|454.9|458|458|452.7|452.4|1651341
1301958000000|2011-04-04 23:00:00|466.4|449|454.1|453.4|466.4|456.6|452.6|449|1165415
1302044400000|2011-04-05 23:00:00|455.1|450.6|452.6|451.9|455.1|454.9|450.6|450.6|1274681
1302130800000|2011-04-06 23:00:00|453.9|449|444.9|444.6|453.9|453.6|444.2|444|1168584
1302217200000|2011-04-07 23:00:00|455.8|440|448.3|447.3|455.8|450|440.1|440|942807
1302476400000|2011-04-10 23:00:00|458.9|437.6|447|446.8|458.9|450.9|444.4|437.6|732807
1302562800000|2011-04-11 23:00:00|444.5|440|438.4|438.2|444.5|444.2|437.7|437.6|808496
1302649200000|2011-04-12 23:00:00|446.4|442.2|442.2|442.2|446.4|446.3|442.2|442.2|1396703
1302735600000|2011-04-13 23:00:00|451.2|443.2|450|449.9|451.2|451.1|443.2|443.2|2242238
1302822000000|2011-04-14 23:00:00|452|449.5|456|455.2|456.7|456.5|449.5|449.5|1627978
1303081200000|2011-04-17 23:00:00|455.7|454|454.5|454|455.7|455.7|454|454|1625359
1303167600000|2011-04-18 23:00:00|458|455.1|457.6|456.4|462|461.9|455.8|454.3|1250794
1303254000000|2011-04-19 23:00:00|468.3|446|453|451.9|468.3|459.1|449.7|446|1494516
1303340400000|2011-04-20 23:00:00|463.8|446|461.8|460.6|463.8|462|454.2|446|1458870
1303772400000|2011-04-25 23:00:00|466|449.7|468.9|468.1|468.9|468.6|458.4|449.7|828972
1303858800000|2011-04-26 23:00:00|473|458.5|471.2|470.5|475.9|475.4|466.5|458.5|1358614
1303945200000|2011-04-27 23:00:00|482.5|465|467|466.7|482.5|471.1|465.7|465|1282607
1304377200000|2011-05-02 23:00:00|469.3|465.9|466.3|465.4|470.1|469.7|460.6|459.9|1584438
1304463600000|2011-05-03 23:00:00|469.9|464.1|465.7|465.3|470.5|470|463.5|462.4|880976
1304550000000|2011-05-04 23:00:00|466.2|458|460.1|459.8|466.2|465|458.7|458|632734
1304636400000|2011-05-05 23:00:00|470|454|462.1|461.9|470|464.8|459.5|454|628718
1304895600000|2011-05-08 23:00:00|461.5|460.5|470|469|470|469.5|461.3|460.4|1102542
1304982000000|2011-05-09 23:00:00|474|459.4|473.2|473|477.2|477|468.9|459.4|1034522
1305068400000|2011-05-10 23:00:00|477.8|472.3|476.7|476.5|477.8|477.8|472.8|472.3|815894
1305154800000|2011-05-11 23:00:00|475.7|468|467.1|466.3|475.7|475.4|463.7|463.6|1435509
1305241200000|2011-05-12 23:00:00|478.1|457|468|467.8|478.1|469.6|465.6|457|955285
1305500400000|2011-05-15 23:00:00|469|463.1|465.3|464.7|469|468.7|463.1|463.1|1263591
1305586800000|2011-05-16 23:00:00|476.7|459|459|459|476.7|467.5|458.9|458.8|913444
1305673200000|2011-05-17 23:00:00|470.6|457|460.7|460|470.6|461.5|458.6|457|1259376
1305759600000|2011-05-18 23:00:00|471.9|457|461.9|461.8|471.9|464.1|460|457|907385
1305846000000|2011-05-19 23:00:00|469.5|462.7|466.9|466.4|469.5|469.4|463|462.7|814185
1306105200000|2011-05-22 23:00:00|462.1|458.3|459.3|458.3|462.1|462.1|458.3|458.3|1160665
1306191600000|2011-05-23 23:00:00|468.6|457|456.9|456.5|468.6|460.8|456.5|456.4|1013717
1306278000000|2011-05-24 23:00:00|457|457|449.9|449.8|457|457|445.3|445|1888439
1306364400000|2011-05-25 23:00:00|452.5|445.3|447.8|447.1|452.5|451.8|446.5|445.3|952009
1306450800000|2011-05-26 23:00:00|457.6|451.4|456.8|455.9|457.8|457.7|451.4|451.4|752629
1306796400000|2011-05-30 23:00:00|462|444.6|448.6|448.5|462|458.3|447.1|444.6|689665
1306882800000|2011-05-31 23:00:00|449.5|444.1|445.2|445|449.5|449.5|444.1|444.1|569617
1306969200000|2011-06-01 23:00:00|444.8|442|442.4|442.2|444.8|444.8|440.6|440.5|764161
1307055600000|2011-06-02 23:00:00|447.3|441.6|444.4|444.2|447.3|447.2|441.6|441.6|786866
1307314800000|2011-06-05 23:00:00|451|435.3|445.8|444.9|451|445.8|441.6|435.3|633461
1307401200000|2011-06-06 23:00:00|449.3|443.7|445.8|445.3|449.3|449.2|444.1|443.7|1008514
1307487600000|2011-06-07 23:00:00|451|443|439.4|439.3|451|444|438.2|438|1204510
1307574000000|2011-06-08 23:00:00|449.5|431|439.6|439.3|454.1|453.5|437.3|431|2505440
1307660400000|2011-06-09 23:00:00|450.5|430.7|440|439.5|450.5|443.5|433.7|430.7|1913830
1307919600000|2011-06-12 23:00:00|449.5|429|434.4|434.1|449.5|441.9|433.6|429|1792548
1308006000000|2011-06-13 23:00:00|439.5|434.4|437.4|437.3|439.5|438.1|433.8|433.5|1090980
1308092400000|2011-06-14 23:00:00|437.2|432.1|433|432.8|437.2|437.2|432.4|432.1|817666
1308178800000|2011-06-15 23:00:00|431.6|429|429.4|429|431.6|431.2|426.1|426|1135321
1308265200000|2011-06-16 23:00:00|434.1|429|430.3|429.9|443.2|440.5|427|426.7|1272135
1308524400000|2011-06-19 23:00:00|423.5|423.4|426|425.7|427.1|426.9|421.9|421.5|981416
1308610800000|2011-06-20 23:00:00|427.2|426|429.7|429.5|432|431.8|425|421.4|867946
1308697200000|2011-06-21 23:00:00|437|419.6|424.6|423.9|437|432.2|423.2|419.6|1233739
1308783600000|2011-06-22 23:00:00|424.7|422.5|416.7|416.1|424.7|424.2|416.1|416|801348
1308870000000|2011-06-23 23:00:00|424.2|416.6|419|418.7|424.2|423.1|416.8|416.6|840474
1309129200000|2011-06-26 23:00:00|420|418.1|422.6|421.7|427.9|427.5|417.4|414.4|907902
1309215600000|2011-06-27 23:00:00|432.7|421|427.5|426.6|432.7|429.4|422.8|421|1067969
1309302000000|2011-06-28 23:00:00|431.8|428|432.1|431.4|432.9|432.6|425.5|425|1156800
1309388400000|2011-06-29 23:00:00|433.9|429.1|436.5|436|438.2|437.6|430.9|429.1|1368654
1309474800000|2011-06-30 23:00:00|440.7|430.9|446|445.2|446|445.7|435.4|430.9|929292
1309734000000|2011-07-03 23:00:00|455.3|445.7|455.3|454.6|455.3|455.3|445.7|445.7|1874624
1309820400000|2011-07-04 23:00:00|456.4|455.3|455.3|455.3|456.4|456.4|455.3|455.3|854822
1309906800000|2011-07-05 23:00:00|452|446|449|448.9|457|456.7|445.3|436.6|1388077
1309993200000|2011-07-06 23:00:00|452.8|448.6|450.2|449.7|454.5|454.3|449.3|448.6|805366
1310079600000|2011-07-07 23:00:00|461.1|441.2|449.9|449|461.1|453.8|445.1|441.2|666028
1310338800000|2011-07-10 23:00:00|460.6|440.8|440.5|440.4|460.6|450.7|435.7|435.2|602732
1310425200000|2011-07-11 23:00:00|437.5|428.3|436.3|435.5|437.6|436.1|423.1|422.1|1817563
1310511600000|2011-07-12 23:00:00|446.5|424.9|438.1|436.9|446.5|440.3|435.1|424.9|695170
1310598000000|2011-07-13 23:00:00|439.7|435|433.7|432.9|439.7|437.2|432.4|431.7|744862
1310684400000|2011-07-14 23:00:00|435.3|428.4|435.5|434.9|437.9|437.6|429.2|427.9|858935
1310943600000|2011-07-17 23:00:00|433.9|424.4|412.1|411|433.9|432.1|411.4|411|1596065
1311030000000|2011-07-18 23:00:00|421.8|408|432|432|438.9|438.8|409.4|406.8|3033163
1311116400000|2011-07-19 23:00:00|432|432|450.1|450|454.1|454.1|432|432|2567045
1311202800000|2011-07-20 23:00:00|461.3|439.6|449.8|448.9|461.3|452.8|441.5|439.6|2159800
1311289200000|2011-07-21 23:00:00|459.8|439.6|449|448.2|459.8|453.2|447.5|439.6|1039178
1311548400000|2011-07-24 23:00:00|452.5|444.7|443.5|443.3|452.5|449.4|439.9|439.3|1789818
1311634800000|2011-07-25 23:00:00|447.3|442.9|445.4|444.7|447.3|446.5|440.6|439.5|1373287
1311721200000|2011-07-26 23:00:00|445.3|442.7|442|441.7|445.3|445.3|439.4|439.2|1435179
1311807600000|2011-07-27 23:00:00|445.2|438|444|443.4|445.2|445.2|438|438|1614892
1311894000000|2011-07-28 23:00:00|452.5|432.7|444|443.4|452.5|445.8|436.7|432.7|1950699
1312153200000|2011-07-31 23:00:00|448.3|444.7|444.4|443.4|450.8|448.9|441.4|440.9|1554814
1312239600000|2011-08-01 23:00:00|445.8|437.3|440.6|440|445.8|445.8|437.3|437.3|2180357
1312326000000|2011-08-02 23:00:00|435.1|435.1|428.5|428|435.1|435.1|424.1|424.1|1861896
1312412400000|2011-08-03 23:00:00|434|430.5|404.8|404.2|434|432.4|404.2|402.1|1877301
1312498800000|2011-08-04 23:00:00|405|395|406.8|405.7|413.6|413.2|384.6|383.3|2971194
1312758000000|2011-08-07 23:00:00|405.5|397.5|405.1|404.2|419.6|418.8|401|397.5|3620889
1312844400000|2011-08-08 23:00:00|405|394.6|400.2|399.6|417.2|415.7|387.5|386.2|4208415
1312930800000|2011-08-09 23:00:00|407.3|407.2|398.7|398.6|412.9|412.4|395.5|393.6|2937960
1313017200000|2011-08-10 23:00:00|421.1|400|418|417.7|421.1|421.1|400|400|2587479
1313103600000|2011-08-11 23:00:00|428.1|416.4|428.6|427.6|434.1|432.9|409.7|406.6|1339146
1313362800000|2011-08-14 23:00:00|433.3|423.5|429.1|428.8|433.3|432.5|423.6|423.5|1135021
1313449200000|2011-08-15 23:00:00|429.1|419.8|426.7|426.5|429.1|429|419.8|419.8|993100
1313535600000|2011-08-16 23:00:00|420|418.5|411|410.7|420|420|402.4|402.1|2278956
1313622000000|2011-08-17 23:00:00|410|400.7|393.6|393.5|410|409.8|392.1|391.8|1794908
1313708400000|2011-08-18 23:00:00|403.3|383.8|393.7|393.6|403.3|398.6|379.5|378.8|1901035
1313967600000|2011-08-21 23:00:00|404|404|411.1|410.4|416.6|416.6|404|404|2489351
1314054000000|2011-08-22 23:00:00|411.8|409.5|416.9|416.7|418.8|417.9|408.5|405.9|1088468
1314140400000|2011-08-23 23:00:00|422.7|416.4|431.4|431.3|436.1|435.4|420.5|415|1409156
1314226800000|2011-08-24 23:00:00|442.1|420.7|426.4|426|442.7|441.4|425.7|420.7|1351695
1314313200000|2011-08-25 23:00:00|429.9|422.5|432.4|431.8|433.4|432.9|423.1|419.2|946899
1314658800000|2011-08-29 23:00:00|435.4|435.4|440|439.3|448.6|448.4|435.4|435.4|1213019
1314745200000|2011-08-30 23:00:00|450.6|439.3|447|446.9|453.3|449.5|443.2|438|811033
1314831600000|2011-08-31 23:00:00|458.1|443.3|447.7|447.2|458.1|449.8|439.6|439|1167193
1314918000000|2011-09-01 23:00:00|446.6|439.4|444.5|443.5|446.6|446.3|439.4|439.4|593291
1315177200000|2011-09-04 23:00:00|440.5|428.2|437.6|437.2|440.5|440.3|428.5|428.2|1059245
1315263600000|2011-09-05 23:00:00|440.6|437.6|439.5|438.9|447.9|447.6|438.5|432.6|1891117
1315350000000|2011-09-06 23:00:00|441.5|429|436|435.8|441.5|436.5|428|424|1143547
1315436400000|2011-09-07 23:00:00|446.7|425.1|437.6|436.9|446.7|443.2|431.3|425.1|1093683
1315522800000|2011-09-08 23:00:00|438.9|426.6|432.2|431.6|440.3|437.8|425.5|424.7|842156
1315782000000|2011-09-11 23:00:00|430|424|428|427.8|430|430|424|424|1473549
1315868400000|2011-09-12 23:00:00|444.5|431.4|443.8|442.6|444.5|444.3|431.4|431.4|2685374
1315954800000|2011-09-13 23:00:00|454.2|442.8|444.3|443|454.2|448|437.6|436.2|2014496
1316041200000|2011-09-14 23:00:00|454.6|443.2|443.5|443.1|454.9|451.5|442.8|442|1242806
1316127600000|2011-09-15 23:00:00|449.2|442.6|446.3|445.3|451.2|450.4|443.7|441|1034460
1316386800000|2011-09-18 23:00:00|442.2|435|435.7|434.8|442.2|442|429.5|429.4|1164439
1316473200000|2011-09-19 23:00:00|441.5|428.4|438.4|437.6|441.5|441.2|429.2|428.4|884132
1316559600000|2011-09-20 23:00:00|441.3|433.2|440.4|439.5|443.6|443.1|434.9|433.2|1131082
1316646000000|2011-09-21 23:00:00|451|433.6|438.2|437.5|451|443.1|426.4|425.9|1628118
1316732400000|2011-09-22 23:00:00|445.4|435.2|437.5|437.3|445.4|439.7|425.8|425.2|1536515
1316991600000|2011-09-25 23:00:00|437.5|430.7|445.6|445.4|451.3|451.2|434.4|430.7|1488361
1317078000000|2011-09-26 23:00:00|456.4|448.5|453.6|451.8|459.2|459.2|448.5|448.5|1702160
1317164400000|2011-09-27 23:00:00|451.9|442|442.4|441.9|451.9|451.9|442|441.9|1903485
1317250800000|2011-09-28 23:00:00|441.4|440.1|446|445.8|447.7|447.2|440.4|439.8|1263048
1317337200000|2011-09-29 23:00:00|446.5|442|444.1|443.1|447.2|446.7|438.9|437.6|1228566
1317596400000|2011-10-02 23:00:00|444.2|433.6|459|458.6|459.2|459|436.1|433.6|1600870
1317682800000|2011-10-03 23:00:00|470.2|458.4|450.8|449.9|470.2|458.4|449|447.4|1815359
1317769200000|2011-10-04 23:00:00|461.2|438.8|446.4|445.6|461.2|456.8|444.9|438.8|1363621
1317855600000|2011-10-05 23:00:00|450|447.1|450.5|450.3|454.8|453.3|448.5|447.1|1930102
1317942000000|2011-10-06 23:00:00|461.5|439.2|451.5|451|461.5|456.1|448.6|439.2|872103
1318201200000|2011-10-09 23:00:00|454.1|451.8|458.6|457.7|458.7|458.3|449.6|448.5|715014
1318287600000|2011-10-10 23:00:00|469.2|446.7|463.5|462.2|469.2|464|457.7|446.7|967601
1318374000000|2011-10-11 23:00:00|477|451.3|470.4|470.2|477|470.4|459.9|451.3|898120
1318460400000|2011-10-12 23:00:00|463.7|463.7|467.1|466.5|473.7|473.6|463.7|463.7|1065301
1318546800000|2011-10-13 23:00:00|477|454.7|466|464.4|477|468.7|461.8|454.7|1108081
1318806000000|2011-10-16 23:00:00|476.7|453.6|457.5|456.8|476.7|470.3|454.4|452.6|789117
1318892400000|2011-10-17 23:00:00|459.7|451.2|454.3|453.1|459.7|456.8|451.2|450.5|707320
1318978800000|2011-10-18 23:00:00|464.8|453.3|466.5|465.3|466.8|466.7|453.3|453.3|1174001
1319065200000|2011-10-19 23:00:00|463.3|460.7|473.1|471.9|480.8|480|461.4|459.4|1657124
1319151600000|2011-10-20 23:00:00|478.4|469.1|476|475|480.8|479.2|472|469.1|1115048
1319410800000|2011-10-23 23:00:00|485|468|476.5|476.2|485|477.8|472|468|736097
1319497200000|2011-10-24 23:00:00|479.8|469.1|472.6|471.6|479.8|477.2|468.4|467.1|579458
1319583600000|2011-10-25 23:00:00|483.7|465.1|467.4|467|483.7|473.8|463.4|463.2|941107
1319670000000|2011-10-26 23:00:00|476.7|474.8|469.2|468.7|476.7|475|466.1|466|1887904
1319756400000|2011-10-27 23:00:00|472.4|467.8|473|472.5|473.3|473.1|467.4|466.7|1881655
1320019200000|2011-10-31 00:00:00|472.4|461.4|467.1|466|472.4|472.4|461.5|461.4|1259029
1320105600000|2011-11-01 00:00:00|461.5|461.5|454.7|454.5|461.5|461.5|443.4|443.1|1913922
1320192000000|2011-11-02 00:00:00|458|447.7|452.5|451.9|461.5|459.4|450.7|447.7|882346
1320278400000|2011-11-03 00:00:00|463.3|445|452.4|452|463.3|455.5|446.2|445|1030734
1320364800000|2011-11-04 00:00:00|463.2|445|454.3|453.2|463.2|455.6|446.7|445|881873
1320624000000|2011-11-07 00:00:00|460|445|452.4|451.8|460|455.4|446.2|445|615267
1320710400000|2011-11-08 00:00:00|463.2|440.7|451|449.8|463.2|457.1|447.9|440.7|840762
1320796800000|2011-11-09 00:00:00|457.6|448.5|449.1|448|457.7|453.6|444.5|443.6|1301817
1320883200000|2011-11-10 00:00:00|444.9|441.4|452.3|451.3|454.2|453.7|443.3|441.2|1047251
1320969600000|2011-11-11 00:00:00|461|440.7|453.6|452.7|461|455.3|449.9|440.7|797680
1321228800000|2011-11-14 00:00:00|463.3|440.7|446|445.1|463.3|455.7|443.8|440.7|638040
1321315200000|2011-11-15 00:00:00|446.3|440|445|443.7|446.3|445.4|437.1|437.1|878906
1321401600000|2011-11-16 00:00:00|455.7|434|444.3|443.1|455.7|448.6|438.8|434|854273
1321488000000|2011-11-17 00:00:00|441.6|434|435.2|434.4|441.6|441.6|427.8|427.1|696413
1321574400000|2011-11-18 00:00:00|433|424.3|431|430|436|435.5|428.7|424.2|800611
1321833600000|2011-11-21 00:00:00|430|423|410.2|409.6|430|428|407.2|406.8|1007341
1321920000000|2011-11-22 00:00:00|412.3|409.8|416.9|416.2|420.6|420.5|409.5|408.9|1574840
1322006400000|2011-11-23 00:00:00|412.5|412.5|420.5|420.2|422.8|422.8|412.5|412.5|1825892
1322092800000|2011-11-24 00:00:00|425.9|419.3|425.1|424|425.9|425.4|419.6|419.3|745934
1322179200000|2011-11-25 00:00:00|429.5|422.7|426.8|426.3|429.5|429.2|422.9|422.7|845951
1322438400000|2011-11-28 00:00:00|437.2|416|434.1|433.3|437.4|436.8|426.3|416|822516
1322524800000|2011-11-29 00:00:00|444.5|443|473|472.5|476.1|476.1|443|443|3710828
1322611200000|2011-11-30 00:00:00|473|468.5|481.3|479.4|484.9|484.4|468.3|465.1|2122334
1322697600000|2011-12-01 00:00:00|491.7|468.1|479.9|479.5|491.8|484.5|475.6|468.1|957479
1322784000000|2011-12-02 00:00:00|490.7|481.4|481.9|481.5|491.1|491.1|481.5|481.4|1268471
1323043200000|2011-12-05 00:00:00|489|480.8|486.1|484.1|489|488.6|481.5|480.8|788665
1323129600000|2011-12-06 00:00:00|484.8|475.1|484.1|483.8|484.8|484.8|475.2|475.1|1167318
1323216000000|2011-12-07 00:00:00|496.1|471.9|485.5|483.9|496.1|488|480.6|471.9|1058307
1323302400000|2011-12-08 00:00:00|496.1|473.1|474.1|473.8|496.1|489|472.2|472|1439774
1323388800000|2011-12-09 00:00:00|486|471.9|473|472.7|486|479.2|471.3|468.2|796530
1323648000000|2011-12-12 00:00:00|475.8|462.7|464.6|463.3|475.8|474.3|462.8|462.7|796197
1323734400000|2011-12-13 00:00:00|475.3|465|466.1|465.7|475.3|468.2|459.6|457.4|1238442
1323820800000|2011-12-14 00:00:00|467.2|454.3|455.3|454.6|467.2|467.2|452.7|452.3|831250
1323907200000|2011-12-15 00:00:00|462.8|451.4|464.9|463.5|464.9|464.7|450.3|450.2|874528
1323993600000|2011-12-16 00:00:00|475.7|452.7|464.5|463.3|475.7|466.6|459.8|452.7|664982
1324252800000|2011-12-19 00:00:00|475|452.1|459.9|459.2|475|466.1|458|452.1|492833
1324339200000|2011-12-20 00:00:00|471|452.1|467.6|466.3|471|467.5|458.4|452.1|539875
1324425600000|2011-12-21 00:00:00|475|461|473.7|473.2|475|474.3|466.5|461|888493
1324512000000|2011-12-22 00:00:00|477.8|473.3|480.8|480.5|483.7|482.5|474.4|471.4|823539
1324598400000|2011-12-23 00:00:00|489.9|482.5|492|491.5|492.1|491.6|483.5|482.5|334959
1325030400000|2011-12-28 00:00:00|495|479.6|490.9|489.3|495|493.6|486|479.6|757692
1325116800000|2011-12-29 00:00:00|502.5|478.4|489|488.7|502.5|493.2|485.1|478.4|917850
1325203200000|2011-12-30 00:00:00|498|488.9|484.3|483.4|498|493.7|483.1|482.2|340307
1325548800000|2012-01-03 00:00:00|485|482.5|497.9|497.7|498.5|498.4|483.6|482|962320
1325635200000|2012-01-04 00:00:00|500.5|499|495.7|495.4|503|500.5|492.2|491.9|717185
1325721600000|2012-01-05 00:00:00|497.5|486.6|490|489.6|497.5|497.5|486.6|486.6|918643
1325808000000|2012-01-06 00:00:00|496.7|488.1|492.4|491.5|496.7|494.7|488.2|488.1|913714
1326067200000|2012-01-09 00:00:00|491.6|479.7|490.2|489.8|500|495.1|488|479.7|875757
1326153600000|2012-01-10 00:00:00|494.3|491.1|483.8|482.6|494.3|493|482.5|480.8|1343550
1326240000000|2012-01-11 00:00:00|482.1|470.7|468.9|468.7|482.1|482.1|468|468|1466156
1326326400000|2012-01-12 00:00:00|480.4|457.1|481.1|480.8|482.8|482.1|465|457.1|1620840
1326412800000|2012-01-13 00:00:00|480.9|478.7|480|479.3|489.5|489.3|476.6|476.5|1465345
1326672000000|2012-01-16 00:00:00|486|467.5|481.3|480.7|486|481.6|476|467.5|484667
1326758400000|2012-01-17 00:00:00|486|481.1|487.9|487|490.2|490.1|481.1|481.1|1101999
1326844800000|2012-01-18 00:00:00|499.6|475.4|484.2|483.1|499.6|492|482.7|475.4|1909248
1326931200000|2012-01-19 00:00:00|489.5|478.2|480.7|479.3|489.5|489.1|478.4|478.2|1675632
1327017600000|2012-01-20 00:00:00|491.5|480|480|479.5|491.5|483.3|478|475|743867
1327276800000|2012-01-23 00:00:00|480.5|475|486|485.4|489.9|489.5|479.3|475|680326
1327363200000|2012-01-24 00:00:00|486.2|483.4|481.3|481.1|486.2|485.8|480.3|479.8|844230
1327449600000|2012-01-25 00:00:00|482|474.7|480.4|479.7|482|481.9|475.3|474.7|730070
1327536000000|2012-01-26 00:00:00|491.7|479.4|480|478.5|491.7|485.6|476.6|475.8|984882
1327622400000|2012-01-27 00:00:00|491.2|467.4|483.1|483|491.2|487.7|475.7|467.4|912385
1327881600000|2012-01-30 00:00:00|480.5|476.7|478.1|477.8|480.5|480.4|477.1|476.7|1046859
1327968000000|2012-01-31 00:00:00|476.7|469.1|474.4|474.2|476.7|476.5|469.2|469.1|914668
1328054400000|2012-02-01 00:00:00|474.9|467.6|479.5|479.3|479.6|479.4|467.9|467.6|1916062
1328140800000|2012-02-02 00:00:00|491.3|467.5|490.2|489.7|491.3|490|477.5|467.5|651509
1328227200000|2012-02-03 00:00:00|499|477.8|494|493.8|499|494.3|483.1|477.8|678459
1328486400000|2012-02-06 00:00:00|499|486.5|500.5|499.9|500.5|500|488.5|483.8|714876
1328572800000|2012-02-07 00:00:00|506|492.8|492.7|492.3|506|503.5|488.4|488.3|891095
1328659200000|2012-02-08 00:00:00|504.5|485|477.8|476.8|504.5|492.8|476|475.8|1425608
1328745600000|2012-02-09 00:00:00|484.5|470.5|472.8|472.6|484.5|474|464.9|464.5|2260269
1328832000000|2012-02-10 00:00:00|478|467.9|477.5|476.3|478|477.9|468.1|467.9|1150997
1329091200000|2012-02-13 00:00:00|480|474.5|476|475.7|480|478.3|471.7|468.1|719365
1329177600000|2012-02-14 00:00:00|479.2|468.4|470.1|469.9|481.8|480.4|466.6|466.1|1124704
1329264000000|2012-02-15 00:00:00|474|467.4|477.6|476.8|482.8|482.3|470.9|466.6|989755
1329350400000|2012-02-16 00:00:00|484.8|472.7|481.3|480.5|484.8|481.9|468.8|464.9|1094838
1329436800000|2012-02-17 00:00:00|492.9|473.4|481.4|481.1|492.9|483.9|476|473.4|1015258
1329696000000|2012-02-20 00:00:00|493.1|473.6|478|477.6|493.1|486.6|474.6|473.6|814721
1329782400000|2012-02-21 00:00:00|478|474.5|481.2|480|484.9|481.6|473.9|471.5|752386
1329868800000|2012-02-22 00:00:00|482.3|478|475.9|475|483|482.3|472.8|471|811880
1329955200000|2012-02-23 00:00:00|487.3|468.1|477.1|475.9|487.3|478.3|473|468.1|746700
1330041600000|2012-02-24 00:00:00|488.6|469.3|476.2|475.8|488.6|479.2|474.5|469.3|749551
1330300800000|2012-02-27 00:00:00|475.1|466|468.3|467.5|475.1|475.1|466|466|812018
1330387200000|2012-02-28 00:00:00|474.7|469.3|464.4|463.9|477.1|471.4|461.4|457.5|824211
1330473600000|2012-02-29 00:00:00|461.5|458|442|441.5|461.6|458|437.9|437.8|2880766
1330560000000|2012-03-01 00:00:00|449.3|434.4|455.8|455|458.5|456.8|437.3|434.4|1543400
1330646400000|2012-03-02 00:00:00|457.5|456.1|452.7|452.4|460.1|456.7|448|445.3|1183177
1330905600000|2012-03-05 00:00:00|456.4|445|451.4|450.2|456.4|453.3|448|443.9|1256701
1330992000000|2012-03-06 00:00:00|462.2|443.4|447.9|447.3|462.2|452.7|445.4|443.4|2429765
1331078400000|2012-03-07 00:00:00|455.2|440.3|456|454.9|457.6|457.4|450|440.3|976211
1331164800000|2012-03-08 00:00:00|460.9|447.9|461.2|460|467.1|466.6|456.9|447.9|2086023
1331251200000|2012-03-09 00:00:00|463.1|457.7|464.3|464.1|472.8|470.1|459.6|456.5|1337548
1331510400000|2012-03-12 00:00:00|471.9|457.1|466.7|466.4|471.9|467.7|463.2|457.1|1405603
1331596800000|2012-03-13 00:00:00|474.8|459.9|455.1|454.5|474.8|465.3|449.9|449.7|3537589
1331683200000|2012-03-14 00:00:00|461.9|447|455.5|454.8|461.9|461.5|452.8|447|2102199
1331769600000|2012-03-15 00:00:00|458.6|447.8|450.6|450.2|458.6|456.5|449.2|447.8|1728098
1331856000000|2012-03-16 00:00:00|457.7|442.8|458.2|457.4|458.6|458.4|449.5|442.8|1405781
1332115200000|2012-03-19 00:00:00|461.7|450.3|451|450.1|461.9|459.7|449.8|449.5|1423224
1332201600000|2012-03-20 00:00:00|452.4|448.7|450.6|450|452.4|451.7|449|448.7|2174057
1332288000000|2012-03-21 00:00:00|457.7|448.3|450.6|450.4|457.7|451.5|447|446.6|1218778
1332374400000|2012-03-22 00:00:00|453.1|443|451.6|451.2|453.5|453.2|448.9|443|1533584
1332460800000|2012-03-23 00:00:00|462.6|443.9|448.6|447.8|462.6|455.3|445.9|443.3|726555
1332716400000|2012-03-25 23:00:00|457.6|448.1|455.7|455|457.6|457.5|448.1|448.1|819213
1332802800000|2012-03-26 23:00:00|462.9|453.3|450.8|450.2|462.9|457.8|448.8|447|773372
1332889200000|2012-03-27 23:00:00|453.3|449.1|442.4|442.3|454.7|453.9|441.8|441.5|1256581
1332975600000|2012-03-28 23:00:00|447.1|439.7|441|440.6|447.1|446.5|439.7|439.7|1350863
1333062000000|2012-03-29 23:00:00|442|440.5|450.6|450|451.8|451.5|439.2|438.1|1285246
1333321200000|2012-04-01 23:00:00|453.8|442.8|458.6|458|460.9|460|450.7|442.8|1484717
1333407600000|2012-04-02 23:00:00|465.9|457.7|453.1|452.5|465.9|463.9|452|450|1267677
1333494000000|2012-04-03 23:00:00|451|446|447.8|447.4|451|451|446.3|446|1522332
1333580400000|2012-04-04 23:00:00|451.4|445.6|449.7|449.4|451.4|451.3|445.7|445.6|1099617
1334012400000|2012-04-09 23:00:00|450.3|443.4|443.7|443.4|450.3|450|443.6|443.4|745107
1334098800000|2012-04-10 23:00:00|451.1|440.6|452.8|452.1|453.8|453.7|442.7|440.6|976622
1334185200000|2012-04-11 23:00:00|458.1|448|456.2|455.9|458.1|458|448.2|448|1101400
1334271600000|2012-04-12 23:00:00|462.9|455.5|460.2|459.1|462.9|462.9|456.2|455.5|1244262
1334530800000|2012-04-15 23:00:00|467.5|452.5|455.9|455.6|467.5|459.4|453.4|452.5|751005
1334617200000|2012-04-16 23:00:00|463.1|448.2|457.6|457.6|463.1|461.2|456|448.2|1335261
1334703600000|2012-04-17 23:00:00|465.3|450.4|460.3|459.5|465.3|461.3|454.5|450.4|751812
1334790000000|2012-04-18 23:00:00|467.1|458.6|465.7|465.7|467.1|465.9|459.1|458.6|934029
1334876400000|2012-04-19 23:00:00|472.2|458.7|467.4|466.7|472.2|472.2|462.9|458.7|1036291
1335135600000|2012-04-22 23:00:00|467.6|459.7|467.2|467.1|467.6|467.6|459.2|458.9|1357772
1335222000000|2012-04-23 23:00:00|469.4|459.6|460|459.6|469.4|469.3|459.6|459.6|899266
1335308400000|2012-04-24 23:00:00|462.3|457.9|459.6|459.2|465.7|463.8|454.5|450.1|1438405
1335394800000|2012-04-25 23:00:00|462.7|455.5|459|459|462.7|462.2|455.6|455.5|573994
1335481200000|2012-04-26 23:00:00|465.9|455.1|465|464.2|465.9|465.9|455.1|455.1|591846
1335740400000|2012-04-29 23:00:00|469.6|459.2|462.1|461.8|469.6|469|459.3|459.2|819063
1335826800000|2012-04-30 23:00:00|469.5|454.5|470|468.9|471.4|470.7|460.3|454.5|389267
1335913200000|2012-05-01 23:00:00|476.9|461.9|467.5|466.9|476.9|474.8|464.9|461.9|824066
1335999600000|2012-05-02 23:00:00|474.6|459.7|467.5|466.9|474.6|470|465.4|459.7|665611
1336086000000|2012-05-03 23:00:00|474.8|459.8|455.7|455.6|474.8|467.5|454.4|446.1|650216
1336431600000|2012-05-07 23:00:00|456.7|455.8|446|445.4|456.8|456.6|446|445.4|854215
1336518000000|2012-05-08 23:00:00|453.2|438.3|444.8|444|453.2|449.7|440.6|438.3|750393
1336604400000|2012-05-09 23:00:00|452.1|437.1|449.2|448.6|452.1|449.6|444.3|437.1|855764
1336690800000|2012-05-10 23:00:00|451.1|447.1|456.4|455.7|456.4|456.2|449.4|447.1|595334
1336950000000|2012-05-13 23:00:00|454.1|448.4|449|447.8|454.1|453.6|444.3|444.3|573782
1337036400000|2012-05-14 23:00:00|455.7|440.8|447|446.4|455.7|451.9|443.9|440.8|631432
1337122800000|2012-05-15 23:00:00|444.1|442|441.9|441.6|447.5|447.1|437.2|436.9|889543
1337209200000|2012-05-16 23:00:00|446.6|439.5|436.9|435.9|446.6|445.4|436.1|431|790571
1337295600000|2012-05-17 23:00:00|434.3|432|425.9|425.6|436.3|436.1|425.8|425.6|806235
1337554800000|2012-05-20 23:00:00|425.8|422.2|425|424|428.2|427.9|422|421.9|634939
1337641200000|2012-05-21 23:00:00|428.3|423.2|425|424.9|429.5|428.8|421.4|421.1|1285950
1337727600000|2012-05-22 23:00:00|423|421.6|423.5|423|423.8|423.5|417.3|416.9|1234180
1337814000000|2012-05-23 23:00:00|434.7|421.8|433.7|433.5|434.7|434.5|421.9|421.8|1169304
1337900400000|2012-05-24 23:00:00|440.4|427.7|430.7|430.3|440.4|437.1|426|425.7|680299
1338159600000|2012-05-27 23:00:00|435.1|427.6|427.6|427.6|435.1|434.3|427.6|427.6|362099
1338246000000|2012-05-28 23:00:00|436.4|425.5|437.3|436.3|437.7|437.6|428.5|425.5|593362
1338332400000|2012-05-29 23:00:00|444.6|429.6|430|429.2|444.6|435.4|427.5|427.4|727457
1338418800000|2012-05-30 23:00:00|437.2|422.3|431.6|431|437.2|434|427.1|422.3|551796
1338505200000|2012-05-31 23:00:00|435.5|431.2|429.7|428.9|435.7|435|425.5|422.5|722173
1338937200000|2012-06-05 23:00:00|443.7|430.9|440.3|439.7|443.7|442.5|431.2|430.9|899375
1339023600000|2012-06-06 23:00:00|450.9|429|449.7|448.5|452.7|452.4|437.7|429|934343
1339110000000|2012-06-07 23:00:00|449.5|441.2|444.9|444.4|449.5|448.2|441.2|441.2|829857
1339369200000|2012-06-10 23:00:00|453.7|441.4|448.5|447.8|453.7|453.4|441.6|441.4|999328
1339455600000|2012-06-11 23:00:00|459.5|447.4|459.1|458.4|459.5|459.4|448|447.4|1499782
1339542000000|2012-06-12 23:00:00|465.8|459|464.4|463|465.8|465.8|459|459|1524446
1339628400000|2012-06-13 23:00:00|475|457.2|475|474.8|475|475|457.4|457.2|1635369
1339714800000|2012-06-14 23:00:00|486.7|463.1|473|472.5|486.7|483.4|472.5|463.1|1363617
1339974000000|2012-06-17 23:00:00|481.1|471.7|475.5|475.1|481.1|481.1|473.7|471.7|1160802
1340060400000|2012-06-18 23:00:00|477.2|469.4|476.3|475.3|477.2|477.2|471.2|469.4|1462899
1340146800000|2012-06-19 23:00:00|479|476.2|488.4|487.5|488.5|488|474.7|474.2|1027190
1340233200000|2012-06-20 23:00:00|487.8|482.5|483.6|482.5|487.8|487.6|482.5|482.5|1265065
1340319600000|2012-06-21 23:00:00|481.7|475.4|481.7|481|481.7|481.7|476.5|475.4|671944
1340578800000|2012-06-24 23:00:00|482.4|475.8|479.5|479.1|482.4|482.4|476.1|475.8|647793
1340665200000|2012-06-25 23:00:00|478|476.4|474.9|473.8|481.9|481.1|468.5|468.2|1201508
1340751600000|2012-06-26 23:00:00|479.9|474.6|477.9|476.6|479.9|479.5|474.9|474.6|871278
1340838000000|2012-06-27 23:00:00|478.2|469.1|473.5|471.7|478.2|478.2|469.2|469.1|848198
1340924400000|2012-06-28 23:00:00|485.1|473.9|479.6|478.9|490.7|484.6|475.7|473.9|1084159
1341183600000|2012-07-01 23:00:00|484.2|477.1|478.1|477.6|484.2|484.1|477.2|477.1|522648
1341270000000|2012-07-02 23:00:00|489.8|480.6|480|479.4|489.8|482.9|478.5|478.2|979297
1341356400000|2012-07-03 23:00:00|485.5|478.5|479|478.6|485.5|484.1|478.7|478.5|822614
1341442800000|2012-07-04 23:00:00|481.6|476.6|479.4|478.9|481.6|481.2|476.6|476.6|599501
1341529200000|2012-07-05 23:00:00|479.3|474.4|475.9|475.7|479.3|479.3|474.6|474.4|514173
1341788400000|2012-07-08 23:00:00|478.2|473.6|475.9|475|478.2|477.9|473.8|473.6|709179
1341874800000|2012-07-09 23:00:00|487.5|463.9|474|473.6|487.5|478.3|473|463.9|1182936
1341961200000|2012-07-10 23:00:00|472.2|462.9|464.9|464.1|472.2|471.5|463.3|462.9|1779841
1342047600000|2012-07-11 23:00:00|463.7|457.8|460.8|460.7|463.7|463.7|458.1|457.8|1236947
1342134000000|2012-07-12 23:00:00|472.3|449.4|462.3|461.5|472.3|464|459.6|449.4|976476
1342393200000|2012-07-15 23:00:00|473.4|450.5|462.6|461.9|473.4|469.3|458.6|450.5|912879
1342479600000|2012-07-16 23:00:00|473.6|450.6|449.8|449.2|473.6|463.7|445.1|445|1360353
1342566000000|2012-07-17 23:00:00|460.6|438.3|457.1|456.9|460.6|457.5|445.7|438.3|1024046
1342652400000|2012-07-18 23:00:00|459.9|456.7|458.8|458.7|459.9|459.9|457.1|456.7|1326527
1342738800000|2012-07-19 23:00:00|456.5|449.4|454.2|453.4|456.5|456.3|449.6|449.4|1431436
1342998000000|2012-07-22 23:00:00|449.2|445.6|442.3|441.6|449.8|449.7|438.2|437.9|1157132
1343084400000|2012-07-23 23:00:00|452.9|431|442|441.2|452.9|449.8|438.4|431|1123942
1343170800000|2012-07-24 23:00:00|448.3|439.5|446.7|446.4|448.3|448|439.6|439.5|797930
1343257200000|2012-07-25 23:00:00|457.6|435.4|454|453.7|457.8|457.3|444|435.4|1011311
1343343600000|2012-07-26 23:00:00|458.1|451.9|457.4|457|458.1|458.1|451.9|451.9|1377934
1343602800000|2012-07-29 23:00:00|460.9|456.9|458|457.9|460.9|460.4|457.1|456.9|567289
1343689200000|2012-07-30 23:00:00|457.2|449|449.3|449|457.2|456.7|449.2|449|523492
1343775600000|2012-07-31 23:00:00|460.4|438.1|450|449.8|460.4|451.2|446.5|438.1|414378
1343862000000|2012-08-01 23:00:00|454.3|449.2|454.5|454.1|458.3|457.9|449.8|449.2|908023
1344207600000|2012-08-05 23:00:00|469.7|446.9|458.9|458.5|469.7|462|456.3|446.9|839710
1344294000000|2012-08-06 23:00:00|470.1|454.8|462.2|454.5|470.1|459.2|450.2|448.3|504036
1344380400000|2012-08-07 23:00:00|457.7|443.5|456.9|456.2|457.7|457.2|450.3|443.5|460427
1344466800000|2012-08-08 23:00:00|468|445.3|462|461.5|468|462.7|453|445.3|1304119
1344553200000|2012-08-09 23:00:00|460.8|455.4|460.8|460.3|460.8|460.8|455.9|455.4|314773
1344812400000|2012-08-12 23:00:00|462.5|449.1|456.2|455.8|462.5|458.8|453.7|449.1|288155
1344898800000|2012-08-13 23:00:00|465|457.5|459.9|459.6|465|460.8|457.5|457.5|376034
1344985200000|2012-08-14 23:00:00|461.3|456.8|457.8|457.5|461.3|460.8|457.2|456.8|504347
1345071600000|2012-08-15 23:00:00|458.5|451.7|454|453.7|458.5|457.8|452.9|451.7|677120
1345158000000|2012-08-16 23:00:00|454.9|447.3|449.6|449.3|454.9|454.1|447.4|447.3|807711
1345417200000|2012-08-19 23:00:00|460.6|438.3|439.4|439.3|460.6|451.5|439.1|438.3|994234
1345503600000|2012-08-20 23:00:00|446.1|438.5|440.5|439.8|446.1|445.8|438.6|438.5|807519
1345590000000|2012-08-21 23:00:00|438.7|438.7|431.2|430.8|438.7|438.7|430.9|430.8|929384
1345676400000|2012-08-22 23:00:00|436.8|429.7|431.6|431.4|436.8|436.7|430|429.7|785797
1345762800000|2012-08-23 23:00:00|442.2|420.8|427.7|426.8|442.2|433.2|424.7|420.8|679208
1346108400000|2012-08-27 23:00:00|437.7|420|425.3|424.5|437.7|428.9|424.9|420|849555
1346194800000|2012-08-28 23:00:00|426.4|420.6|425|424.9|426.4|426.4|421|420.6|764850
1346281200000|2012-08-29 23:00:00|424.6|420|430|429.5|435.5|429.9|424.1|420|749351
1346367600000|2012-08-30 23:00:00|440.5|420|431.4|430.8|440.5|436.9|427.7|420|1125518
1346626800000|2012-09-02 23:00:00|441.8|420.4|431.6|430.9|441.8|436.1|428|420.4|870175
1346713200000|2012-09-03 23:00:00|441.8|420.5|429.9|429.2|441.8|437.8|428.8|420.5|1155351
1346799600000|2012-09-04 23:00:00|429.7|429.2|428.2|427.8|429.7|429.6|424.5|424.2|542653
1346886000000|2012-09-05 23:00:00|438.7|426.8|437|436.1|440.3|438.6|431|426.8|1101130
1346972400000|2012-09-06 23:00:00|447.3|425.7|435|434.5|447.3|439.2|431|425.5|1199355
1347231600000|2012-09-09 23:00:00|445.4|423.9|434.7|433.6|445.4|437.8|431.1|423.9|1024451
1347318000000|2012-09-10 23:00:00|441.5|440.8|461.3|461|468.6|465.5|440.8|440.8|2526177
1347404400000|2012-09-11 23:00:00|472.6|449.7|460.4|459.7|472.6|469.1|450.7|447.8|1964314
1347490800000|2012-09-12 23:00:00|459.7|458.5|468.6|468.4|475|472.9|458.4|456.9|1410447
1347577200000|2012-09-13 23:00:00|475|471.9|473.1|473|480|478.9|471.9|471.9|1059164
1347836400000|2012-09-16 23:00:00|480|461.3|467.3|466|480|471|465.7|461.3|854283
1347922800000|2012-09-17 23:00:00|478.1|455.5|469.5|469|478.1|473.7|464.1|455.5|981276
1348009200000|2012-09-18 23:00:00|455.7|453.2|449.8|449.7|457.2|456.2|444.6|444.1|1111446
1348095600000|2012-09-19 23:00:00|456.5|448.9|448.9|448.9|456.5|456.5|448.9|448.9|648656
1348182000000|2012-09-20 23:00:00|453.7|451.4|452.8|451.9|456.7|455.7|450.5|450.1|614350
1348441200000|2012-09-23 23:00:00|453.8|445.7|451.2|450|453.8|453.5|446.2|445.7|519199
1348527600000|2012-09-24 23:00:00|451.7|444.8|447.1|446.6|451.7|451.7|444.9|444.8|944866
1348614000000|2012-09-25 23:00:00|447.4|444|447|446.4|447.4|447.4|442.9|441.6|1174412
1348700400000|2012-09-26 23:00:00|458|446.1|448.2|448|458|450.2|444.9|444.7|735189
1348786800000|2012-09-27 23:00:00|459.3|447.8|446.2|446|459.3|450.3|444|442.8|892949
1349046000000|2012-09-30 23:00:00|453|445.6|450.4|449.5|453|452.9|445.9|445.6|660547
1349132400000|2012-10-01 23:00:00|461.2|438.8|448.9|448.1|461.2|457.5|447.2|438.8|583210
1349218800000|2012-10-02 23:00:00|459.5|437.2|449.1|448.3|459.5|450.3|446.5|437.2|336213
1349305200000|2012-10-03 23:00:00|459.9|437.5|448.7|448.5|459.9|450.8|446|437.5|622714
1349391600000|2012-10-04 23:00:00|459.8|441.8|451.9|451.5|459.8|454.2|446.3|441.8|853874
1349650800000|2012-10-07 23:00:00|453.3|448.8|453.3|453.3|453.3|453.3|449.5|448.8|455874
1349737200000|2012-10-08 23:00:00|464.4|451.6|449.9|449.6|464.4|454.1|447.8|446.3|667880
1349823600000|2012-10-09 23:00:00|453.7|446.7|448.5|448.1|453.7|453.7|447|446.7|789756
1349910000000|2012-10-10 23:00:00|452.9|447.2|449.9|449.4|452.9|452.7|447.4|447.2|667827
1349996400000|2012-10-11 23:00:00|460.8|438.5|453.4|452.9|460.8|458.6|447.3|438.5|729069
1350255600000|2012-10-14 23:00:00|464.4|441.9|455.5|454.3|464.4|456.9|450|441.9|945394
1350342000000|2012-10-15 23:00:00|459.9|455|459|458.3|459.9|459.9|455.1|455|1002778
1350428400000|2012-10-16 23:00:00|469.9|447.1|457.4|457.1|469.9|461.3|455.6|447.1|463453
1350514800000|2012-10-17 23:00:00|465.9|452.5|454.1|453.7|465.9|459.2|453.2|452.5|375439
1350601200000|2012-10-18 23:00:00|453.5|447.3|452.9|451.8|453.5|453.3|449.5|447.3|608646
1350860400000|2012-10-21 23:00:00|453.9|449.6|451|450.2|453.9|453.8|449.8|449.6|733757
1350946800000|2012-10-22 23:00:00|450.8|441.3|442.3|442.2|450.8|450.8|441.4|441.3|1236187
1351033200000|2012-10-23 23:00:00|441.1|436.7|440.3|439.7|441.1|441|436.9|436.7|1196331
1351119600000|2012-10-24 23:00:00|448.6|438.9|441.6|441|448.6|448.6|438.9|438.9|1071060
1351206000000|2012-10-25 23:00:00|452.3|430.3|443|442.9|452.3|444|438.3|430.3|809969
1351468800000|2012-10-29 00:00:00|442.4|436.2|438.4|437.5|442.4|442.4|436.6|436.2|650150
1351555200000|2012-10-30 00:00:00|448.5|438.3|437.1|436.4|448.5|439.9|435|427.6|332231
1351641600000|2012-10-31 00:00:00|447.6|425.9|434.4|434.2|447.6|438.4|432.6|425.9|686385
1351728000000|2012-11-01 00:00:00|443.8|435.7|443.8|443|443.8|443.5|436.1|435.7|3112182
1351814400000|2012-11-02 00:00:00|448.4|442.5|447.1|446.7|448.4|448.3|442.5|442.5|915308
1352073600000|2012-11-05 00:00:00|448.6|444.4|447.3|446.6|448.6|448.5|444.8|444.4|560204
1352160000000|2012-11-06 00:00:00|443.3|443.3|446.2|445.4|451|450.6|443.3|443.3|1242763
1352246400000|2012-11-07 00:00:00|456.9|434.8|440|439.1|456.9|449.4|439.2|434.8|880906
1352332800000|2012-11-08 00:00:00|442.1|436.5|439.6|438.8|442.1|441.9|436.5|436.5|534876
1352419200000|2012-11-09 00:00:00|444.8|437.7|440.2|439.7|444.8|444.8|437.8|437.7|657953
1352678400000|2012-11-12 00:00:00|442.1|436.4|441.5|441.2|442.1|442.1|436.8|436.4|415016
1352764800000|2012-11-13 00:00:00|441.9|437.9|441.7|441.2|441.9|441.9|438|437.9|608345
1352851200000|2012-11-14 00:00:00|440.7|430.4|428.2|428|440.7|440.5|425.3|425.1|1238888
1352937600000|2012-11-15 00:00:00|426.1|420|419.7|419.2|426.1|426.1|418.6|418.4|1332912
1353024000000|2012-11-16 00:00:00|420.2|416.4|416.7|416.6|420.2|420.1|416.6|416.4|614984
1353283200000|2012-11-19 00:00:00|424.5|418|422.9|422.3|424.5|422.7|418.2|418|420656
1353369600000|2012-11-20 00:00:00|424.6|418.4|424.7|424.1|425.3|425.1|420.4|418.4|696560
1353456000000|2012-11-21 00:00:00|424.9|415.9|416.6|415.9|424.9|423.8|416.1|415.9|422329
1353542400000|2012-11-22 00:00:00|420.5|416.4|419.7|419|420.5|420.4|416.4|416.4|386147
1353628800000|2012-11-23 00:00:00|420|418|420.2|419.6|421.2|421.2|418.1|418|622451
1353888000000|2012-11-26 00:00:00|420.3|415.4|417|416.5|420.3|419.3|415.5|415.4|327973
1353974400000|2012-11-27 00:00:00|420|413.8|418.3|417.2|420|420|414.1|413.8|641130
1354060800000|2012-11-28 00:00:00|417.9|415.4|417.6|416.9|417.9|417.7|415.5|415.4|367399
1354147200000|2012-11-29 00:00:00|427.7|415|423.2|422.1|427.7|423.5|417.7|415|1108553
1354233600000|2012-11-30 00:00:00|433.3|414.5|423.6|423.1|433.3|424.8|421.8|414.5|624405
1354492800000|2012-12-03 00:00:00|427.3|422.4|423.1|422.7|427.3|426.5|422.4|422.4|607750
1354579200000|2012-12-04 00:00:00|433.4|423.6|432.7|432.2|434.1|433.9|423.6|423.6|1212066
1354665600000|2012-12-05 00:00:00|436.3|431.2|432.5|431.8|436.3|436|431.2|431.2|439704
1354752000000|2012-12-06 00:00:00|442.9|421.4|431.8|431|442.9|435.2|428.5|421.4|507248
1354838400000|2012-12-07 00:00:00|431.5|426.3|429.2|428.9|431.5|431.3|426.6|426.3|446726
1355097600000|2012-12-10 00:00:00|436.2|436.2|435.5|435.3|436.2|436.2|428.6|428.4|405464
1355184000000|2012-12-11 00:00:00|425|424.6|427.1|426.1|428.7|428.2|420.9|419.3|3781760
1355270400000|2012-12-12 00:00:00|430|426.1|439.9|439.8|439.9|439.8|426.2|426.1|1569911
1355356800000|2012-12-13 00:00:00|440.1|433.1|435.2|434.7|440.1|440|433.1|433.1|792427
1355443200000|2012-12-14 00:00:00|445|431|442.8|442.7|445|443.7|436|431|850917
1355702400000|2012-12-17 00:00:00|450.7|443.3|450.7|450|450.7|450.3|443.3|443.3|808248
1355788800000|2012-12-18 00:00:00|456.9|443.4|451.7|450.5|456.9|452.4|445.3|443.4|1028502
1355875200000|2012-12-19 00:00:00|452.1|449.7|451.4|451|455.1|453.3|449.7|449.4|893965
1355961600000|2012-12-20 00:00:00|457.9|447|453.6|452.5|457.9|453.3|450.7|447|437437
1356048000000|2012-12-21 00:00:00|459.6|448.9|450.4|449|459.6|450.8|446.2|445.8|374834
1356307200000|2012-12-24 00:00:00|451.7|447.2|451|450|451.7|451.6|447.7|447.2|83002
1356566400000|2012-12-27 00:00:00|457.3|443.8|451.2|450.7|457.3|457.1|445.9|443.8|362697
1356652800000|2012-12-28 00:00:00|452.2|449.3|451.9|451.1|456.1|453.9|449.3|448.4|354165
1356912000000|2012-12-31 00:00:00|458.3|444.8|450.1|449|458.3|451|446.5|444.8|121659
1357084800000|2013-01-02 00:00:00|456.3|451.1|458.6|458|462.1|460.2|453|450.4|585009
1357171200000|2013-01-03 00:00:00|465.1|455.8|470.2|469.2|471.5|471.2|454.7|454.2|898186
1357257600000|2013-01-04 00:00:00|476.7|462.7|471|470.4|476.7|471.7|467.4|462.7|1110245
1357516800000|2013-01-07 00:00:00|472.4|472.1|476.3|475.3|477.1|476.9|471.2|469.9|1328901
1357603200000|2013-01-08 00:00:00|482.7|468.5|474.6|473.8|482.7|478.8|474.1|468.5|811006
1357689600000|2013-01-09 00:00:00|479.8|474.6|476|475.2|479.8|479.4|475.2|474.6|920129
1357776000000|2013-01-10 00:00:00|482.7|468.5|467.6|467.2|482.7|476.2|467.3|467.1|1178642
1357862400000|2013-01-11 00:00:00|469.4|468.6|467.3|467.1|471|469.9|467.1|466.7|1289148
1358121600000|2013-01-14 00:00:00|469.4|465.3|468|467.8|469.4|469.1|465.4|465.3|615426
1358208000000|2013-01-15 00:00:00|463.5|460.9|463.4|463|463.5|463.2|443|442.7|2883689
1358294400000|2013-01-16 00:00:00|465.8|459.9|461.7|461.3|465.8|465.8|460.1|459.9|1529893
1358380800000|2013-01-17 00:00:00|465|455.5|464.3|463.8|465|464.9|455.5|455.5|1223631
1358467200000|2013-01-18 00:00:00|471|460.3|466.9|466.4|471|469.7|462.3|460.3|680125
1358726400000|2013-01-21 00:00:00|469.8|466.1|468.3|467.7|469.8|469.7|466.2|466.1|571717
1358812800000|2013-01-22 00:00:00|475.2|461.2|466.5|466.1|475.2|468.6|463.5|461.2|1088958
1358899200000|2013-01-23 00:00:00|462|461.5|459|458.6|467|466.2|455.7|455.4|1438924
1358985600000|2013-01-24 00:00:00|459.5|456.2|458.6|457.9|462.4|459.6|453.8|452.6|1228375
1359072000000|2013-01-25 00:00:00|462.8|455.2|461.4|460.4|462.8|462.6|455.6|455.2|817235
1359331200000|2013-01-28 00:00:00|468.3|454.5|460.8|460.5|468.3|463|459.2|454.5|673425
1359417600000|2013-01-29 00:00:00|467.5|460.6|462|461.8|467.5|463.7|457.8|457.5|842833
1359504000000|2013-01-30 00:00:00|466.1|464.8|456.5|455.7|468|466.5|455.5|454|897439
1359590400000|2013-01-31 00:00:00|455.8|449.6|445.7|445.2|455.8|455.7|442.1|441.6|1273414
1359676800000|2013-02-01 00:00:00|452|438.7|456.7|455.7|463.5|458.3|445.8|438.7|1597110
1359936000000|2013-02-04 00:00:00|460.9|452.9|455.4|454.4|460.9|460.5|452.9|452.9|1706907
1360022400000|2013-02-05 00:00:00|461.4|449.9|467|466.3|469|468.8|455.2|447.8|1191569
1360108800000|2013-02-06 00:00:00|505.5|465.6|497.7|497.6|505.5|505.5|465.6|465.6|3009053
1360195200000|2013-02-07 00:00:00|505|492.4|488.5|488.1|505|495.5|487.8|487.6|1764874
1360281600000|2013-02-08 00:00:00|490.8|487.9|490.1|489.8|494.3|493.1|485.1|484.6|1063523
1360540800000|2013-02-11 00:00:00|493.8|488.4|492.2|491.2|493.8|493.6|488.4|488.4|619626
1360627200000|2013-02-12 00:00:00|498|484.1|498.4|497.2|499.5|499|489.4|484.1|873488
1360713600000|2013-02-13 00:00:00|502.5|490.4|501.5|500.5|503.5|503|495|490.4|651905
1360800000000|2013-02-14 00:00:00|504|496|500.5|499.1|504|503|496.6|496|616054
1360886400000|2013-02-15 00:00:00|503.5|499.3|489.7|488.9|505.5|505|489.2|488.9|897864
1361145600000|2013-02-18 00:00:00|489.7|482|478.4|476.8|489.7|489.6|475.7|475.7|916139
1361232000000|2013-02-19 00:00:00|489.9|478.5|487.3|486.9|489.9|489.9|478.6|478.5|1114196
1361318400000|2013-02-20 00:00:00|494.3|480.4|492.4|492.1|496.5|495.6|485.7|480.4|1099603
1361404800000|2013-02-21 00:00:00|495|484.9|483.5|483.2|495|488.4|478.2|478|732273
1361491200000|2013-02-22 00:00:00|487.7|483.6|494.9|493.9|498.4|497.6|484.9|483.6|908623
1361750400000|2013-02-25 00:00:00|501.5|487.1|495.5|495.3|501.5|500.5|493.4|487.1|1140574
1361836800000|2013-02-26 00:00:00|502.5|489.9|493.2|492|502.5|496.8|486.9|483.5|1264729
1361923200000|2013-02-27 00:00:00|500|487.5|493|491.7|500|494.4|487.9|487.5|593579
1362009600000|2013-02-28 00:00:00|493|485.5|494|493.2|497.2|496.1|489.1|485.5|635843
1362096000000|2013-03-01 00:00:00|495.2|492.1|497|495.5|497.9|497.8|492.4|490.7|678863
1362355200000|2013-03-04 00:00:00|503.5|489.1|495.8|494.9|503.5|496.7|491.1|489.1|445700
1362441600000|2013-03-05 00:00:00|500.5|494.3|514.5|513|516|515.5|498.6|494.3|1083021
1362528000000|2013-03-06 00:00:00|514|510.5|509.5|509|514.5|514|508|507.5|581577
1362614400000|2013-03-07 00:00:00|512|507.5|512.5|511.5|515|514|509.5|507.5|432625
1362700800000|2013-03-08 00:00:00|515.5|513.5|517.5|517.5|519.5|518|512|508.5|532430
1362960000000|2013-03-11 00:00:00|524.5|509|523|522|525|523|511|509|764263
1363046400000|2013-03-12 00:00:00|550|541.5|561|560|572|571.5|541.5|541.5|2885125
1363132800000|2013-03-13 00:00:00|570|556|554|553|570|559|553|552.5|951730
1363219200000|2013-03-14 00:00:00|570|550|558|557.5|570|561.5|555.5|550|1038701
1363305600000|2013-03-15 00:00:00|570|550|562|560.5|572|571|560|550|694954
1363564800000|2013-03-18 00:00:00|574|554|559|558.5|574|562|555|554|752237
1363651200000|2013-03-19 00:00:00|574|554|556|555.5|574|561.5|553|552.5|626773
1363737600000|2013-03-20 00:00:00|560|540|550.5|549|560|557|549|540|581335
1363824000000|2013-03-21 00:00:00|560|542.5|544|542.5|560|551|542|541.5|622154
1363910400000|2013-03-22 00:00:00|557|540|541|540.5|557|546.5|536|535.5|794545
1364169600000|2013-03-25 00:00:00|554.5|534.5|539.5|538.5|554.5|544.5|536|534.5|1001108
1364256000000|2013-03-26 00:00:00|542|534.5|540.5|539.5|542|542|533.5|533.5|1204752
1364342400000|2013-03-27 00:00:00|537.5|532|534|533|539|538.5|528.5|528|808098
1364428800000|2013-03-28 00:00:00|533|531.5|534|533|541.5|540|532|530.5|1784638
1364857200000|2013-04-01 23:00:00|541.5|525.5|541.5|538.5|547.5|544.5|534|525.5|1036543
1364943600000|2013-04-02 23:00:00|547|533.5|538.5|538|547|542|537|533.5|801127
1365030000000|2013-04-03 23:00:00|546|530.5|532|531|546|540|530|529.5|556743
1365116400000|2013-04-04 23:00:00|534.5|529.5|522|521|535|534|520.5|519.5|600986
1365375600000|2013-04-07 23:00:00|529.5|518|531|530.5|531.5|531|526.5|518|532711
1365462000000|2013-04-08 23:00:00|538.5|526.5|535|535|538.5|537.5|531.5|526.5|632722
1365548400000|2013-04-09 23:00:00|542.5|526.5|535.5|535|542.5|542|534|526.5|1029471
1365634800000|2013-04-10 23:00:00|543.5|530|543|542.5|544|543.5|536|527.5|729948
1365721200000|2013-04-11 23:00:00|551|537|539.5|539|551|546|539|535|529632
1365980400000|2013-04-14 23:00:00|547.5|531.5|538|537.5|547.5|539.5|529|528.5|356127
1366066800000|2013-04-15 23:00:00|545.5|529.5|535.5|535|545.5|539|531.5|529.5|255943
1366153200000|2013-04-16 23:00:00|543.5|530.5|528.5|527.5|543.5|539.5|526|525.5|369518
1366239600000|2013-04-17 23:00:00|540|524|532.5|531.5|540|535.5|526|524|460185
1366326000000|2013-04-18 23:00:00|538.5|529|537.5|537|539.5|537.5|532.5|529|501421
1366585200000|2013-04-21 23:00:00|540|524|533.5|533|543|541.5|530.5|524|637722
1366671600000|2013-04-22 23:00:00|543|527|550|548|551|550.5|532.5|527|628416
1366758000000|2013-04-23 23:00:00|556.5|540.5|550|548|556.5|552.5|547.5|540.5|662240
1366844400000|2013-04-24 23:00:00|556.5|542.5|546|544.5|556.5|548.5|542.5|540.5|401808
1366930800000|2013-04-25 23:00:00|544.5|540.5|545|544.5|547|546.5|539.5|538.5|342296
1367190000000|2013-04-28 23:00:00|552.5|536.5|545.5|545|553.5|552|543.5|536|301864
1367276400000|2013-04-29 23:00:00|553|541.5|540|539.5|553|549|537|535.5|418786
1367362800000|2013-04-30 23:00:00|548|532|540.5|538|548|542.5|535.5|532|212992
1367449200000|2013-05-01 23:00:00|547.5|531.5|541|540.5|547.5|541|535|531.5|564080
1367535600000|2013-05-02 23:00:00|548.5|535|541.5|541|548.5|548|538|532.5|339040
1367881200000|2013-05-06 23:00:00|549|533|537|536.5|549|547|531.5|531|686768
1367967600000|2013-05-07 23:00:00|544.5|533.5|544.5|543.5|547.5|547|536.5|533.5|674328
1368054000000|2013-05-08 23:00:00|552|536|550|549.5|556|555.5|542.5|536|821544
1368140400000|2013-05-09 23:00:00|558.5|546|549|548.5|558.5|553.5|545|544|515769
1368399600000|2013-05-12 23:00:00|557|541|548.5|547.5|557|551.5|546|541|337523
1368486000000|2013-05-13 23:00:00|545|545|551|550.5|552|551.5|545|545|469289
1368572400000|2013-05-14 23:00:00|559|542.5|562.5|562|562.5|562|551|542.5|1390953
1368658800000|2013-05-15 23:00:00|570.5|554|571.5|571|580.5|577|563|554|847061
1368745200000|2013-05-16 23:00:00|580|563|580.5|580|583|582|572.5|563|659328
1369004400000|2013-05-19 23:00:00|589|572|586.5|585.5|589|587|582.5|572|609488
1369090800000|2013-05-20 23:00:00|595|577.5|590.5|590|595|593|585|577.5|493514
1369177200000|2013-05-21 23:00:00|599|581.5|588.5|587.5|599|591|581|580.5|787592
1369263600000|2013-05-22 23:00:00|579.5|579|577|576|579.5|579|570|569.5|542096
1369350000000|2013-05-23 23:00:00|585|568|572.5|570.5|585|579.5|569.5|568|434368
1369695600000|2013-05-27 23:00:00|579.5|562.5|575|574.5|579.5|577|574|562.5|890021
1369782000000|2013-05-28 23:00:00|583|566|565|564.5|583|573|561.5|561|539669
1369868400000|2013-05-29 23:00:00|573|556.5|577|575|578.5|577.5|561.5|556.5|788375
1369954800000|2013-05-30 23:00:00|584|567|580|578.5|585.5|585|570|567|1074430
1370214000000|2013-06-02 23:00:00|587.5|570.5|581.5|580.5|592|591|572|570.5|1043893
1370300400000|2013-06-03 23:00:00|589.5|586.5|599.5|598|605|605|586.5|586.5|1310622
1370386800000|2013-06-04 23:00:00|608|590.5|587.5|587|608|601|585|584.5|1389977
1370473200000|2013-06-05 23:00:00|596|578.5|584.5|583.5|602.5|596|583.5|578.5|796328
1370559600000|2013-06-06 23:00:00|586.5|569.5|585|584.5|589.5|587.5|575|569.5|882035
1370818800000|2013-06-09 23:00:00|590.5|573.5|591|590|593.5|592.5|584|573.5|791444
1370905200000|2013-06-10 23:00:00|599|581.5|585|584.5|606|605|555.5|549|2158464
1370991600000|2013-06-11 23:00:00|593.5|576|576.5|575|593.5|587.5|573|572.5|1222487
1371078000000|2013-06-12 23:00:00|567|566.5|569.5|569|573.5|573|566.5|566.5|811117
1371164400000|2013-06-13 23:00:00|579|562|566.5|566|579|573.5|565|562|629391
1371423600000|2013-06-16 23:00:00|579|562|568.5|568|579|575.5|567.5|562|586177
1371510000000|2013-06-17 23:00:00|579|562|575|573.5|579|578|569|562|778133
1371596400000|2013-06-18 23:00:00|579|562|576.5|576|579|578|567|562|782840
1371682800000|2013-06-19 23:00:00|579|562|559|558.5|579|568|553.5|553|727641
1371769200000|2013-06-20 23:00:00|559.5|555|562.5|561|575|574.5|555.5|555|859776
1372028400000|2013-06-23 23:00:00|570|553.5|555|554|570|565.5|553|552.5|1118185
1372114800000|2013-06-24 23:00:00|561|557|570.5|569|570.5|570.5|557.5|557|1070902
1372201200000|2013-06-25 23:00:00|577|560|580.5|580|583.5|583|570.5|560|952986
1372287600000|2013-06-26 23:00:00|590.5|573.5|578.5|578|590.5|580|562|561.5|1082226
1372374000000|2013-06-27 23:00:00|587|570|580|579|587|583.5|574|570|596479
1372633200000|2013-06-30 23:00:00|580.5|578.5|588|587|594|593.5|578|576|507602
1372719600000|2013-07-01 23:00:00|596.5|579|580|578.5|596.5|588|577.5|577|970081
1372806000000|2013-07-02 23:00:00|588|571|585|583|588|585|569.5|565|768166
1372892400000|2013-07-03 23:00:00|593|575.5|595|594|597|596|582.5|575.5|556004
1372978800000|2013-07-04 23:00:00|603|585.5|589|588.5|603|600.5|586.5|585.5|578490
1373238000000|2013-07-07 23:00:00|598.5|581|598|596.5|602|601.5|589|581|567114
1373324400000|2013-07-08 23:00:00|606|588.5|608|606.5|609.5|608.5|596|588.5|877152
1373410800000|2013-07-09 23:00:00|616|598|599.5|599|616|605.5|591|590|350383
1373497200000|2013-07-10 23:00:00|608|590.5|609|608.5|609.5|608.5|604.5|590.5|405981
1373583600000|2013-07-11 23:00:00|618|600|603|601.5|618|606.5|595.5|594|573615
1373842800000|2013-07-14 23:00:00|611.5|593.5|613.5|613|615.5|615|603.5|593.5|552571
1373929200000|2013-07-15 23:00:00|622|604|605|604|622|614|600|599|506289
1374015600000|2013-07-16 23:00:00|613.5|595.5|603|602.5|613.5|606|593|592|486772
1374102000000|2013-07-17 23:00:00|611.5|593.5|594.5|594|611.5|603.5|591.5|589.5|771360
1374188400000|2013-07-18 23:00:00|603|585.5|594|593|603|597|591.5|585.5|462138
1374447600000|2013-07-21 23:00:00|602.5|585|598.5|598|603.5|602.5|591|585|820947
1374534000000|2013-07-22 23:00:00|603|598|582.5|581.5|603|603|562|560|1311861
1374620400000|2013-07-23 23:00:00|590.5|573.5|566|564.5|590.5|586|561|560.5|1599514
1374706800000|2013-07-24 23:00:00|573.5|557|580|579|580|579.5|565|557|800023
1374793200000|2013-07-25 23:00:00|588|571|577|576|590.5|585|574|571|714451
1375052400000|2013-07-28 23:00:00|577.5|576.5|577.5|576.5|581.5|579|573.5|572.5|346313
1375138800000|2013-07-29 23:00:00|585.5|568.5|578.5|577.5|585.5|580|576.5|568.5|451042
1375225200000|2013-07-30 23:00:00|586.5|569.5|577.5|576.5|586.5|580.5|573|569.5|719102
1375311600000|2013-07-31 23:00:00|585.5|568.5|592|591|594|593.5|579|568.5|734103
1375398000000|2013-08-01 23:00:00|600.5|583|591|590|600.5|597.5|587.5|583|369023
1375657200000|2013-08-04 23:00:00|601|583.5|600|598.5|605.5|605|592.5|583.5|509724
1375743600000|2013-08-05 23:00:00|609|591|595.5|594.5|609|607|593|591|734062
1375830000000|2013-08-06 23:00:00|604|586.5|584.5|583.5|604|595|584|583.5|475220
1375916400000|2013-08-07 23:00:00|592.5|575|586|585|594.5|593|584|575|406273
1376002800000|2013-08-08 23:00:00|594|576.5|589|587|598.5|598|586|576.5|412469
1376262000000|2013-08-11 23:00:00|597|579.5|579.5|579|597|588|577.5|577|281635
1376348400000|2013-08-12 23:00:00|587.5|570.5|574.5|573|587.5|582.5|572|570.5|439443
1376434800000|2013-08-13 23:00:00|582|565|568|567|582|573.5|567|565|493640
1376521200000|2013-08-14 23:00:00|576|565|550|549|576|573|548.5|547.5|532309
1376607600000|2013-08-15 23:00:00|557.5|541.5|560.5|559|561|560|546|541.5|700494
1376866800000|2013-08-18 23:00:00|567.5|551|565.5|565|568|566.5|558.5|551|471302
1376953200000|2013-08-19 23:00:00|573.5|557|561|560.5|573.5|567.5|555.5|555|393233
1377039600000|2013-08-20 23:00:00|556|552.5|554|552.5|569|559.5|549|548.5|463697
1377126000000|2013-08-21 23:00:00|558.5|542|554|553.5|568|566.5|553|542|522407
1377212400000|2013-08-22 23:00:00|562|545.5|564|563|571.5|570.5|554.5|545.5|389292
1377558000000|2013-08-26 23:00:00|563.5|559.5|555|554.5|566|564.5|552|551.5|300278
1377644400000|2013-08-27 23:00:00|563|546.5|559.5|558.5|566.5|565.5|551.5|546.5|928374
1377730800000|2013-08-28 23:00:00|559.5|559.5|570.5|569.5|570.5|570|559.5|559.5|759412
1377817200000|2013-08-29 23:00:00|560.5|560.5|567.5|566|571.5|569|560.5|560.5|602567
1378076400000|2013-09-01 23:00:00|575.5|558.5|572.5|571.5|575.5|574|568|558.5|445931
1378162800000|2013-09-02 23:00:00|580|563|573.5|573|582|578.5|569.5|563|529670
1378249200000|2013-09-03 23:00:00|581.5|564.5|580|578.5|581.5|580|567|564.5|646045
1378335600000|2013-09-04 23:00:00|587.5|570.5|582|580|587.5|583|577|570.5|1184007
1378422000000|2013-09-05 23:00:00|589.5|574.5|590|589|590.5|590.5|575.5|574.5|543321
1378681200000|2013-09-08 23:00:00|591|581|586.5|586|591|590.5|585|581|311364
1378767600000|2013-09-09 23:00:00|586.5|586.5|589|588|595|594|586.5|586.5|464624
1378854000000|2013-09-10 23:00:00|593|586|592|589.5|593|592.5|586|586|524003
1378940400000|2013-09-11 23:00:00|598|587|592.5|592|598|597.5|587.5|587|546455
1379026800000|2013-09-12 23:00:00|594|586.5|591.5|590.5|594|593.5|586.5|586.5|337450
1379286000000|2013-09-15 23:00:00|595.5|582|596|594.5|598|597|592|582|507184
1379372400000|2013-09-16 23:00:00|603.5|589.5|604.5|604|606|605.5|592|589.5|1758354
1379458800000|2013-09-17 23:00:00|597.5|583|588.5|587.5|597.5|597|583|583|714444
1379545200000|2013-09-18 23:00:00|596.5|579|585|584|601|600.5|585|579|1197113
1379631600000|2013-09-19 23:00:00|593.5|576|589|588|593.5|590.5|581.5|576|633278
1379890800000|2013-09-22 23:00:00|597.5|580|585.5|585|597.5|589.5|584|580|450314
1379977200000|2013-09-23 23:00:00|586|585|591.5|590.5|594.5|594|585.5|585|419429
1380063600000|2013-09-24 23:00:00|600|582.5|586.5|585.5|600|592|583.5|582.5|335574
1380150000000|2013-09-25 23:00:00|595|577.5|582|581|595|586|580|577.5|349665
1380236400000|2013-09-26 23:00:00|590|573|580|579|590|585|570.5|569.5|414996
1380495600000|2013-09-29 23:00:00|588|571|578|577|588|579|573|571|327064
1380582000000|2013-09-30 23:00:00|583|577.5|581.5|580.5|583|582.5|577.5|577.5|546578
1380668400000|2013-10-01 23:00:00|589.5|572.5|573|571.5|589.5|579|570.5|570|308411
1380754800000|2013-10-02 23:00:00|581|564|576|575|581|575.5|570|564|243813
1380841200000|2013-10-03 23:00:00|584|567|572|571|584|576.5|571|567|476769
1381100400000|2013-10-06 23:00:00|580|563|568.5|568|580|572.5|566|563|413511
1381186800000|2013-10-07 23:00:00|566.5|566.5|572.5|571.5|573.5|572.5|566.5|566.5|293581
1381273200000|2013-10-08 23:00:00|573|569|571.5|570.5|573|572.5|569.5|569|451854
1381359600000|2013-10-09 23:00:00|572|572|587|586|592|591.5|572|572|497851
1381446000000|2013-10-10 23:00:00|584|584|585|584|588.5|587.5|584|584|332803
1381705200000|2013-10-13 23:00:00|593.5|576|590|589.5|593.5|589.5|582.5|576|243083
1381791600000|2013-10-14 23:00:00|591.5|591.5|604.5|604|604.5|604|591.5|591.5|605450
1381878000000|2013-10-15 23:00:00|612.5|601|609|608.5|614|613.5|601|601|729234
1381964400000|2013-10-16 23:00:00|602|602|605.5|605|611|611|602|602|586510
1382050800000|2013-10-17 23:00:00|614|596|609|608.5|614|612|602.5|590.5|513815
1382310000000|2013-10-20 23:00:00|617.5|599.5|606.5|605.5|617.5|611.5|603|599.5|496495
1382396400000|2013-10-21 23:00:00|605|605|617|615.5|617|616.5|605|605|541975
1382482800000|2013-10-22 23:00:00|613|613|622.5|620.5|624|623.5|613|613|571383
1382569200000|2013-10-23 23:00:00|625|615|616.5|615.5|625|625|615.5|615|595370
1382655600000|2013-10-24 23:00:00|611|611|618.5|618|618.5|618|611|611|501819
1382918400000|2013-10-28 00:00:00|624|616.5|617.5|616.5|624|623.5|617|616.5|417523
1383004800000|2013-10-29 00:00:00|610|610|614.5|614|618|618|610|610|467995
1383091200000|2013-10-30 00:00:00|612.5|612.5|613.5|612.5|621.5|621|612.5|612.5|451554
1383177600000|2013-10-31 00:00:00|608|608|613|612.5|615|614.5|608|608|453993
1383264000000|2013-11-01 00:00:00|616|604|607|605|616|614|604|604|599584
1383523200000|2013-11-04 00:00:00|615|606.5|609.5|608|615.5|615.5|606.5|606.5|236879
1383609600000|2013-11-05 00:00:00|600.5|600.5|606|605.5|609|609|600.5|600.5|395004
1383696000000|2013-11-06 00:00:00|614.5|607.5|610|609.5|619.5|619|608|607.5|418405
1383782400000|2013-11-07 00:00:00|620|600.5|613.5|612|620|618.5|605|600.5|672635
1383868800000|2013-11-08 00:00:00|615|604.5|609.5|609|615|615|605|604.5|655381
1384128000000|2013-11-11 00:00:00|620|613.5|625.5|624.5|626.5|626|614.5|613.5|603068
1384214400000|2013-11-12 00:00:00|620|620|626.5|625|627.5|627.5|620|620|342475
1384300800000|2013-11-13 00:00:00|629|621.5|624|623|629|628.5|622|621.5|587252
1384387200000|2013-11-14 00:00:00|612.5|612.5|614|613|632|632|612.5|612.5|786285
1384473600000|2013-11-15 00:00:00|615|615|620.5|620|622.5|622|615|615|448474
1384732800000|2013-11-18 00:00:00|629.5|611|615|614|633.5|626.5|615|611|847571
1384819200000|2013-11-19 00:00:00|608.5|605.5|599.5|598|608.5|607.5|591|591|1317148
1384905600000|2013-11-20 00:00:00|607.5|590|593.5|592|607.5|601|590|589|895101
1384992000000|2013-11-21 00:00:00|601|583.5|594.5|593|602.5|601|590|583.5|650056
1385078400000|2013-11-22 00:00:00|602.5|585|596.5|595.5|602.5|597|588.5|585|409163
1385337600000|2013-11-25 00:00:00|605|587.5|600|599.5|605|601.5|598|587.5|331110
1385424000000|2013-11-26 00:00:00|609|591|600|599.5|609|600.5|598|591|517926
1385510400000|2013-11-27 00:00:00|609|591|609|607.5|609|608.5|599|591|646886
1385596800000|2013-11-28 00:00:00|596|596|585.5|584.5|596|596|581.5|581|1027074
1385683200000|2013-11-29 00:00:00|593.5|576|584.5|583.5|593.5|587.5|583|576|515106
1385942400000|2013-12-02 00:00:00|593|575.5|585|584|597|596|583.5|575.5|547524
1386028800000|2013-12-03 00:00:00|593.5|576|576|575|593.5|584.5|573.5|573|830552
1386115200000|2013-12-04 00:00:00|585|565|570.5|569|585|578|568.5|565|419185
1386201600000|2013-12-05 00:00:00|585|561.5|577|575|585|582|565|561.5|663931
1386288000000|2013-12-06 00:00:00|566.5|566.5|572.5|571|577|575.5|566.5|566.5|548743
1386547200000|2013-12-09 00:00:00|575.5|569.5|573|572|575.5|574.5|569.5|569.5|417164
1386633600000|2013-12-10 00:00:00|585|564|572.5|572|585|577|571.5|564|328662
1386720000000|2013-12-11 00:00:00|569.5|569.5|573.5|573|576.5|576.5|569.5|569.5|445253
1386806400000|2013-12-12 00:00:00|572.5|565.5|566|565.5|572.5|572.5|566|565.5|284938
1386892800000|2013-12-13 00:00:00|568|557|561|560|568|567.5|557|557|381337
1387152000000|2013-12-16 00:00:00|585|552.5|578.5|576.5|585|578|561.5|552.5|309209
1387238400000|2013-12-17 00:00:00|575|575|580|579.5|583.5|582.5|575|575|680040
1387324800000|2013-12-18 00:00:00|585|571|577|576|586.5|585.5|576|571|366102
1387411200000|2013-12-19 00:00:00|585|568|589.5|588|589.5|589|576.5|568|422240
1387497600000|2013-12-20 00:00:00|597.5|580|599.5|598.5|601.5|601|589.5|580|631622
1387756800000|2013-12-23 00:00:00|601.5|601.5|615|615|616|616|601.5|601.5|410589
1387843200000|2013-12-24 00:00:00|613.5|613.5|607|607|614.5|614.5|606.5|606.5|85625
1388102400000|2013-12-27 00:00:00|611|611|613.5|613.5|615|615|608|608|376668
1388361600000|2013-12-30 00:00:00|615.5|615.5|614.5|614.5|616.5|616.5|610.5|610.5|274767
1388448000000|2013-12-31 00:00:00|614.5|614.5|612|612|615|615|608.5|608.5|30589
1388620800000|2014-01-02 00:00:00|614|614|620.5|620.5|622.5|622.5|608.5|608.5|484385
1388707200000|2014-01-03 00:00:00|623.5|623.5|620|620|630|630|620|620|459892
1388966400000|2014-01-06 00:00:00|618|618|624|624|625.5|625.5|618|618|372871
1389052800000|2014-01-07 00:00:00|624|624|621|621|625|625|617|617|268136
1389139200000|2014-01-08 00:00:00|620.5|620.5|617|617|623.5|623.5|616.5|616.5|222472
1389225600000|2014-01-09 00:00:00|621|621|621|621|624.5|624.5|617.5|617.5|332898
1389312000000|2014-01-10 00:00:00|625|625|630|630|631|631|619|619|588846
1389571200000|2014-01-13 00:00:00|633|633|626|626|633|633|619|619|433981
1389657600000|2014-01-14 00:00:00|620|620|635|635|646|646|614.5|614.5|919753
1389744000000|2014-01-15 00:00:00|633|633|628.5|628.5|637.5|637.5|626|626|462304
1389830400000|2014-01-16 00:00:00|629|629|629.5|629.5|631|631|623.5|623.5|582888
1389916800000|2014-01-17 00:00:00|626.5|626.5|632|632|635|635|626|626|475657
1390176000000|2014-01-20 00:00:00|632.5|632.5|633|633|639.5|639.5|629|629|461462
1390262400000|2014-01-21 00:00:00|633|633|630|630|636.5|636.5|628|628|385116
1390348800000|2014-01-22 00:00:00|628.5|628.5|623.5|623.5|630|630|622|622|463766
1390435200000|2014-01-23 00:00:00|621.5|621.5|619.5|619.5|625|625|616.5|616.5|503507
1390521600000|2014-01-24 00:00:00|620|620|620|620|622.5|622.5|615|615|913501
1390780800000|2014-01-27 00:00:00|613.5|613.5|617|617|622.5|622.5|610|610|1142141
1390867200000|2014-01-28 00:00:00|617.5|617.5|622|622|624.5|624.5|616.5|616.5|786093
1390953600000|2014-01-29 00:00:00|625|625|624|624|627.5|627.5|620.5|620.5|985711
1391040000000|2014-01-30 00:00:00|621.5|621.5|625|625|626|626|619.5|619.5|528860
1391126400000|2014-01-31 00:00:00|625|625|626.5|626.5|629.5|629.5|618.5|618.5|799653
1391385600000|2014-02-03 00:00:00|627|627|618.5|618.5|630|630|616.5|616.5|548430
1391472000000|2014-02-04 00:00:00|616.5|616.5|620.5|620.5|621.5|621.5|610|610|525950
1391558400000|2014-02-05 00:00:00|621.5|621.5|615|615|626.5|626.5|614|614|578545
1391644800000|2014-02-06 00:00:00|616.5|616.5|616.5|616.5|622|622|607|607|947208
1391731200000|2014-02-07 00:00:00|617.5|617.5|617|617|620.25|620.25|615.5|615.5|625387
1391990400000|2014-02-10 00:00:00|617.5|617.5|615|615|619|619|611|611|355316
1392076800000|2014-02-11 00:00:00|610|610|621|621|624|624|609.5|609.5|505205
1392163200000|2014-02-12 00:00:00|620|620|620|620|621.5|621.5|615.5|615.5|689640
1392249600000|2014-02-13 00:00:00|620|620|620.5|620.5|622.5|622.5|617|617|490755
1392336000000|2014-02-14 00:00:00|623.5|623.5|623|623|625|625|620|620|494230
1392595200000|2014-02-17 00:00:00|623|623|635.5|635.5|636|636|623|623|382217
1392681600000|2014-02-18 00:00:00|639|639|647.5|647.5|651|651|636|636|873011
1392768000000|2014-02-19 00:00:00|645.5|645.5|652.5|652.5|656|656|645.5|645.5|533254
1392854400000|2014-02-20 00:00:00|647|647|649|649|651|651|641|641|428628
1392940800000|2014-02-21 00:00:00|655.5|655.5|650.5|650.5|656|656|647|647|434874
1393200000000|2014-02-24 00:00:00|645|645|651|651|652.5|652.5|644|644|433168
1393286400000|2014-02-25 00:00:00|649|649|652.5|652.5|653.5|653.5|644|644|536447
1393372800000|2014-02-26 00:00:00|651|651|635.5|635.5|651|651|634|634|781239
1393459200000|2014-02-27 00:00:00|635.5|635.5|629.5|629.5|635.5|635.5|624|624|734594
1393545600000|2014-02-28 00:00:00|628|628|631|631|633.5|633.5|623.5|623.5|789774
1393804800000|2014-03-03 00:00:00|622.5|622.5|617.5|617.5|625.5|625.5|615|615|781242
1393891200000|2014-03-04 00:00:00|622|622|624|624|627.5|627.5|615.5|615.5|730086
1393977600000|2014-03-05 00:00:00|622|622|619|619|625|625|612|612|696556
1394064000000|2014-03-06 00:00:00|623|623|621.5|621.5|626|626|618.5|618.5|279249
1394150400000|2014-03-07 00:00:00|621|621|616|616|625|625|613|613|578316
1394409600000|2014-03-10 00:00:00|614|614|612.5|612.5|616|616|610|610|507674
1394496000000|2014-03-11 00:00:00|613|613|616.5|616.5|618.5|618.5|612|612|321673
1394582400000|2014-03-12 00:00:00|617|617|621|621|624.5|624.5|615.5|615.5|473223
1394668800000|2014-03-13 00:00:00|622.5|622.5|619|619|623.5|623.5|615|615|686803
1394755200000|2014-03-14 00:00:00|616.5|616.5|617|617|618.5|618.5|612.5|612.5|391407
1395014400000|2014-03-17 00:00:00|620|620|629.5|629.5|630.5|630.5|619|619|406108
1395100800000|2014-03-18 00:00:00|638.5|638.5|631.5|631.5|654.5|654.5|628|628|709733
1395187200000|2014-03-19 00:00:00|630.5|630.5|638|638|640|640|629.5|629.5|651792
1395273600000|2014-03-20 00:00:00|636|636|639|639|641|641|631.5|631.5|450030
1395360000000|2014-03-21 00:00:00|639.5|639.5|637.5|637.5|641|641|635|635|633377
1395619200000|2014-03-24 00:00:00|637|637|613.5|613.5|639|639|613.5|613.5|652723
1395705600000|2014-03-25 00:00:00|638|638|637.5|637.5|640.5|640.5|630|630|773726
1395792000000|2014-03-26 00:00:00|639|639|645|645|648.5|648.5|638.5|638.5|923516
1395878400000|2014-03-27 00:00:00|643.5|643.5|635.5|635.5|643.5|643.5|632.5|632.5|525169
1395964800000|2014-03-28 00:00:00|634|634|630|630|637.5|637.5|627|627|430055
1396220400000|2014-03-30 23:00:00|629|629|628|628|636.5|636.5|624.5|624.5|1036373
1396306800000|2014-03-31 23:00:00|628.5|628.5|637|637|638.5|638.5|627|627|551563
1396393200000|2014-04-01 23:00:00|638.5|638.5|637|637|640|640|633|633|537163
1396479600000|2014-04-02 23:00:00|639.5|639.5|638|638|643.5|643.5|637|637|427764
1396566000000|2014-04-03 23:00:00|641.5|641.5|640.5|640.5|644.5|644.5|638.5|638.5|321269
1396825200000|2014-04-06 23:00:00|634|634|636|636|645.5|645.5|634|634|515946
1396911600000|2014-04-07 23:00:00|638|638|631|631|638|638|627.5|627.5|663769
1396998000000|2014-04-08 23:00:00|633.5|633.5|640.5|640.5|643|643|631.5|631.5|484680
1397084400000|2014-04-09 23:00:00|645|645|639.5|639.5|648|648|637.5|637.5|804665
1397170800000|2014-04-10 23:00:00|632.5|632.5|624.5|624.5|641|641|622|622|928919
1397430000000|2014-04-13 23:00:00|621.5|621.5|610|610|625|625|608.5|608.5|697575
1397516400000|2014-04-14 23:00:00|612|612|614.5|614.5|619.5|619.5|612|612|793224
1397602800000|2014-04-15 23:00:00|619.5|619.5|615.5|615.5|622|622|611|611|402989
1397689200000|2014-04-16 23:00:00|616|616|621|621|629|629|615.5|615.5|401371
1398121200000|2014-04-21 23:00:00|622.5|622.5|624|624|632|632|621|621|303243
1398207600000|2014-04-22 23:00:00|628.5|628.5|620.5|620.5|628.5|628.5|616.5|616.5|346336
1398294000000|2014-04-23 23:00:00|623|623|624|624|627.5|627.5|619.5|619.5|387708
1398380400000|2014-04-24 23:00:00|626|626|629|629|632.5|632.5|624.5|624.5|461494
1398639600000|2014-04-27 23:00:00|630|630|630|630|638.5|638.5|626|626|404720
1398726000000|2014-04-28 23:00:00|629|629|636.5|636.5|638|638|629|629|654716
1398812400000|2014-04-29 23:00:00|635|635|636.5|636.5|638.5|638.5|631.5|631.5|412792
1398898800000|2014-04-30 23:00:00|637.5|637.5|640|640|643.5|643.5|637.5|637.5|175383
1398985200000|2014-05-01 23:00:00|637.5|637.5|630.5|630.5|641.5|641.5|628|628|632330
1399330800000|2014-05-05 23:00:00|627|627|632|632|632|632|622|622|691685
1399417200000|2014-05-06 23:00:00|629.5|629.5|635|635|636.5|636.5|624|624|944158
1399503600000|2014-05-07 23:00:00|631.5|631.5|645.5|645.5|649.5|649.5|631.5|631.5|1152084
1399590000000|2014-05-08 23:00:00|643.25|643.25|640|640|645.5|645.5|635.5|635.5|426803
1399849200000|2014-05-11 23:00:00|639|639|638|638|642.5|642.5|636.5|636.5|533311
1399935600000|2014-05-12 23:00:00|641|641|640|640|641|641|634.5|634.5|600109
1400022000000|2014-05-13 23:00:00|644.5|644.5|624.5|624.5|644.5|644.5|624|624|1008306
1400108400000|2014-05-14 23:00:00|624|624|619|619|629.5|629.5|617.5|617.5|733242
1400194800000|2014-05-15 23:00:00|616.5|616.5|612|612|621.5|621.5|611|611|966468
1400454000000|2014-05-18 23:00:00|613.5|613.5|606|606|616|616|603.5|603.5|913075
1400540400000|2014-05-19 23:00:00|609|609|603.5|603.5|611.5|611.5|595.5|595.5|1056833
1400626800000|2014-05-20 23:00:00|602.5|602.5|603|603|604|604|595|595|1186521
1400713200000|2014-05-21 23:00:00|600|600|593|593|600|600|583.5|583.5|2131064
1400799600000|2014-05-22 23:00:00|593.5|593.5|590.5|590.5|596|596|586.5|586.5|1004948
1401145200000|2014-05-26 23:00:00|591|591|592|592|597|597|589|589|829436
1401231600000|2014-05-27 23:00:00|593.5|593.5|601.5|601.5|603|603|593|593|908135
1401318000000|2014-05-28 23:00:00|602.5|602.5|599.5|599.5|603.25|603.25|598|598|629213
1401404400000|2014-05-29 23:00:00|601|601|601.5|601.5|603.5|603.5|598.5|598.5|488201
1401663600000|2014-06-01 23:00:00|603|603|602|602|609.5|609.5|600|600|575494
1401750000000|2014-06-02 23:00:00|602.5|602.5|599|599|604|604|597.5|597.5|474855
1401836400000|2014-06-03 23:00:00|597.5|597.5|593.5|593.5|600|600|590.5|590.5|554230
1401922800000|2014-06-04 23:00:00|593.5|593.5|588.5|588.5|595|595|586.5|586.5|1034432
1402009200000|2014-06-05 23:00:00|588.5|588.5|592.5|592.5|593|593|588.5|588.5|930919
1402268400000|2014-06-08 23:00:00|597.5|597.5|587.5|587.5|597.5|597.5|586|586|753748
1402354800000|2014-06-09 23:00:00|588|588|583|583|588|588|581|581|513686
1402441200000|2014-06-10 23:00:00|584|584|573.5|573.5|585|585|572|572|850127
1402527600000|2014-06-11 23:00:00|574|574|576|576|582.5|582.5|573|573|780136
1402614000000|2014-06-12 23:00:00|576.5|576.5|578.5|578.5|580.5|580.5|567.5|567.5|894518
1402873200000|2014-06-15 23:00:00|575.5|575.5|569|569|578|578|568.5|568.5|1171656
1402959600000|2014-06-16 23:00:00|576.5|576.5|565.5|565.5|577|577|565|565|716721
1403046000000|2014-06-17 23:00:00|567|567|571.5|571.5|573.5|573.5|566.5|566.5|1179374
1403132400000|2014-06-18 23:00:00|579|579|565|565|579|579|563.5|563.5|498448
1403218800000|2014-06-19 23:00:00|563|563|567.5|567.5|572.5|572.5|563|563|1197386
1403478000000|2014-06-22 23:00:00|573.5|573.5|569|569|574|574|565|565|1179098
1403564400000|2014-06-23 23:00:00|570.5|570.5|565|565|571|571|562.5|562.5|1166732
1403650800000|2014-06-24 23:00:00|562.5|562.5|565|565|570.5|570.5|562.5|562.5|949694
1403737200000|2014-06-25 23:00:00|565|565|573|573|573.5|573.5|564|564|807358
1403823600000|2014-06-26 23:00:00|576|576|575|575|577|577|569.5|569.5|623318
1404082800000|2014-06-29 23:00:00|577|577|589|589|589.5|589.5|572.5|572.5|848165
1404169200000|2014-06-30 23:00:00|588|588|585.5|585.5|589|589|579|579|539581
1404255600000|2014-07-01 23:00:00|587|587|586|586|591.5|591.5|583|583|817466
1404342000000|2014-07-02 23:00:00|590.5|590.5|589|589|596.5|596.5|587|587|542382
1404428400000|2014-07-03 23:00:00|591.5|591.5|588.5|588.5|592.5|592.5|586.5|586.5|364915
1404687600000|2014-07-06 23:00:00|588.5|588.5|579|579|588.5|588.5|575.5|575.5|521201
1404774000000|2014-07-07 23:00:00|580.5|580.5|580.5|580.5|582|582|572.5|572.5|883897
1404860400000|2014-07-08 23:00:00|581.5|581.5|575|575|581.5|581.5|570|570|639359
1404946800000|2014-07-09 23:00:00|575.5|575.5|565.5|565.5|577.5|577.5|562.5|562.5|682129
1405033200000|2014-07-10 23:00:00|568|568|573|573|573|573|563|563|744748
1405292400000|2014-07-13 23:00:00|573|573|583|583|583|583|573|573|527214
1405378800000|2014-07-14 23:00:00|581.5|581.5|580|580|581.5|581.5|575|575|551580
1405465200000|2014-07-15 23:00:00|580|580|579|579|582.5|582.5|575|575|994527
1405551600000|2014-07-16 23:00:00|578.5|578.5|585.5|585.5|587|587|575.5|575.5|1161633
1405638000000|2014-07-17 23:00:00|582.5|582.5|581.5|581.5|583|583|573.5|573.5|640002
1405897200000|2014-07-20 23:00:00|580|580|575|575|581|581|571|571|1048982
1405983600000|2014-07-21 23:00:00|595|595|619.5|619.5|629|629|587.5|587.5|2298321
1406070000000|2014-07-22 23:00:00|617.5|617.5|596.5|596.5|620|620|595|595|2101617
1406156400000|2014-07-23 23:00:00|597.5|597.5|600|600|600|600|590.5|590.5|1111292
1406242800000|2014-07-24 23:00:00|598.5|598.5|606|606|608|608|598|598|934112
1406502000000|2014-07-27 23:00:00|607.5|607.5|601.5|601.5|614|614|598|598|1121483
1406588400000|2014-07-28 23:00:00|599.5|599.5|611|611|614|614|599.5|599.5|821461
1406674800000|2014-07-29 23:00:00|609|609|611|611|616|616|609|609|774635
1406761200000|2014-07-30 23:00:00|613|613|610|610|614|614|609.5|609.5|1199184
1406847600000|2014-07-31 23:00:00|610|610|626|626|627|627|607|607|2205413
1407106800000|2014-08-03 23:00:00|626.5|626.5|617.5|617.5|627.5|627.5|615|615|1002835
1407193200000|2014-08-04 23:00:00|616|616|618.5|618.5|620|620|611.5|611.5|914472
1407279600000|2014-08-05 23:00:00|613|613|619.5|619.5|620|620|613|613|1461950
1407366000000|2014-08-06 23:00:00|618|618|621|621|623.5|623.5|615|615|858129
1407452400000|2014-08-07 23:00:00|614|614|622.5|622.5|629|629|613|613|1213529
1407711600000|2014-08-10 23:00:00|626|626|623|623|627.5|627.5|620.5|620.5|715461
1407798000000|2014-08-11 23:00:00|626.5|626.5|630|630|631|631|620.5|620.5|643743
1407884400000|2014-08-12 23:00:00|628.5|628.5|630.5|630.5|633|633|625|625|867464
1407970800000|2014-08-13 23:00:00|629.5|629.5|638.5|638.5|638.5|638.5|629.5|629.5|949476
1408057200000|2014-08-14 23:00:00|640|640|634|634|642|642|632.5|632.5|1049302
1408316400000|2014-08-17 23:00:00|639.5|639.5|638|638|640|640|634.5|634.5|563936
1408402800000|2014-08-18 23:00:00|639|639|633.5|633.5|641.5|641.5|633|633|797615
1408489200000|2014-08-19 23:00:00|634|634|621|621|635.5|635.5|620.5|620.5|1314112
1408575600000|2014-08-20 23:00:00|618|618|618.5|618.5|621|621|614.5|614.5|1135018
1408662000000|2014-08-21 23:00:00|614.5|614.5|598|598|615|615|595.5|595.5|2000284
1409007600000|2014-08-25 23:00:00|598|598|602|602|604.5|604.5|597|597|1236798
1409094000000|2014-08-26 23:00:00|601|601|600|600|608.5|608.5|600|600|1001088
1409180400000|2014-08-27 23:00:00|600.5|600.5|601|601|602.5|602.5|597|597|952734
1409266800000|2014-08-28 23:00:00|600|600|607|607|609.5|609.5|600|600|1162052
1409526000000|2014-08-31 23:00:00|609|609|604.5|604.5|610.5|610.5|603|603|437743
1409612400000|2014-09-01 23:00:00|607|607|608.5|608.5|610|610|604|604|677491
1409698800000|2014-09-02 23:00:00|611.5|611.5|608|608|613.5|613.5|605.5|605.5|585067
1409785200000|2014-09-03 23:00:00|607|607|605.5|605.5|608|608|604|604|936308
1409871600000|2014-09-04 23:00:00|605.5|605.5|600|600|606|606|598.5|598.5|666458
1410130800000|2014-09-07 23:00:00|598.5|598.5|598|598|600.5|600.5|595|595|1099009
1410217200000|2014-09-08 23:00:00|597.5|597.5|603.5|603.5|605|605|590|590|880933
1410303600000|2014-09-09 23:00:00|602.5|602.5|600.5|600.5|602.5|602.5|596|596|678494
1410390000000|2014-09-10 23:00:00|600|600|594|594|604.5|604.5|588.5|588.5|1367314
1410476400000|2014-09-11 23:00:00|595.5|595.5|599|599|602|602|589.5|589.5|928484
1410735600000|2014-09-14 23:00:00|597|597|595|595|603|603|593.5|593.5|760314
1410822000000|2014-09-15 23:00:00|598|598|603.5|603.5|605.5|605.5|591.5|591.5|1297079
1410908400000|2014-09-16 23:00:00|583|583|598|598|599|599|570|570|3780244
1410994800000|2014-09-17 23:00:00|597.5|597.5|596|596|612|612|594.5|594.5|1959501
1411081200000|2014-09-18 23:00:00|600.5|600.5|618|618|629|629|600|600|3062026
1411340400000|2014-09-21 23:00:00|615.5|615.5|621|621|624.5|624.5|612|612|1192734
1411426800000|2014-09-22 23:00:00|621.5|621.5|610|610|621.5|621.5|609|609|1428513
1411513200000|2014-09-23 23:00:00|610|610|603|603|611|611|599.5|599.5|1604371
1411599600000|2014-09-24 23:00:00|602.5|602.5|597.5|597.5|604.5|604.5|594.5|594.5|1192946
1411686000000|2014-09-25 23:00:00|597.5|597.5|598|598|600|600|591.5|591.5|877821
1411945200000|2014-09-28 23:00:00|597|597|601|601|602.5|602.5|596.5|596.5|898302
1412031600000|2014-09-29 23:00:00|598|598|594.5|594.5|603.5|603.5|590|590|1013943
1412118000000|2014-09-30 23:00:00|592.5|592.5|591.5|591.5|595|595|589|589|914760
1412204400000|2014-10-01 23:00:00|590.5|590.5|595.5|595.5|601|601|586.5|586.5|1432705
1412290800000|2014-10-02 23:00:00|594|594|601.5|601.5|606.5|606.5|594|594|1016413
1412550000000|2014-10-05 23:00:00|607|607|608|608|611|611|601|601|915990
1412636400000|2014-10-06 23:00:00|612.5|612.5|604|604|613|613|598|598|796561
1412722800000|2014-10-07 23:00:00|599|599|611|611|612.5|612.5|599|599|1455121
1412809200000|2014-10-08 23:00:00|614|614|601.5|601.5|616|616|598.5|598.5|1051569
1412895600000|2014-10-09 23:00:00|601|601|605|605|606.5|606.5|592.5|592.5|1597221
1413154800000|2014-10-12 23:00:00|601|601|598|598|605.5|605.5|597.5|597.5|1248347
1413241200000|2014-10-13 23:00:00|597.5|597.5|606|606|606.5|606.5|589|589|875287
1413327600000|2014-10-14 23:00:00|606.5|606.5|594.5|594.5|609.5|609.5|594|594|1450718
1413414000000|2014-10-15 23:00:00|604|604|610.5|610.5|612.5|612.5|594|594|3166492
1413500400000|2014-10-16 23:00:00|609|609|609|609|627|627|607.5|607.5|2724967
1413759600000|2014-10-19 23:00:00|611.5|611.5|609.5|609.5|612|612|598|598|1953166
1413846000000|2014-10-20 23:00:00|608.5|608.5|608.5|608.5|611|611|601|601|2223172
1413932400000|2014-10-21 23:00:00|612|612|618|618|624|624|609.5|609.5|1744840
1414018800000|2014-10-22 23:00:00|595|595|594.5|594.5|603.5|603.5|591.5|591.5|1556782
1414105200000|2014-10-23 23:00:00|595.5|595.5|596.5|596.5|598.5|598.5|592|592|894446
1414368000000|2014-10-27 00:00:00|604|604|592.5|592.5|605|605|591|591|973899
1414454400000|2014-10-28 00:00:00|599|599|592|592|600|600|591|591|1197126
1414540800000|2014-10-29 00:00:00|597.5|597.5|603|603|606.5|606.5|594|594|1119597
1414627200000|2014-10-30 00:00:00|605.5|605.5|599|599|606|606|595|595|1522897
1414713600000|2014-10-31 00:00:00|605|605|601|601|605.5|605.5|598|598|1597024
1414972800000|2014-11-03 00:00:00|601|601|602.5|602.5|604.5|604.5|600|600|990879
1415059200000|2014-11-04 00:00:00|602.5|602.5|610.5|610.5|616|616|602.5|602.5|1780299
1415145600000|2014-11-05 00:00:00|610.5|610.5|612.5|612.5|618.5|618.5|610.5|610.5|912670
1415232000000|2014-11-06 00:00:00|612.5|612.5|614.5|614.5|617|617|607|607|957211
1415318400000|2014-11-07 00:00:00|617|617|613.5|613.5|619.5|619.5|613.5|613.5|812811
1415577600000|2014-11-10 00:00:00|614.5|614.5|617.5|617.5|617.5|617.5|610.5|610.5|603857
1415664000000|2014-11-11 00:00:00|620.5|620.5|623|623|624.5|624.5|617|617|750349
1415750400000|2014-11-12 00:00:00|622|622|625|625|627|627|620.5|620.5|1098503
1415836800000|2014-11-13 00:00:00|626.5|626.5|630|630|631|631|625|625|938265
1415923200000|2014-11-14 00:00:00|628|628|622|622|631.5|631.5|619.5|619.5|1105469
1416182400000|2014-11-17 00:00:00|617.5|617.5|627|627|628.5|628.5|615.5|615.5|679996
1416268800000|2014-11-18 00:00:00|626.5|626.5|630|630|634.5|634.5|626.5|626.5|741430
1416355200000|2014-11-19 00:00:00|632|632|625|625|632.5|632.5|621.5|621.5|820966
1416441600000|2014-11-20 00:00:00|622|622|641|641|642|642|619|619|1210105
1416528000000|2014-11-21 00:00:00|648|648|643.5|643.5|648|648|642|642|1182789
1416787200000|2014-11-24 00:00:00|646|646|647.5|647.5|651|651|643|643|774896
1416873600000|2014-11-25 00:00:00|651|651|668.5|668.5|678.5|678.5|645|645|2419120
1416960000000|2014-11-26 00:00:00|666.5|666.5|671|671|674|674|665|665|1345139
1417046400000|2014-11-27 00:00:00|668.5|668.5|677|677|681|681|668.5|668.5|794797
1417132800000|2014-11-28 00:00:00|673.5|673.5|677.5|677.5|681.5|681.5|673.5|673.5|1071519
1417392000000|2014-12-01 00:00:00|674.25|674.25|675.5|675.5|678|678|671.5|671.5|1049992
1417478400000|2014-12-02 00:00:00|675.5|675.5|679|679|685|685|675|675|683586
1417564800000|2014-12-03 00:00:00|675|675|665|665|675.5|675.5|662.5|662.5|1625662
1417651200000|2014-12-04 00:00:00|665.5|665.5|662.5|662.5|673|673|662|662|1193374
1417737600000|2014-12-05 00:00:00|668|668|666.5|666.5|671.5|671.5|663|663|952902
1417996800000|2014-12-08 00:00:00|663.5|663.5|669|669|671|671|659|659|556871
1418083200000|2014-12-09 00:00:00|666|666|660.5|660.5|670.5|670.5|660.5|660.5|865965
1418169600000|2014-12-10 00:00:00|665|665|675.5|675.5|683.5|683.5|664|664|1019014
1418256000000|2014-12-11 00:00:00|677.5|677.5|674|674|678|678|664.5|664.5|556994
1418342400000|2014-12-12 00:00:00|676|676|659.5|659.5|676|676|659.5|659.5|693638
1418601600000|2014-12-15 00:00:00|659.5|659.5|654.5|654.5|661.5|661.5|652.5|652.5|1178300
1418688000000|2014-12-16 00:00:00|654|654|679|679|679|679|654|654|1843054
1418774400000|2014-12-17 00:00:00|671.5|671.5|678|678|681.5|681.5|671.5|671.5|1201268
1418860800000|2014-12-18 00:00:00|685.5|685.5|677|677|685.5|685.5|676.5|676.5|1960043
1418947200000|2014-12-19 00:00:00|684|684|690.5|690.5|699|699|680.5|680.5|1905854
1419206400000|2014-12-22 00:00:00|692|692|709|709|709|709|690|690|1004865
1419292800000|2014-12-23 00:00:00|710|710|714|714|716.5|716.5|703.5|703.5|658773
1419379200000|2014-12-24 00:00:00|714.5|714.5|714.5|714.5|718.5|718.5|711.5|711.5|93669
1419811200000|2014-12-29 00:00:00|724.5|724.5|714.5|714.5|724.5|724.5|713|713|611507
1419897600000|2014-12-30 00:00:00|715|715|713.5|713.5|715.5|715.5|707|707|247091
1419984000000|2014-12-31 00:00:00|716|716|716.5|716.5|721|721|714.5|714.5|77113
1420156800000|2015-01-02 00:00:00|718.5|718.5|718|718|723.5|723.5|712|712|486387
1420416000000|2015-01-05 00:00:00|721|721|713|713|728.5|728.5|712|712|787188
1420502400000|2015-01-06 00:00:00|712|712|706.5|706.5|715|715|705.5|705.5|1243104
1420588800000|2015-01-07 00:00:00|702.5|702.5|713|713|715.5|715.5|702|702|1704792
1420675200000|2015-01-08 00:00:00|720|720|739.5|739.5|740|740|720|720|951024
1420761600000|2015-01-09 00:00:00|737.5|737.5|760.5|760.5|769|769|737.5|737.5|2385878
1421020800000|2015-01-12 00:00:00|761|761|729|729|766|766|724.5|724.5|1647940
1421107200000|2015-01-13 00:00:00|729.5|729.5|750.5|750.5|752|752|729.5|729.5|1842935
1421193600000|2015-01-14 00:00:00|738.5|738.5|742|742|748|748|737.5|737.5|1267496
1421280000000|2015-01-15 00:00:00|746.5|746.5|709.5|709.5|746.5|746.5|691|691|3946376
1421366400000|2015-01-16 00:00:00|707|707|705|705|716|716|697.5|697.5|2645778
1421625600000|2015-01-19 00:00:00|702|702|717|717|718|718|700|700|1668294
1421712000000|2015-01-20 00:00:00|725.5|725.5|730.5|730.5|753|753|711|711|3992135
1421798400000|2015-01-21 00:00:00|718|718|737.5|737.5|752|752|716.5|716.5|2553486
1421884800000|2015-01-22 00:00:00|731|731|744.5|744.5|748.5|748.5|727.5|727.5|1891977
1421971200000|2015-01-23 00:00:00|747.5|747.5|748|748|757.5|757.5|745.5|745.5|1390154
1422230400000|2015-01-26 00:00:00|754|754|757|757|758|758|735.5|735.5|1139202
1422316800000|2015-01-27 00:00:00|751|751|757|757|758|758|750|750|916101
1422403200000|2015-01-28 00:00:00|755|755|757|757|757.5|757.5|749|749|1787289
1422489600000|2015-01-29 00:00:00|743|743|725|725|750|750|720|720|3322479
1422576000000|2015-01-30 00:00:00|729|729|722|722|737.5|737.5|720|720|2004251
1422835200000|2015-02-02 00:00:00|726.5|726.5|716.5|716.5|729.5|729.5|711|711|2112896
1422921600000|2015-02-03 00:00:00|718|718|710|710|719.5|719.5|707|707|1718478
1423008000000|2015-02-04 00:00:00|710|710|718.5|718.5|718.5|718.5|707.5|707.5|1324852
1423094400000|2015-02-05 00:00:00|716|716|710.5|710.5|720.5|720.5|704|704|1093139
1423180800000|2015-02-06 00:00:00|710|710|705.5|705.5|716|716|702|702|1291484
1423440000000|2015-02-09 00:00:00|706|706|702|702|706|706|694|694|1141140
1423526400000|2015-02-10 00:00:00|702.5|702.5|704.5|704.5|710.5|710.5|701|701|854521
1423612800000|2015-02-11 00:00:00|701|701|706|706|708.5|708.5|701|701|874589
1423699200000|2015-02-12 00:00:00|706|706|713|713|713|713|703|703|1073861
1423785600000|2015-02-13 00:00:00|714.5|714.5|710|710|719.5|719.5|705.5|705.5|1060234
1424044800000|2015-02-16 00:00:00|712|712|704.5|704.5|712|712|698.5|698.5|581290
1424131200000|2015-02-17 00:00:00|705.5|705.5|698|698|709|709|690.5|690.5|872729
1424217600000|2015-02-18 00:00:00|704|704|712|712|714.5|714.5|703|703|1469925
1424304000000|2015-02-19 00:00:00|713|713|710.5|710.5|717|717|708|708|711878
1424390400000|2015-02-20 00:00:00|709|709|716|716|717.5|717.5|708|708|664902
1424649600000|2015-02-23 00:00:00|717.5|717.5|726.5|726.5|726.5|726.5|717|717|1044096
1424736000000|2015-02-24 00:00:00|728|728|729|729|731|731|720.5|720.5|848638
1424822400000|2015-02-25 00:00:00|725|725|729.5|729.5|731|731|724.5|724.5|746828
1424908800000|2015-02-26 00:00:00|733.5|720|726|725|733.5|732.5|720|720|748549
1424995200000|2015-02-27 00:00:00|728.5|715.5|731|730|731.5|730.5|724|715.5|419588
1425254400000|2015-03-02 00:00:00|736|729.5|733.5|732.5|739.5|739|730.5|729.5|525019
1425340800000|2015-03-03 00:00:00|737|734|730.5|729|740.5|740|725.5|725|913839
1425427200000|2015-03-04 00:00:00|734|726|732.5|732|736|735|726.5|725.5|571538
1425513600000|2015-03-05 00:00:00|738|729.5|745|744.5|746.5|745.5|737|729.5|548123
1425600000000|2015-03-06 00:00:00|746.5|739|731.5|730|747|745.5|720|719|889047
1425859200000|2015-03-09 00:00:00|733.5|729|728.5|727|734.5|733|724.5|723.5|325544
1425945600000|2015-03-10 00:00:00|733.5|721|719|717.5|738|736.5|717|715.5|655161
1426032000000|2015-03-11 00:00:00|722.5|716.5|724|722.5|731|729.5|712|711|585730
1426118400000|2015-03-12 00:00:00|733|723.5|727|726|737|735.5|719|718|706208
1426204800000|2015-03-13 00:00:00|729.5|722.5|731|729.5|733|732.5|726.5|722.5|308096
1426464000000|2015-03-16 00:00:00|738|725.5|740|739.5|749.5|748.5|732.5|725.5|676085
1426550400000|2015-03-17 00:00:00|737.5|732.5|732|731|739|737.5|727|726|999392
1426636800000|2015-03-18 00:00:00|734|728|751|749.5|752.5|751.5|733|728|942821
1426723200000|2015-03-19 00:00:00|753|744.5|748.5|747|757|756.5|747|744|573668
1426809600000|2015-03-20 00:00:00|747.5|746.5|749.5|749.5|758.5|757.5|747.5|746.5|874038
1427068800000|2015-03-23 00:00:00|752|741.5|744.5|743.5|752|750.5|741|740.5|978820
1427155200000|2015-03-24 00:00:00|745.5|737.5|745|744|753|752.5|742.5|737.5|768934
1427241600000|2015-03-25 00:00:00|749|739|732.5|731|749|744.5|731|730|566707
1427328000000|2015-03-26 00:00:00|731|730|726|725|732.5|731.5|722.5|721.5|1021529
1427414400000|2015-03-27 00:00:00|734|727|717|716|734.5|733|715.5|714.5|686665
1427670000000|2015-03-29 23:00:00|722.5|718.5|719|718|728.5|727.5|718|717|758078
1427756400000|2015-03-30 23:00:00|721|720.5|712.5|711.5|729.5|729|707|706|813109
1427842800000|2015-03-31 23:00:00|709|702.5|707|707|715.5|715|705|702.5|758422
1427929200000|2015-04-01 23:00:00|710|705|719.5|719|720.5|720|709.5|705|911671
1428361200000|2015-04-06 23:00:00|727.5|719|721.5|720.5|727.5|724|720|719|398111
1428447600000|2015-04-07 23:00:00|721|715.5|722.5|721|726.5|725.5|717.5|715.5|561846
1428534000000|2015-04-08 23:00:00|727.5|721.5|726|725|729|728|721|720|463538
1428620400000|2015-04-09 23:00:00|730|723|729|727.5|730|729|723.5|722.5|589511
1428879600000|2015-04-12 23:00:00|730|723|727|726|732|730.5|722.5|721|380434
1428966000000|2015-04-13 23:00:00|729.5|722.5|722|721|730|729|719|718.5|799792
1429052400000|2015-04-14 23:00:00|727.5|718|720|719|727.5|727|715.5|714.5|933998
1429138800000|2015-04-15 23:00:00|724|723|720.5|719|724|723|711.5|711|588146
1429225200000|2015-04-16 23:00:00|721.5|720.5|714|714|724.5|724|712.5|711.5|571395
1429484400000|2015-04-19 23:00:00|719|712.5|724.5|724.5|725|724.5|715|712.5|705773
1429570800000|2015-04-20 23:00:00|728.5|727.5|732.5|732.5|737.5|737|728|726|739648
1429657200000|2015-04-21 23:00:00|736.5|730|733.5|732.5|740|738.5|723.5|722.5|771629
1429743600000|2015-04-22 23:00:00|734.5|728|729.5|728.5|739.5|737|726.5|725.5|475620
1429830000000|2015-04-23 23:00:00|730|726|734|733|735.5|734.5|723|722|747299
1430089200000|2015-04-26 23:00:00|735|730|742.5|741.5|747|745.5|726|725|852186
1430175600000|2015-04-27 23:00:00|743.5|738|736.5|736|755.5|754.5|729|727.5|671319
1430262000000|2015-04-28 23:00:00|740.5|739|737|736|742|740|729.5|728.5|591144
1430348400000|2015-04-29 23:00:00|738|731.5|739.5|738|740.5|740|731|730|757688
1430434800000|2015-04-30 23:00:00|739|737|736.5|736.5|741.5|739.5|729|728.5|490115
1430780400000|2015-05-04 23:00:00|740.5|726.5|732|731|744.5|743.5|729|725.5|1055752
1430866800000|2015-05-05 23:00:00|730|725.5|739|738|739|738|727|725.5|825940
1430953200000|2015-05-06 23:00:00|740|735.5|739|738|741.5|741|721|720|1112497
1431039600000|2015-05-07 23:00:00|753|742|771|770|791|790.5|752.5|742|2341333
1431298800000|2015-05-10 23:00:00|775.5|770.5|763|762.5|775.5|772.5|758.5|757.5|504257
1431385200000|2015-05-11 23:00:00|759.5|756.5|753|752|763.5|759|743|742.5|1013374
1431471600000|2015-05-12 23:00:00|757|754|753.5|753.5|760.5|760|752.5|751.5|584373
1431558000000|2015-05-13 23:00:00|757|746|762|760.5|764|763|750|746|425023
1431644400000|2015-05-14 23:00:00|766|758.5|760.5|760|768.5|767|759.5|758|458753
1431903600000|2015-05-17 23:00:00|760|757.5|770|769.5|772.5|771.5|756.5|755|877284
1431990000000|2015-05-18 23:00:00|774|768|773.5|772.5|775|774|768.5|767.5|619152
1432076400000|2015-05-19 23:00:00|778|770.5|777|775.5|782|781.5|773|770.5|730053
1432162800000|2015-05-20 23:00:00|779.5|772|785.5|784.5|786.5|785.5|767.5|766.5|1043575
1432249200000|2015-05-21 23:00:00|790.5|780|794.5|794|801|800|786.5|780|1035467
1432594800000|2015-05-25 23:00:00|794.5|786.5|784.5|783.5|795|792.5|780.5|780.5|589835
1432681200000|2015-05-26 23:00:00|782.5|780.5|787|785.5|791|790.5|782.5|780.5|1002378
1432767600000|2015-05-27 23:00:00|786.5|781|785|783.5|788|787|779.5|778|699736
1432854000000|2015-05-28 23:00:00|786.5|785|781|780.5|793.5|792|779.5|779|769986
1433113200000|2015-05-31 23:00:00|786.5|780.5|793|792|796|795|780.5|779.5|564010
1433199600000|2015-06-01 23:00:00|797.5|791|789.5|789|797.5|796|786.5|786|684527
1433286000000|2015-06-02 23:00:00|792|785.5|790|789|793|792.5|788|785.5|459278
1433372400000|2015-06-03 23:00:00|791|785|789.5|788.5|792|791.5|784.5|784|711827
1433372400000|2015-06-03 23:00:00|791|785|789.5|788.5|792|791.5|784.5|784|711827
1433458800000|2015-06-04 23:00:00|784.5|778|766.5|766.5|784.5|778.5|766|765.5|839161
1433718000000|2015-06-07 23:00:00|770.5|765|766.5|765.5|775|774.5|764.5|763.5|703067
1433804400000|2015-06-08 23:00:00|769|762.5|762.5|761|769|767.5|759.5|758|539594
1433890800000|2015-06-09 23:00:00|764.5|757.5|767|766.5|770.5|769|757|756|835139
1433977200000|2015-06-10 23:00:00|768.5|765|772|771|779.5|779|767.5|760.5|432026
1434063600000|2015-06-11 23:00:00|774.5|768|764|762.5|774.5|770.5|760|759.5|649341
1434322800000|2015-06-14 23:00:00|761|755|755|754|764|763.5|753.5|753|773806
1434409200000|2015-06-15 23:00:00|755.5|753.5|755.5|754.5|756|755.5|742|741|694374
1434495600000|2015-06-16 23:00:00|758|752.5|748.5|747.5|758.5|756.5|746|745|420591
1434582000000|2015-06-17 23:00:00|750|741.5|749|748.5|750|749|737.5|737|544074
1434668400000|2015-06-18 23:00:00|752|738|751.5|750|754.5|752.5|741.5|738|602042
1434927600000|2015-06-21 23:00:00|769.5|759.5|757.5|757|769.5|763.5|750|749|499259
1435014000000|2015-06-22 23:00:00|768|760.5|761.5|761|768|763.5|757|756|379942
1435100400000|2015-06-23 23:00:00|760|758|757|756.5|760|759|752.5|751|270590
1435186800000|2015-06-24 23:00:00|756|751.5|758.5|757.5|760|759.5|751|749.5|614846
1435273200000|2015-06-25 23:00:00|758|751.5|756.5|755|761|759.5|753|750.5|491384
1435532400000|2015-06-28 23:00:00|739.5|737.5|743|742|757.5|754.5|736|735|768885
1435618800000|2015-06-29 23:00:00|744|739.5|749.5|749.5|752.5|752|735|734|978652
1435705200000|2015-06-30 23:00:00|757|754.5|756.5|755|758.5|757.5|749|748.5|689234
1435791600000|2015-07-01 23:00:00|763.5|753.5|752|751|763.5|759.5|750|749.5|488197
1435878000000|2015-07-02 23:00:00|755|748.5|755.5|754.5|758|757.5|749|746.5|600190
1436137200000|2015-07-05 23:00:00|751|749|747.5|746.5|751.5|751|744.5|743.5|384109
1436223600000|2015-07-06 23:00:00|755|744.5|750|749.5|755|754|747|743.5|589588
1436310000000|2015-07-07 23:00:00|749.5|745|756.5|755.5|756.5|756|746|738|720060
1436396400000|2015-07-08 23:00:00|759.5|757|765.5|765|772|771.5|758.5|756.5|645563
1436482800000|2015-07-09 23:00:00|779.5|774|782|780.5|782|781.5|773|773|573008
1436742000000|2015-07-12 23:00:00|787.5|786|784|783|792|791.5|783|782.5|828097
1436828400000|2015-07-13 23:00:00|784.5|776.5|778.5|777.5|785.5|785|774|773.5|951271
1436914800000|2015-07-14 23:00:00|783|781|789.5|789|789.5|789|778|776.5|648135
1437001200000|2015-07-15 23:00:00|794|792|801|800|804.5|803.5|793|790.5|568163
1437087600000|2015-07-16 23:00:00|802.5|797|804|803|808.5|806|799|797|457067
1437346800000|2015-07-19 23:00:00|810.5|806|802|800.5|814|813.5|801|800.5|660403
1437433200000|2015-07-20 23:00:00|792|787.5|754|753|792|787.5|744.5|743.5|1652741
1437519600000|2015-07-21 23:00:00|746.5|743.5|731|730|752|748|725|724.5|2051240
1437606000000|2015-07-22 23:00:00|737.5|735|741|740|745|744|735|733.5|1143982
1437692400000|2015-07-23 23:00:00|742.5|735|738.5|737|745|744.5|736|733|851237
1437951600000|2015-07-26 23:00:00|737|735|730|729.5|740|738.5|729.5|729|796361
1438038000000|2015-07-27 23:00:00|736|731.5|740|738.5|740.5|740|729.5|729|795127
1438124400000|2015-07-28 23:00:00|748|744|740.5|739.5|749.5|748|739.5|739|732355
1438210800000|2015-07-29 23:00:00|741.5|740.5|738|737.5|745.5|745|734|733|831779
1438297200000|2015-07-30 23:00:00|742.5|734.5|750|748.5|752.5|752|741|734.5|584953
1438556400000|2015-08-02 23:00:00|747.5|745|757.5|756|764.5|764|747|745|851678
1438642800000|2015-08-03 23:00:00|758.5|751|753.5|752|764.5|763.5|752|751|581932
1438729200000|2015-08-04 23:00:00|751.5|747|744.5|744|752|749.5|743.5|741.5|589169
1438815600000|2015-08-05 23:00:00|746.5|741|734.5|733.5|746.5|744|732|731|675847
1438902000000|2015-08-06 23:00:00|736.5|732.5|723.5|722|738|733|722|721.5|713463
1439161200000|2015-08-09 23:00:00|725|721.5|720|719|725|722|708.5|701|1048230
1439247600000|2015-08-10 23:00:00|730|718|714|714|730|718|710|708.5|728386
1439334000000|2015-08-11 23:00:00|708|704|711.5|710.5|711.5|711.5|698|697.5|822757
1439420400000|2015-08-12 23:00:00|715|714|726.5|726|730|729.5|715|714|531931
1439506800000|2015-08-13 23:00:00|732.5|726.5|729.5|728.5|735.5|735|727|726.5|474988
1439766000000|2015-08-16 23:00:00|736.5|730|727|726|736.5|732|720.5|720|356409
1439852400000|2015-08-17 23:00:00|726|719|727|726.5|731.5|731|723|719|468489
1439938800000|2015-08-18 23:00:00|727.5|709.5|715.5|715|727.5|725|714.5|702|586337
1440025200000|2015-08-19 23:00:00|711.5|709|718|717.5|718.5|718|708|707|584436
1440111600000|2015-08-20 23:00:00|710.5|707.5|711.5|711|714.5|713|708.5|705|846326
1440370800000|2015-08-23 23:00:00|701.5|695.5|693|691.5|702.5|700.5|678.5|678|1420401
1440457200000|2015-08-24 23:00:00|705|697.5|718|717.5|719|718.5|695.5|692.5|740112
1440543600000|2015-08-25 23:00:00|706|703.5|706.5|705.5|712.5|711.5|700.5|700|974287
1440630000000|2015-08-26 23:00:00|723|719|730.5|729.5|735|734.5|718|717|923219
1440716400000|2015-08-27 23:00:00|730|728.5|721.5|720.5|730.5|728.5|716.5|716|870912
1441062000000|2015-08-31 23:00:00|726.5|720.5|721.5|721|728|727.5|715|714|1304709
1441148400000|2015-09-01 23:00:00|728.5|724|728|726.5|730.5|730|712.5|712|937497
1441234800000|2015-09-02 23:00:00|735.5|730.5|733.5|732.5|737.5|736|728|727.5|973476
1441321200000|2015-09-03 23:00:00|732|727.5|727|726|733.5|733|724.5|724|574662
1441580400000|2015-09-06 23:00:00|732.5|732|727|726.5|735.5|733|721|720.5|480913
1441666800000|2015-09-07 23:00:00|734.5|725|734|733|740|739.5|729|725|426401
1441753200000|2015-09-08 23:00:00|744.5|743.5|740.5|739.5|749.5|748.5|738|737.5|951585
1441839600000|2015-09-09 23:00:00|736.5|730.5|739|738.5|745|744|733.5|730.5|759604
1441926000000|2015-09-10 23:00:00|744.5|736|736|735|744.5|741|733|732.5|423184
1442185200000|2015-09-13 23:00:00|737.5|730.5|734|733.5|742.5|741|732.5|730|394994
1442271600000|2015-09-14 23:00:00|734.5|732|735|734|736.5|736|723.5|722.5|389893
1442358000000|2015-09-15 23:00:00|740|733.5|737.5|737|742|740.5|733.5|732.5|484811
1442444400000|2015-09-16 23:00:00|740.5|735|738.5|737.5|740.5|739.5|736|735|280258
1442530800000|2015-09-17 23:00:00|737.5|734.5|735.5|734.5|740.5|740|726.5|726|815079
1442790000000|2015-09-20 23:00:00|732.5|722|735.5|734.5|743|741.5|728.5|722|334809
1442876400000|2015-09-21 23:00:00|748|745|754|753.5|788.5|787|748|745|1932119
1442962800000|2015-09-22 23:00:00|754.5|751|762|762|762.5|762|742.5|741|649210
1443049200000|2015-09-23 23:00:00|763|758|772.5|771.5|772.5|772|757|755.5|808556
1443135600000|2015-09-24 23:00:00|787|776.5|789|788|789.5|789.5|781|776.5|1040306
1443394800000|2015-09-27 23:00:00|788|787.5|776.5|776|790|789.5|772|771.5|999085
1443481200000|2015-09-28 23:00:00|771.5|770|764|763|775.5|772|759|758.5|1241475
1443567600000|2015-09-29 23:00:00|774|772|767.5|766.5|776|774.5|766.5|766|758121
1443654000000|2015-09-30 23:00:00|757|756|753.5|752.5|763.5|762|749|746.5|720400
1443740400000|2015-10-01 23:00:00|757.5|754.5|746|745.5|759|758|744.5|743|719747
1443999600000|2015-10-04 23:00:00|762.5|752|760.5|760|762.5|761|757|752|590831
1444086000000|2015-10-05 23:00:00|765.5|756.5|764.5|763.5|767.5|766.5|761.5|756.5|565554
1444172400000|2015-10-06 23:00:00|752.5|751|755.5|755|762.5|762|749.5|749|802745
1444258800000|2015-10-07 23:00:00|759|752.5|754|753|759|757.5|751.5|750.5|696591
1444345200000|2015-10-08 23:00:00|763|758.5|741.5|740.5|763|760.5|740.5|740|544971
1444604400000|2015-10-11 23:00:00|745|742|740.5|739.5|745|742.5|732.5|732|637994
1444690800000|2015-10-12 23:00:00|745|735.5|732|731.5|745|740|730.5|730|714611
1444777200000|2015-10-13 23:00:00|733.5|725|724|723|733.5|732|722.5|722|841285
1444863600000|2015-10-14 23:00:00|741|713.5|733.5|732.5|741|738|720|713.5|623644
1444950000000|2015-10-15 23:00:00|736|722|728|727|746.5|742|726|722|553190
1445209200000|2015-10-18 23:00:00|727.5|715|734.5|733.5|736.5|736|724|715|398519
1445295600000|2015-10-19 23:00:00|733|720.5|727.5|726.5|739.5|739|726.5|715|565976
1445382000000|2015-10-20 23:00:00|732|722.5|731|730|732|731|723|721|610653
1445468400000|2015-10-21 23:00:00|728|726|723|722|728|727|716|715.5|650678
1445554800000|2015-10-22 23:00:00|727.5|725.5|730|729.5|733.5|732.5|723.5|721.5|691629
1445817600000|2015-10-26 00:00:00|732.5|726|739|738|740.5|739.5|731.5|726|447591
1445904000000|2015-10-27 00:00:00|746|734.5|740.5|739.5|746|742.5|738.5|734.5|319889
1445990400000|2015-10-28 00:00:00|745|733.5|744.5|743|748|747|737|733.5|343941
1446076800000|2015-10-29 00:00:00|750|743.5|751.5|750.5|755.5|754.5|745.5|743|521015
1446163200000|2015-10-30 00:00:00|756.5|746|755.5|755|760.5|759.5|749.5|746|667829
1446422400000|2015-11-02 00:00:00|754|750|760|759.5|761.5|760.5|751|750|394147
1446508800000|2015-11-03 00:00:00|763|759|754.5|753.5|767|763|752|751|290201
1446595200000|2015-11-04 00:00:00|762.5|758.5|747|746|762.5|760.5|744|743.5|456053
1446681600000|2015-11-05 00:00:00|750.5|741|753|752.5|755|754|746|741|444602
1446768000000|2015-11-06 00:00:00|760|748|752|751|760|756|746.5|745.5|407582
1447027200000|2015-11-09 00:00:00|761.5|757.5|756.5|755.5|761.5|758.5|750|749|327617
1447113600000|2015-11-10 00:00:00|763|759|753|751.5|763|761.5|748.5|748|424254
1447200000000|2015-11-11 00:00:00|754|752|765.5|765|768.5|768|753|751|546199
1447286400000|2015-11-12 00:00:00|768|767|767.5|766.5|770|769.5|762.5|762|545375
1447372800000|2015-11-13 00:00:00|769.5|762.5|766.5|765.5|773.5|772.5|762.5|760.5|516982
1447632000000|2015-11-16 00:00:00|765|748|772|771|773.5|772.5|757.5|748|373692
1447718400000|2015-11-17 00:00:00|780|772.5|775.5|774.5|784.5|783.5|773|772.5|407809
1447804800000|2015-11-18 00:00:00|774.5|767.5|770|769|775.5|775|767.5|766|314633
1447891200000|2015-11-19 00:00:00|779|772.5|766|765|779|773.5|758|756.5|711927
1447977600000|2015-11-20 00:00:00|770|760.5|771|770|776|775.5|763|760.5|375052
1448236800000|2015-11-23 00:00:00|769|760|771.5|771|774|774|765|760|257082
1448323200000|2015-11-24 00:00:00|770.5|764.5|761|760|781.5|767|746|737|426808
1448409600000|2015-11-25 00:00:00|767.5|759.5|768|767|776.5|773|760.5|758.5|262702
1448496000000|2015-11-26 00:00:00|767|764|768.5|767.5|771|770|760.5|759|187265
1448582400000|2015-11-27 00:00:00|769|765.5|776|775|777|776.5|766.5|764|250446
1448841600000|2015-11-30 00:00:00|775|757|772.5|771.5|785|783|770.5|757|413369
1448928000000|2015-12-01 00:00:00|776|772.5|781|779.5|783.5|783|773.5|772|504041
1449014400000|2015-12-02 00:00:00|782|773.5|778|776|784.5|784|775.5|773.5|571690
1449100800000|2015-12-03 00:00:00|776.5|768.5|775.5|774.5|782|780|766.5|758.5|880513
1449187200000|2015-12-04 00:00:00|773|766.5|777.5|776|781|779|764|752.5|539015
1449446400000|2015-12-07 00:00:00|783.5|775|780.5|779|785|784|778|775|422485
1449532800000|2015-12-08 00:00:00|784|778|774.5|773.5|784|782|766.5|752.5|534657
1449619200000|2015-12-09 00:00:00|778.5|771|776|774.5|780.5|779|770|769|573482
1449705600000|2015-12-10 00:00:00|771|757|771.5|771|776.5|775.5|760|756|453194
1449792000000|2015-12-11 00:00:00|771|768|761|760.5|771.5|770.5|759.5|759|670163
1450051200000|2015-12-14 00:00:00|777|759|759|758|777|774.5|758|757|745389
1450137600000|2015-12-15 00:00:00|764.5|747|775.5|774.5|777.5|776.5|761|747|531825
1450224000000|2015-12-16 00:00:00|784|762.5|774.5|773|784|781.5|772|762.5|375643
1450310400000|2015-12-17 00:00:00|780|767|781|780.5|791|789.5|776.5|766.5|552571
1450396800000|2015-12-18 00:00:00|784.5|780|782|780.5|785.5|785|776|772.5|363420
1450656000000|2015-12-21 00:00:00|781.5|774.5|777|776|785.5|784.5|775.5|774.5|417402
1450742400000|2015-12-22 00:00:00|781|765|783.5|782|789|788|774|764|407376
1450828800000|2015-12-23 00:00:00|789.5|781|787|786|790|789|779.5|778|241983
1450915200000|2015-12-24 00:00:00|790|782|787|786|792|791|784.5|782|43513
1451347200000|2015-12-29 00:00:00|791|770.5|802.5|802|807|805.5|785.5|770.5|399835
1451433600000|2015-12-30 00:00:00|801.5|788|802|801.5|805|803.5|794.5|786.5|327895
1451520000000|2015-12-31 00:00:00|799|784|800.5|798|805|804.5|795|784|146075
1451865600000|2016-01-04 00:00:00|804.5|791.5|788.5|787|804.5|798.5|786|785.5|575459
1451952000000|2016-01-05 00:00:00|799|795.5|784|783|800|798.5|777.5|776.5|544668
1452038400000|2016-01-06 00:00:00|789|782.5|797.5|796|799|798.5|781|780|715374
1452124800000|2016-01-07 00:00:00|787|778|790|788.5|795|791|780.5|772.5|683906
1452211200000|2016-01-08 00:00:00|794|791.5|793.5|793.5|801|800|792|791.5|453330
1452470400000|2016-01-11 00:00:00|794|784|791.5|791|794|791.5|782.5|775|320438
1452556800000|2016-01-12 00:00:00|801.5|790.5|787.5|786.5|802|799|784|783|926934
1452643200000|2016-01-13 00:00:00|800|775.5|783|783|800|787.5|780|775.5|630993
1452729600000|2016-01-14 00:00:00|780.5|775.5|754|753.5|780.5|777.5|751|749|937188
1452816000000|2016-01-15 00:00:00|754.5|752.5|744.5|743.5|762|760|739.5|737.5|653247
1453075200000|2016-01-18 00:00:00|747|746|744|743|757|756|735.5|735|1152471
1453161600000|2016-01-19 00:00:00|746.5|735|755|753.5|762|761.5|729|727.5|896723
1453248000000|2016-01-20 00:00:00|752.5|747|730.5|730|754|752|725.5|725|720633
1453334400000|2016-01-21 00:00:00|736.5|728.5|713.5|713.5|736.5|735|709.5|709|1553908
1453420800000|2016-01-22 00:00:00|729|725.5|724|723.5|729.5|727.5|714.5|712|1071232
1453680000000|2016-01-25 00:00:00|728|711|716|715|728.5|724.5|714.5|711|1184926
1453766400000|2016-01-26 00:00:00|714|708.5|716.5|716|718.5|717|705.5|705|753621
1453852800000|2016-01-27 00:00:00|718|711|730.5|729.5|731.5|731|716.5|711|802238
1453939200000|2016-01-28 00:00:00|729.5|723|718|717.5|729.5|727|714|713.5|732961
1454025600000|2016-01-29 00:00:00|726.5|721|730.5|730|731.5|731|722|720.5|886833
1454284800000|2016-02-01 00:00:00|734|732|737|736|741|740|730|729.5|878647
1454371200000|2016-02-02 00:00:00|739|731.5|730|729|746.5|744|725.5|725|1087764
1454457600000|2016-02-03 00:00:00|734|727|718|717|745.5|731|710.5|709.5|654140
1454544000000|2016-02-04 00:00:00|728|718.5|704.5|704.5|733|725.5|703.5|702.5|785470
1454630400000|2016-02-05 00:00:00|711|707|710.5|709.5|725|724|700.5|699.5|1118652
1454889600000|2016-02-08 00:00:00|717.5|705|700|700|725.5|715.5|696|696|1000174
1454976000000|2016-02-09 00:00:00|708.5|703.5|713.5|713|720.5|719.5|703.5|701.5|1838012
1455062400000|2016-02-10 00:00:00|718|712.5|717|716|729|728|714|712.5|697210
1455148800000|2016-02-11 00:00:00|720|714|706.5|705.5|720|714|704.5|703|1002653
1455235200000|2016-02-12 00:00:00|724|709|741|740.5|741.5|741|711|709|1199768
1455494400000|2016-02-15 00:00:00|745.5|738|729|728|757|755|724.5|724|749128
1455580800000|2016-02-16 00:00:00|732|729|727|726|737|735.5|724|723.5|476956
1455667200000|2016-02-17 00:00:00|731.5|724|732|731|735.5|735|725|723.5|845152
1455753600000|2016-02-18 00:00:00|742|739|740|739|747|745.5|736|734.5|612223
1455840000000|2016-02-19 00:00:00|752|743.5|736.5|735|752.5|744|733|732.5|709102
1456099200000|2016-02-22 00:00:00|753|723.5|730.5|730|753|745.5|727.5|723.5|875702
1456185600000|2016-02-23 00:00:00|744.5|726|742|741.5|753.5|752.5|726|725|1001357
1456272000000|2016-02-24 00:00:00|741.5|740.5|743.5|742.5|749|748|739.5|738|861442
1456358400000|2016-02-25 00:00:00|755.5|750|771|770|772.5|771.5|749.5|748.5|1042506
1456444800000|2016-02-26 00:00:00|773|772|773.5|772.5|780|779|764.5|762|592229
1456704000000|2016-02-29 00:00:00|779.5|767.5|761.5|760.5|779.5|772|756|755|948093
1456790400000|2016-03-01 00:00:00|763.5|762.5|780|779|784|782.5|760.5|758|586719
1456876800000|2016-03-02 00:00:00|786|781|777.5|776.5|790.5|790|771.5|771|835140
1456963200000|2016-03-03 00:00:00|783.5|773|773.5|772.5|783.5|779|769.5|769|570937
1457049600000|2016-03-04 00:00:00|779|776.5|774.5|773.5|780|777.5|771|770.5|411074
1457308800000|2016-03-07 00:00:00|776.5|770|768.5|767.5|785|784.5|766.5|766|421006
1457395200000|2016-03-08 00:00:00|767.5|762.5|758|757|768|763|755|754|632320
1457481600000|2016-03-09 00:00:00|771.5|760.5|749.5|749|771.5|760.5|746.5|746|836523
1457568000000|2016-03-10 00:00:00|751|740|737.5|736|751.5|750|735.5|735|1211412
1457654400000|2016-03-11 00:00:00|753|728.5|740|739.5|753|743|738.5|728.5|690899
1457913600000|2016-03-14 00:00:00|744|730.5|743.5|742.5|749|747|738.5|730|574640
1458000000000|2016-03-15 00:00:00|743.5|740.5|751|750.5|753|752|741.5|740|613329
1458086400000|2016-03-16 00:00:00|754.5|751|766|765|770|769.5|750|747|895967
1458172800000|2016-03-17 00:00:00|770.5|759|760|759|770.5|767|758.5|758|671066
1458259200000|2016-03-18 00:00:00|769.5|750.5|760.5|759.5|769.5|765|757.5|750.5|851790
1458518400000|2016-03-21 00:00:00|770.5|754.5|753.5|753|770.5|768|753.5|752.5|894805
1458604800000|2016-03-22 00:00:00|772|766.5|804.5|804|806.5|805.5|768|766.5|1992460
1458691200000|2016-03-23 00:00:00|809|803.5|821|820.5|822|821.5|804.5|803.5|1098053
1458777600000|2016-03-24 00:00:00|828|801|812.5|811.5|831|830|809|798.5|621457
1459206000000|2016-03-28 23:00:00|810.5|807.5|805|804|813.5|813|796|795|1046622
1459292400000|2016-03-29 23:00:00|814|805|804|803|819|818|803|802|837627
1459378800000|2016-03-30 23:00:00|803|800.5|800|799|806.5|804.5|797|796.5|780364
1459465200000|2016-03-31 23:00:00|799.5|796.5|797|796|800|799.5|792|791.5|697580
1459724400000|2016-04-03 23:00:00|803|795.5|796.5|796|803|803|795|795|377695
1459810800000|2016-04-04 23:00:00|799.5|797.5|792|791|799.5|798|789.5|788.5|607962
1459897200000|2016-04-05 23:00:00|808.5|791.5|802|801|808.5|802|790|789.5|533320
1459983600000|2016-04-06 23:00:00|805.5|796.5|791|790|809|807.5|790|789.5|475557
1460070000000|2016-04-07 23:00:00|796|795|789|788.5|796.5|795.5|787|786.5|363473
1460329200000|2016-04-10 23:00:00|792|782.5|784|783.5|792|790.5|779|778|411857
1460415600000|2016-04-11 23:00:00|795|779|784|783.5|795.5|784.5|772.5|771.5|657876
1460502000000|2016-04-12 23:00:00|790.5|779|782|781|792.5|791|779.5|778.5|413465
1460588400000|2016-04-13 23:00:00|783.5|773|777|776|786|785|776|773|525497
1460674800000|2016-04-14 23:00:00|776.5|775.5|771|770.5|776.5|776|765.5|765|715382
1460934000000|2016-04-17 23:00:00|770.5|769|776|775.5|778|777.5|768|767|600453
1461020400000|2016-04-18 23:00:00|774.5|772.5|773|772|788|787|768|768|514501
1461106800000|2016-04-19 23:00:00|773.5|767.5|769.5|768.5|775|774|763.5|763|612563
1461193200000|2016-04-20 23:00:00|773|769|777|776|778.5|778|763.5|762|697428
1461279600000|2016-04-21 23:00:00|782.5|774.5|770|769|782.5|778.5|768.5|768|475305
1461538800000|2016-04-24 23:00:00|781.5|764|777.5|776.5|781.5|777.5|770|764|658283
1461625200000|2016-04-25 23:00:00|778.5|776|779|778.5|786|785|776.5|774.5|875608
1461711600000|2016-04-26 23:00:00|784|776.5|788|787|791|790.5|775|774.5|575851
1461798000000|2016-04-27 23:00:00|787.5|782.5|774.5|774|789|785|764.5|764|578554
1461884400000|2016-04-28 23:00:00|777.5|773.5|775|774|784|782.5|766|765|574204
1462230000000|2016-05-02 23:00:00|772.5|764.5|768.5|768|781|780.5|763.5|763|644340
1462316400000|2016-05-03 23:00:00|767|760|765.5|765|774.5|773.5|761|760|420357
1462402800000|2016-05-04 23:00:00|771|763.5|761.5|761|771|769|760.5|760|310766
1462489200000|2016-05-05 23:00:00|770.5|761.5|755.5|754.5|770.5|765|753.5|752.5|402586
1462748400000|2016-05-08 23:00:00|763|755|768|767|771.5|770.5|755.5|753|391799
1462834800000|2016-05-09 23:00:00|772.5|762.5|760|759|773|772|759.5|759|482864
1462921200000|2016-05-10 23:00:00|761.5|760.5|749.5|748.5|766.5|764.5|747.5|747|561743
1463007600000|2016-05-11 23:00:00|759.5|747.5|745.5|744.5|759.5|755.5|744|743|681128
1463094000000|2016-05-12 23:00:00|755|741|750|749|756|753|742|740.5|492019
1463353200000|2016-05-15 23:00:00|749|742.5|748|747.5|752|751|747|742|189759
1463439600000|2016-05-16 23:00:00|766|739.5|756.5|755.5|766|760.5|747|739.5|503645
1463526000000|2016-05-17 23:00:00|768|750|758|757|768|757.5|750|749|409241
1463612400000|2016-05-18 23:00:00|757|744|753|752.5|762.5|760|749.5|744|429200
1463698800000|2016-05-19 23:00:00|771|753|762|761|771|767.5|756|753|483642
1463958000000|2016-05-22 23:00:00|775.5|767|766.5|765.5|775.5|772.5|761|760.5|466164
1464044400000|2016-05-23 23:00:00|760.5|749|781|780.5|781.5|781|760|749|739880
1464130800000|2016-05-24 23:00:00|782|780|793|792.5|797.5|797|781|780|580986
1464217200000|2016-05-25 23:00:00|791.5|787|790.5|790|796|794.5|788|784.5|367162
1464303600000|2016-05-26 23:00:00|794.5|788.5|798|797|803.5|802.5|785.5|784.5|496862
1464649200000|2016-05-30 23:00:00|816.5|815|799|798.5|825|815|795|784.5|1012597
1464735600000|2016-05-31 23:00:00|800|799|793.5|793|820|808.5|792.5|792|763459
1464822000000|2016-06-01 23:00:00|793|791.5|791.5|790|798.5|798|776|775.5|780030
1464908400000|2016-06-02 23:00:00|785.5|782|789|788|798|797.5|785.5|782|545906
1465167600000|2016-06-05 23:00:00|801.5|786|793.5|792.5|801.5|796|786|784|424657
1465254000000|2016-06-06 23:00:00|797.5|791.5|788.5|787.5|805.5|795|783.5|781|436067
1465340400000|2016-06-07 23:00:00|786|785.5|801|800.5|824.5|823.5|786|785.5|1016278
1465426800000|2016-06-08 23:00:00|802|797.5|799|798|805|804|794.5|793.5|463210
1465513200000|2016-06-09 23:00:00|808.5|796|786|785.5|822.5|815.5|779|778.5|639819
1465772400000|2016-06-12 23:00:00|784.5|769|775|774|784.5|782.5|772.5|769|537133
1465858800000|2016-06-13 23:00:00|774.5|772.5|764.5|763.5|780.5|778|758|757|928831
1465945200000|2016-06-14 23:00:00|775.5|753|772.5|772|777|776|767.5|753|1068481
1466031600000|2016-06-15 23:00:00|771.5|770.5|764|763.5|773|771.5|760|754.5|709946
1466118000000|2016-06-16 23:00:00|770|761|785.5|784.5|788|787.5|767.5|761|864952
1466377200000|2016-06-19 23:00:00|800.5|791.5|805.5|805|812|810.5|800.5|791.5|832095
1466463600000|2016-06-20 23:00:00|812|807|815|814.5|817.5|816.5|802.5|801.5|751929
1466550000000|2016-06-21 23:00:00|813.5|808.5|821|820|821|820|806|805|824491
1466636400000|2016-06-22 23:00:00|824.5|816.5|836.5|835.5|838|837|820|816.5|883108
1466722800000|2016-06-23 23:00:00|764|755.5|806.5|806|817|816|741.5|737.5|2226096
1466982000000|2016-06-26 23:00:00|806|786.5|761|760|815.5|803.5|760.5|760|1638437
1467068400000|2016-06-27 23:00:00|775.5|772.5|777|776|787|784|770|769.5|1252890
1467154800000|2016-06-28 23:00:00|781.5|780.5|795.5|794.5|799.5|799|781.5|780.5|1018380
1467241200000|2016-06-29 23:00:00|802.5|790|806.5|805.5|807.5|806.5|787|786.5|951954
1467327600000|2016-06-30 23:00:00|825.5|816.5|800|799.5|825.5|817.5|791|789|895981
1467586800000|2016-07-03 23:00:00|805|800|787|786|805|804|777.5|776.5|609777
1467673200000|2016-07-04 23:00:00|785|776.5|772|771.5|786.5|783|752.5|751.5|1130767
1467759600000|2016-07-05 23:00:00|769|757|775.5|775|776|775.5|766|757|920079
1467846000000|2016-07-06 23:00:00|787|765|790|789|795|794.5|784|765|982540
1467932400000|2016-07-07 23:00:00|792|787|799|798.5|800.5|800|785|776|686107
1468191600000|2016-07-10 23:00:00|804|800|815.5|815|819|818|801|797.5|637201
1468278000000|2016-07-11 23:00:00|825|810.5|814.5|813.5|827|825.5|811.5|810.5|668930
1468364400000|2016-07-12 23:00:00|833|821.5|823|822|833|828.5|808|806.5|1067531
1468450800000|2016-07-13 23:00:00|828|816.5|822.5|821.5|829|828.5|817.5|816.5|523389
1468537200000|2016-07-14 23:00:00|818.5|803.5|815|814.5|826|824.5|810.5|797.5|642955
1468796400000|2016-07-17 23:00:00|829.5|808.5|847.5|846.5|848.5|848|816.5|808.5|1142926
1468882800000|2016-07-18 23:00:00|840.5|839|849.5|848.5|872.5|860.5|832|830.5|1796758
1468969200000|2016-07-19 23:00:00|848.5|833|854.5|854|857|856.5|835|833|953362
1469055600000|2016-07-20 23:00:00|852|834|855|854.5|858|857.5|843.5|834|906617
1469142000000|2016-07-21 23:00:00|863|846.5|862|861|864.5|864|852.5|846.5|826605
1469401200000|2016-07-24 23:00:00|859.5|854|871|870.5|873|873|857|850|1319353
1469487600000|2016-07-25 23:00:00|869.5|864|873.5|872.5|878|877|867.5|864|990344
1469574000000|2016-07-26 23:00:00|876|872|886.5|886|891.5|889.5|872.5|872|1249951
1469660400000|2016-07-27 23:00:00|884|883|883|882.5|889.5|887|879.5|879|990357
1469746800000|2016-07-28 23:00:00|879.5|861|884|883.5|885|884.5|875.5|861|637645
1470006000000|2016-07-31 23:00:00|883|870|876|875.5|888|886.5|873.5|870|799875
1470092400000|2016-08-01 23:00:00|874|871.5|880|879.5|885.5|885|872.5|871|853561
1470178800000|2016-08-02 23:00:00|878|866|879.5|878.5|882|880.5|872.5|866|666121
1470265200000|2016-08-03 23:00:00|884|880.5|887.5|886.5|891|890.5|874|873|790762
1470351600000|2016-08-04 23:00:00|890|885|914|913|915.5|915|888.5|885|1346685
1470610800000|2016-08-07 23:00:00|918|898.5|914.5|914|920|917.5|911|898.5|854258
1470697200000|2016-08-08 23:00:00|914|901|914.5|913.5|917.5|916.5|909|901|729485
1470783600000|2016-08-09 23:00:00|920|904|913|912.5|920|914|907.5|904|941378
1470870000000|2016-08-10 23:00:00|916|904|916|915.5|922|921.5|909.5|904|659803
1470956400000|2016-08-11 23:00:00|915|913.5|927|926|928.5|928.5|913.5|913.5|644454
1471215600000|2016-08-14 23:00:00|932.5|926.5|922|921|932.5|929|920.5|920|526621
1471302000000|2016-08-15 23:00:00|928|923.5|931.5|930.5|932.5|931.5|925|922.5|1079539
1471388400000|2016-08-16 23:00:00|937.5|935.5|951.5|950.5|959.5|959|937.5|935.5|1100795
1471474800000|2016-08-17 23:00:00|962|955|959|958|962|960|952|950.5|755645
1471561200000|2016-08-18 23:00:00|960|956|944|943.5|960|956.5|943.5|942.5|816025
1471820400000|2016-08-21 23:00:00|945|940.5|939|938|947|946|938|937.5|791678
1471906800000|2016-08-22 23:00:00|950|941.5|941.5|941|950|944|937.5|937|1052588
1471993200000|2016-08-23 23:00:00|952|938|951.5|950.5|956|955.5|938|935.5|608026
1472079600000|2016-08-24 23:00:00|949.5|934|946.5|945.5|950.5|948|942|934|437579
1472166000000|2016-08-25 23:00:00|949|934|956.5|956|964|963|940.5|930.5|681210
1472511600000|2016-08-29 23:00:00|959.5|937.5|953|952.5|968.5|967.5|951.5|937.5|592065
1472598000000|2016-08-30 23:00:00|959.5|946.5|952|951.5|959.5|959|950|946.5|669151
1472684400000|2016-08-31 23:00:00|958.5|947|949|948.5|960|959|948.5|937.5|865724
1472770800000|2016-09-01 23:00:00|950.5|948|955|954.5|960.5|960|945|944.5|984222
1473030000000|2016-09-04 23:00:00|959|933.5|950.5|950|959|956|948.5|932.5|481337
1473116400000|2016-09-05 23:00:00|953|952|944|943.5|953.5|953|943|942.5|645503
1473202800000|2016-09-06 23:00:00|929.5|925|912|911.5|930|929.5|890|889|2660057
1473289200000|2016-09-07 23:00:00|920|913|934.5|934|935|935|917|913|1185797
1473375600000|2016-09-08 23:00:00|939|932.5|931|930|939|935.5|926.5|926|691798
1473634800000|2016-09-11 23:00:00|925|917.5|913.5|913|925|922|911.5|910.5|874458
1473721200000|2016-09-12 23:00:00|934|912|919.5|919|934|924.5|910|909|706326
1473807600000|2016-09-13 23:00:00|921.5|917|929.5|929|934.5|933.5|920.5|914.5|994407
1473894000000|2016-09-14 23:00:00|938|927|924.5|924|938|931.5|918.5|912.5|1107610
1473980400000|2016-09-15 23:00:00|930.5|921.5|919.5|918.5|932|926.5|919|918|1229653
1474239600000|2016-09-18 23:00:00|933|915|926|925|934.5|934|921|907|718552
1474326000000|2016-09-19 23:00:00|888.5|875|903|902|914|913|871.5|870|2837648
1474412400000|2016-09-20 23:00:00|917.5|906|907.5|907|917.5|914|906.5|903.5|1144674
1474498800000|2016-09-21 23:00:00|903.5|902.5|899.5|899|910|909|898.5|894.5|716811
1474585200000|2016-09-22 23:00:00|893|890.5|888.5|888|899|897|887|886.5|768991
1474844400000|2016-09-25 23:00:00|888.5|885.5|885.5|884.5|888.5|888|878|877|758798
1474930800000|2016-09-26 23:00:00|906.5|891.5|879|878.5|906.5|893|869.5|868.5|793976
1475017200000|2016-09-27 23:00:00|879.5|877|884|883|889|888.5|879.5|877|772579
1475103600000|2016-09-28 23:00:00|878.5|862.5|863.5|862.5|878.5|875|859|858.5|1051536
1475190000000|2016-09-29 23:00:00|881|865|872.5|871.5|881|874.5|854|851.5|1209376
1475449200000|2016-10-02 23:00:00|890.5|873|877|876|894|880.5|871|870|854462
1475535600000|2016-10-03 23:00:00|898|882|897.5|896.5|900|899.5|884|882|1168548
1475622000000|2016-10-04 23:00:00|898.5|883|875.5|874.5|898.5|895.5|874|873|950239
1475708400000|2016-10-05 23:00:00|881|875|880.5|880|888|882.5|873.5|873|896317
1475794800000|2016-10-06 23:00:00|880|878|867.5|866.5|883|880|866.5|866|1005319
1476054000000|2016-10-09 23:00:00|874.5|864|860|859.5|881|866.5|858.5|858|1164690
1476140400000|2016-10-10 23:00:00|862.5|857|855|854|862.5|860.5|854|853|989372
1476226800000|2016-10-11 23:00:00|854|848.5|851|850.5|857|856.5|850|848.5|524240
1476313200000|2016-10-12 23:00:00|844|834|841.5|840.5|847.5|846.5|836.5|832.5|635838
1476399600000|2016-10-13 23:00:00|844.5|834.5|848|847|849|848.5|842.5|834.5|544915
1476658800000|2016-10-16 23:00:00|844.5|841.5|836|835.5|848.5|848|835|834|696343
1476745200000|2016-10-17 23:00:00|846|837.5|832|831|846|842|831|830|880819
1476831600000|2016-10-18 23:00:00|844|833.5|836.5|835.5|844|836.5|827|825.5|499495
1476918000000|2016-10-19 23:00:00|839|837.5|828.5|828|839|838|827|826|714758
1477004400000|2016-10-20 23:00:00|831|819|833.5|833|835|834|827.5|819|486545
1477263600000|2016-10-23 23:00:00|848|829|822.5|821.5|848|839.5|821|820.5|570338
1477350000000|2016-10-24 23:00:00|826|819.5|825.5|824.5|833|832|818.5|813|541202
1477436400000|2016-10-25 23:00:00|836.5|831|820.5|819.5|836.5|831|818|817.5|490905
1477522800000|2016-10-26 23:00:00|819.5|810.5|821|820|822|821|813|810.5|544037
1477609200000|2016-10-27 23:00:00|819.5|806.5|830|829|833.5|832.5|813.5|806.5|746631
1477872000000|2016-10-31 00:00:00|828|814.5|824|823.5|828|827.5|820.5|814.5|487185
1477958400000|2016-11-01 00:00:00|836.5|823|821.5|821|836.5|828.5|821|820.5|664303
1478044800000|2016-11-02 00:00:00|820.5|807|818.5|818|821|820.5|808.5|807|783288
1478131200000|2016-11-03 00:00:00|819|809.5|823|822.5|826.5|825.5|813|809.5|1116044
1478217600000|2016-11-04 00:00:00|817|816|805|804.5|819.5|816.5|791|790|1072383
1478476800000|2016-11-07 00:00:00|817|815|809|808|818|817.5|807.5|807.5|707645
1478563200000|2016-11-08 00:00:00|819.5|812|814.5|814|819.5|814|805|804.5|479336
1478649600000|2016-11-09 00:00:00|810.5|794|830.5|830|835.5|834.5|786|785|1141049
1478736000000|2016-11-10 00:00:00|836|824|824|823.5|846|846|823.5|823|886783
1478822400000|2016-11-11 00:00:00|822|811.5|825.5|825|826.5|825.5|819.5|811.5|604424
1479081600000|2016-11-14 00:00:00|843|834|841|840|848.5|847.5|827.5|826|1042953
1479168000000|2016-11-15 00:00:00|843|837|848.5|848|851|850.5|837|833.5|1023647
1479254400000|2016-11-16 00:00:00|853.5|835|837|836|853.5|852|835.5|835|684433
1479340800000|2016-11-17 00:00:00|841|832.5|837.5|836.5|841.5|840.5|828.5|826.5|675171
1479427200000|2016-11-18 00:00:00|841|831|840.5|839.5|843.5|842.5|832.5|831|742222
1479686400000|2016-11-21 00:00:00|847|828|831.5|831|856.5|845.5|829.5|828|586028
1479772800000|2016-11-22 00:00:00|840.5|831.5|837.5|837|841|840.5|834|831|603707
1479859200000|2016-11-23 00:00:00|841|836|827|826|844|843|826|825.5|764586
1479945600000|2016-11-24 00:00:00|834|826.5|831.5|830.5|839.5|831.5|824|819.5|395607
1480032000000|2016-11-25 00:00:00|831|820.5|828.5|827.5|832|831.5|826|820|309957
1480291200000|2016-11-28 00:00:00|829.5|817|832|832|833|832.5|823|817|839197
1480377600000|2016-11-29 00:00:00|836|819|832|831.5|841.5|841|829.5|819|871516
1480464000000|2016-11-30 00:00:00|843|836.5|841.5|840.5|850|849.5|837|835.5|2092684
1480550400000|2016-12-01 00:00:00|846|828.5|791|790.5|852|838|790|789.5|2321738
1480636800000|2016-12-02 00:00:00|798.5|788|796|795.5|798.5|797|787.5|787|1294130
1480896000000|2016-12-05 00:00:00|810.5|787|788.5|787.5|810.5|799.5|786.5|786|864214
1480982400000|2016-12-06 00:00:00|669.5|666.5|487.1|486|669.5|666.5|457.2|456.1|17108618
1481068800000|2016-12-07 00:00:00|493.5|490.2|513.5|513|519|518.5|466.3|465.6|9610633
1481155200000|2016-12-08 00:00:00|518|515.5|480.6|480.5|518|516|477.6|476.8|5417807
1481241600000|2016-12-09 00:00:00|500|495|458.4|457.7|504|502.5|455.3|455|6172050
1481500800000|2016-12-12 00:00:00|459.9|457.1|452.4|452|460|459.1|441.7|441.5|4541194
1481587200000|2016-12-13 00:00:00|459.9|452.9|451.8|451.3|459.9|457.2|446.9|446.3|2954687
1481673600000|2016-12-14 00:00:00|454.3|443.2|490|489.5|494.6|494.3|451.5|443.2|5272129
1481760000000|2016-12-15 00:00:00|480.3|477.8|481.5|481|492|490.5|466|465.3|2540870
1481846400000|2016-12-16 00:00:00|487.9|487|488.2|487.5|496|495.5|480|479.7|2004162
1482105600000|2016-12-19 00:00:00|493.8|487.6|487.4|487.1|493.8|490.1|475.5|475|1740247
1482192000000|2016-12-20 00:00:00|488.8|484.3|488.8|488.6|491|490.4|482.1|481.5|1166548
1482278400000|2016-12-21 00:00:00|491.3|486.9|488.7|488.2|493.2|492.7|485.6|485.4|1344851
1482364800000|2016-12-22 00:00:00|489.8|484.3|497.7|497.2|499.9|499.8|486.5|483.8|1425682
1482451200000|2016-12-23 00:00:00|501.5|500|496.3|495.6|503|501.5|494.3|494.1|585386
1482883200000|2016-12-28 00:00:00|500|497|493.5|493|503|501|492|491.6|877740
1482969600000|2016-12-29 00:00:00|494.2|490|498.4|498|501.5|500.5|492.2|486|654021
1483056000000|2016-12-30 00:00:00|499.2|486.1|495.8|495.1|499.6|498.1|488.8|486.1|446607
1483401600000|2017-01-03 00:00:00|499.1|494.7|498.5|497.8|502|501.5|492.5|492.1|1767475
1483488000000|2017-01-04 00:00:00|507.5|501|505|504|549.5|546.5|498|497|2613310
1483574400000|2017-01-05 00:00:00|512|510|509.5|508.5|513|511|504|503.5|1444130
1483660800000|2017-01-06 00:00:00|512|510|532|531|534|534|511|510|3315780
1483920000000|2017-01-09 00:00:00|539|536|530.5|530|541|538|526|525.5|2200987
1484006400000|2017-01-10 00:00:00|530|528|530.5|529.5|536.5|536|527.5|527|1785045
1484092800000|2017-01-11 00:00:00|531|526.5|527.5|527|533.5|533|525|525|1445054
1484179200000|2017-01-12 00:00:00|532|528|526|525|532.5|531.5|522.5|522|1312893
1484265600000|2017-01-13 00:00:00|531|530|530.5|530|533|532.5|527|526.5|1389897
1484524800000|2017-01-16 00:00:00|534|530.5|537.5|536.5|538.5|538|526.5|525|1126307
1484611200000|2017-01-17 00:00:00|539.5|537|537.5|537|543.5|543|534|533|1137923
1484697600000|2017-01-18 00:00:00|542|540|535.5|535|542.5|541|525.5|525|2194021
1484784000000|2017-01-19 00:00:00|535|529.5|536.5|536|540.5|540|531|529.5|1370366
1484870400000|2017-01-20 00:00:00|535|532.5|539.5|538.5|542|541.5|533|531.5|1465272
1485129600000|2017-01-23 00:00:00|536|531.5|540.5|540|543.5|543|532.5|531|1481562
1485216000000|2017-01-24 00:00:00|549|548|531|530.5|555|553|517.5|517.5|3525371
1485302400000|2017-01-25 00:00:00|532|531|532|531|539|536|528.5|527.5|1563230
1485388800000|2017-01-26 00:00:00|537.5|532.5|532.5|532|537.5|536|523|523|1263789
1485475200000|2017-01-27 00:00:00|537.5|531|540.5|539.5|543|542.5|531.5|530.5|1359069
1485734400000|2017-01-30 00:00:00|540|536.5|548.5|547.5|550.5|550|537.5|536.5|1591637
1485820800000|2017-01-31 00:00:00|542.5|540.5|533.5|533|548.5|543|522.5|522|2689144
1485907200000|2017-02-01 00:00:00|539|534.5|528.5|528|539|535.5|527|527|2187087
1485993600000|2017-02-02 00:00:00|524|521|523.5|522.5|527.5|527.5|516.5|516|1829991
1486080000000|2017-02-03 00:00:00|524.5|524|522.5|521.5|525.5|525|518.5|517.5|1139497
1486339200000|2017-02-06 00:00:00|530|516|521|520.5|530|523.5|517|516|1146296
1486425600000|2017-02-07 00:00:00|518.5|516|522|521|525|524|518.5|516|1989543
1486512000000|2017-02-08 00:00:00|523|518|523.5|522.5|526.5|526|519|518|1642815
1486598400000|2017-02-09 00:00:00|526.5|524|524|523.5|527|526|521.5|521|1074725
1486684800000|2017-02-10 00:00:00|526.5|522.5|533.5|533|535|534|521.5|521|1378853
1486944000000|2017-02-13 00:00:00|534|530.5|528|527.5|538.5|538|527|526.5|1088856
1487030400000|2017-02-14 00:00:00|528|526.5|521|520|529.5|528|515.5|515|1402427
1487116800000|2017-02-15 00:00:00|522|519|517.5|516.5|525.5|525|516.5|516|973382
1487203200000|2017-02-16 00:00:00|518.5|514.5|514.5|513.5|520|519.5|512|511|947930
1487289600000|2017-02-17 00:00:00|511.5|510|516.5|516|517|516.5|510|509.5|1328817
1487548800000|2017-02-20 00:00:00|524.5|517|522|521.5|526.5|525.5|518.5|516.5|1033500
1487635200000|2017-02-21 00:00:00|525.5|522.5|516.5|515.5|525.5|522.5|515|514.5|814133
1487721600000|2017-02-22 00:00:00|523|516.5|516|515.5|523|518|505.5|505|1268982
1487808000000|2017-02-23 00:00:00|517|514|511.5|511|518.5|518|507|506.5|1019243
1487894400000|2017-02-24 00:00:00|513.5|504|522.5|522|525|524.5|510|504|1555575
1488153600000|2017-02-27 00:00:00|526|523|528.5|528|529|528.5|519|518.5|1002145
1488240000000|2017-02-28 00:00:00|530.5|528.5|536|535|536|535.5|525.5|525|1576281
1488326400000|2017-03-01 00:00:00|537|535.5|538.5|538|541|540.5|529.5|528.5|1976284
1488412800000|2017-03-02 00:00:00|540.5|539.5|534.5|533.5|542|540|532.5|532|732397
1488499200000|2017-03-03 00:00:00|535|534|532.5|531.5|536|535.5|531|530.5|771447
1488758400000|2017-03-06 00:00:00|533|531|527.5|527|534.5|533.5|523|522.5|1027482
1488844800000|2017-03-07 00:00:00|536.5|527.5|522.5|522|536.5|532|521.5|521|1058171
1488931200000|2017-03-08 00:00:00|524|522.5|519|518|524|523.5|512.5|512|1283166
1489017600000|2017-03-09 00:00:00|520|515.5|521.5|521|522|521.5|513|512.5|722544
1489104000000|2017-03-10 00:00:00|524.5|522.5|526.5|526|528.5|527|519.5|519|846739
1489363200000|2017-03-13 00:00:00|528|523.5|536|535.5|536.5|536.5|527|523.5|1491246
1489449600000|2017-03-14 00:00:00|535.5|533|533|532.5|540|539.5|529|528.5|1232592
1489536000000|2017-03-15 00:00:00|535.5|530|535|534.5|541|540.5|529|528|1529023
1489622400000|2017-03-16 00:00:00|538.5|537|539|538.5|539.5|538.5|534.5|534|1006325
1489708800000|2017-03-17 00:00:00|537.5|536.5|540|539.5|545.5|545.5|537|533.5|1419872
1489968000000|2017-03-20 00:00:00|540|537|543|542.5|545.5|545|536|535.5|651939
1490054400000|2017-03-21 00:00:00|542|540.5|533.5|532.5|544.5|542.5|531|530|926284
1490140800000|2017-03-22 00:00:00|528.5|527.5|524|523.5|530.5|529.5|520.5|520|1167648
1490227200000|2017-03-23 00:00:00|510.5|509.5|500.5|499.9|514|511|488.8|487.9|4663411
1490313600000|2017-03-24 00:00:00|501|500|496.2|495.7|503|502|487.9|487.6|3435937
1490569200000|2017-03-26 23:00:00|502|497.3|501|500.5|508|507|491.3|490|1373997
1490655600000|2017-03-27 23:00:00|504.5|501.5|503.5|503|508.5|508|499.8|499.6|1654006
1490742000000|2017-03-28 23:00:00|504|502.5|494.5|494.2|504|503|493.5|493.3|1211024
1490828400000|2017-03-29 23:00:00|493.8|491.3|491.4|490.9|498.3|497.9|490.1|489.8|1131113
1490914800000|2017-03-30 23:00:00|495|491|498.7|498.2|499.7|499.5|488.6|488.1|1920159
1491174000000|2017-04-02 23:00:00|501.5|488.2|500.5|499.9|501.5|500.5|493|488.2|1472175
1491260400000|2017-04-03 23:00:00|501|496|502|501|504.5|504|497.8|496|942330
1491346800000|2017-04-04 23:00:00|503.5|502|499.7|499.4|507|505.5|496.5|496.2|985936
1491433200000|2017-04-05 23:00:00|501|499|500.5|499.6|502|501.5|494.7|494.3|1162434
1491519600000|2017-04-06 23:00:00|501|496.2|497.2|496.8|501|500.5|494.1|490.1|1396855
1491778800000|2017-04-09 23:00:00|502.5|496.5|505|504.5|506|505.5|493.1|492.2|989311
1491865200000|2017-04-10 23:00:00|505.5|503.5|507.5|507|511.5|511|504|502|1433515
1491951600000|2017-04-11 23:00:00|510.5|505.5|508|507.5|510.5|510|503.5|503|824978
1492038000000|2017-04-12 23:00:00|506|504|513.5|513|514.5|514|506|504|891502
1492470000000|2017-04-17 23:00:00|517|504|515.5|515|517.5|516.5|511.5|504|1639427
1492556400000|2017-04-18 23:00:00|515|511|526.5|526|528|527.5|515|511|1358612
1492642800000|2017-04-19 23:00:00|528|523|521|520.5|528|526|517.5|517|1178984
1492729200000|2017-04-20 23:00:00|528.5|523|523|522|528.5|524|520.5|520|1613733
1492988400000|2017-04-23 23:00:00|525.5|522.5|532|531.5|532.5|532|521|520.5|979186
1493074800000|2017-04-24 23:00:00|533|529|528|527.5|533.5|531.5|527|526.5|989204
1493161200000|2017-04-25 23:00:00|532|527|533|532|538|537.5|527|525|1206095
1493247600000|2017-04-26 23:00:00|538|530|542.5|542|543|543|530|528|1522367
1493334000000|2017-04-27 23:00:00|541.5|539.5|545.5|544.5|547|546.5|540|539.5|1158839
1493679600000|2017-05-01 23:00:00|546.5|544.5|552|551.5|552.5|552|543|542.5|1197318
1493766000000|2017-05-02 23:00:00|550|543.5|550.5|550|554.5|553|549|543.5|937246
1493852400000|2017-05-03 23:00:00|553|547|555|554.5|558.5|558|546|545.5|1172225
1493938800000|2017-05-04 23:00:00|558.5|555.5|552|551.5|559.5|556|549.5|548.5|1052483
1494198000000|2017-05-07 23:00:00|554.5|550|554.5|553.5|558.5|558|551|550|781509
1494284400000|2017-05-08 23:00:00|554|551.5|551.5|550.5|557|556|546.5|546|2453614
1494370800000|2017-05-09 23:00:00|555|549|551|550|556|553.5|548|547|618341
1494457200000|2017-05-10 23:00:00|548.5|545|548.5|548|553|552.5|544|543|670898
1494543600000|2017-05-11 23:00:00|550.5|548.5|552.5|551.5|552.5|552|549|548|641166
1494802800000|2017-05-14 23:00:00|557.5|553.5|553|552|559.5|557|548|547.5|739373
1494889200000|2017-05-15 23:00:00|554|543|555|554.5|560|559.5|548.5|543|1016616
1494975600000|2017-05-16 23:00:00|554|550|557.5|556.5|559.5|559|553|549|1496169
1495062000000|2017-05-17 23:00:00|554.5|549|565|564|565|564.5|554|549|1297456
1495148400000|2017-05-18 23:00:00|565.5|557.5|565.5|564.5|569.5|569|562|557.5|641331
1495407600000|2017-05-21 23:00:00|569.5|564|568|567.5|572.5|571|565.5|564|705125
1495494000000|2017-05-22 23:00:00|571.5|567|565.5|565|571.5|570.5|564.5|563.5|660564
1495580400000|2017-05-23 23:00:00|570.5|564.5|563.5|563|571.5|571|563|562.5|733832
1495666800000|2017-05-24 23:00:00|564.5|560.5|562.5|561.5|566.5|564.5|560|559.5|1031346
1495753200000|2017-05-25 23:00:00|564|560.5|560|559.5|564|563.5|559|558.5|882810
1496098800000|2017-05-29 23:00:00|562|560.5|554|553|563|562|549|548.5|1526024
1496185200000|2017-05-30 23:00:00|559|556.5|584.5|584|586.5|585.5|554|551|3474620
1496271600000|2017-05-31 23:00:00|587|585|586|585|589|588.5|572.5|572|1601282
1496358000000|2017-06-01 23:00:00|591.5|588.5|588|587|591.5|591|584|583.5|1106611
1496617200000|2017-06-04 23:00:00|591.5|587.5|585|584.5|595|591.5|583.5|582.5|555769
1496703600000|2017-06-05 23:00:00|584.5|575|572|571|586|585|569|568.5|1141450
1496790000000|2017-06-06 23:00:00|579|572.5|575|574|583|576.5|568|567|925588
1496876400000|2017-06-07 23:00:00|577.5|570.5|573.5|572.5|578|577|568.5|567.5|761372
1496962800000|2017-06-08 23:00:00|573|572|576|575|576.5|576|563.5|563|819035
1497222000000|2017-06-11 23:00:00|585|566|577.5|576.5|585|582.5|574|565.5|448191
1497308400000|2017-06-12 23:00:00|581|577|584|583.5|588.5|587.5|578|576.5|406244
1497394800000|2017-06-13 23:00:00|586|582.5|589.5|589|589.5|589|583.5|579.5|628667
1497481200000|2017-06-14 23:00:00|591|587|577.5|577|592|587.5|570.5|570|1125776
1497567600000|2017-06-15 23:00:00|579.5|575.5|584|583.5|585.5|584.5|575|571|771462
1497826800000|2017-06-18 23:00:00|582.5|579|579.5|578.5|585|584|578.5|578|659948
1497913200000|2017-06-19 23:00:00|580|575|585.5|585|592.5|591.5|579.5|575|850025
1497999600000|2017-06-20 23:00:00|584.5|584.5|573|572.5|584.5|584.5|571|571|701832
1498086000000|2017-06-21 23:00:00|576.5|572|571.5|571|576.5|575|570.5|570|493361
1498172400000|2017-06-22 23:00:00|574|569|569.5|569|574|572.5|565.5|565|586764
1498431600000|2017-06-25 23:00:00|573|569.5|568|567.5|573.5|573|561|560.5|908725
1498518000000|2017-06-26 23:00:00|564|560|557.5|557|566.5|566|556.5|554.5|538303
1498604400000|2017-06-27 23:00:00|565|556.5|561.5|560.5|565.5|564.5|554|553|871094
1498690800000|2017-06-28 23:00:00|562.5|561|560|559.5|569.5|562|554.5|554|1156388
1498777200000|2017-06-29 23:00:00|567|562.5|568.5|567.5|579.5|579|560.5|559.5|1031903
1499036400000|2017-07-02 23:00:00|573|570.5|559.9|556.6|573|571|555.5|554.1|1037950
1499122800000|2017-07-03 23:00:00|561.5|559|558.5|558|561.5|560.5|549|548.5|945558
1499209200000|2017-07-04 23:00:00|561.5|553.5|559.5|559|565|564.5|554|552.5|964076
1499295600000|2017-07-05 23:00:00|563.5|554.5|554.5|553.5|565.5|562|554|553.5|560485
1499382000000|2017-07-06 23:00:00|559.5|555|557|556|561.5|559|553.5|550.5|572724
1499641200000|2017-07-09 23:00:00|556.5|549|549|548.5|560.5|560|548|545.5|841316
1499727600000|2017-07-10 23:00:00|550.5|549|547|546|551.5|551|545.5|545|534449
1499814000000|2017-07-11 23:00:00|558|547.5|550.5|550|558.5|552|546.5|546|1590214
1499900400000|2017-07-12 23:00:00|555|546.5|553.5|552.5|557|555.5|550|546|507979
1499986800000|2017-07-13 23:00:00|556.5|548|554|553.5|557.5|556.5|552|547.5|521132
1500246000000|2017-07-16 23:00:00|558|551|556.5|555.5|559.5|558|552|551|836304
1500332400000|2017-07-17 23:00:00|554.5|548.5|642.5|641.5|651|650|552.5|548|3937663
1500418800000|2017-07-18 23:00:00|645.5|642.5|636.5|636|646|645.5|620|619.5|2001656
1500505200000|2017-07-19 23:00:00|635.5|628.5|639|638|641.5|641|635|623.5|1089617
1500591600000|2017-07-20 23:00:00|646|639|647|646|657.5|657|637|635.5|1255752
1500850800000|2017-07-23 23:00:00|655.5|644|638.5|637.5|658|648.5|630.5|630|1361589
1500937200000|2017-07-24 23:00:00|639.5|636|626|625.5|642.5|642|625.5|625|867628
1501023600000|2017-07-25 23:00:00|622|620|625|624|628.5|627.5|615|614.5|1141658
1501110000000|2017-07-26 23:00:00|627.5|624|628.5|627.5|631|630|622.5|621.5|738905
1501196400000|2017-07-27 23:00:00|636.5|620.5|613.5|612.5|643.5|629|608|607.5|978964
1501455600000|2017-07-30 23:00:00|615|609.5|637.5|636.5|648|647|614.5|608.5|1375819
1501542000000|2017-07-31 23:00:00|629|624|625.5|624.5|636|635|606.5|599.5|1003295
1501628400000|2017-08-01 23:00:00|636.5|630|630|629|636.5|634|625.5|625|545989
1501714800000|2017-08-02 23:00:00|628|628|634.5|634|639.5|639.5|628|628|530467
1501801200000|2017-08-03 23:00:00|640|633.5|640|639.5|649|642|632|631.5|533043
1502060400000|2017-08-06 23:00:00|636.5|630.5|633.5|633|641|638.5|631.5|630.5|567726
1502146800000|2017-08-07 23:00:00|637.5|632.5|640.5|639.5|643.5|643|633.5|632|604309
1502233200000|2017-08-08 23:00:00|645|631|647|646|649.5|649|637|630.5|652996
1502319600000|2017-08-09 23:00:00|649|640.5|651|650.5|652.5|651.5|645|640|1003588
1502406000000|2017-08-10 23:00:00|651.5|642.5|641.5|641|652|649.5|637.5|637.5|546805
1502665200000|2017-08-13 23:00:00|647.5|641.5|651|650|652.5|652|641|629.5|485012
1502751600000|2017-08-14 23:00:00|650|640.5|651|650.5|651.5|651|644.5|640.5|347496
1502838000000|2017-08-15 23:00:00|659|652.5|667|666|669|668|654|652.5|976609
1502924400000|2017-08-16 23:00:00|668.5|661.5|667|666|670|667|660.5|650|573697
1503010800000|2017-08-17 23:00:00|669.5|662.5|667|666.5|669.5|667.5|659|658.5|648496
1503270000000|2017-08-20 23:00:00|674|667|664|663|674.5|668|662.5|662|633973
1503356400000|2017-08-21 23:00:00|671.5|662.5|668|667|672.5|669|663|662|438360
1503442800000|2017-08-22 23:00:00|669|666.5|673|672|673.5|672.5|662.5|662|390653
1503529200000|2017-08-23 23:00:00|678.5|671|676.5|676|678.5|677.5|669.5|669|395662
1503615600000|2017-08-24 23:00:00|680|666.5|682|681.5|686|685.5|675.5|666.5|643394
1503961200000|2017-08-28 23:00:00|685.5|677|667|666.5|686|682.5|666.5|666|570715
1504047600000|2017-08-29 23:00:00|678|667|637.5|637|678|669.5|636|635.5|1298840
1504134000000|2017-08-30 23:00:00|642.5|626|646.5|646|652.5|652|634|625.5|884224
1504220400000|2017-08-31 23:00:00|643|626.5|642|641.5|644.5|643|634.5|626.5|793188
1504479600000|2017-09-03 23:00:00|637.5|626.5|634|633|643|642|632|626|377515
1504566000000|2017-09-04 23:00:00|643|636|630|629.5|643|636.5|629.5|629|435418
1504652400000|2017-09-05 23:00:00|629|622.5|627|626.5|634|633|625.5|618|482007
1504738800000|2017-09-06 23:00:00|635|625.5|629.5|629|635|633|619.5|618.5|763156
1504825200000|2017-09-07 23:00:00|634.5|628.5|629|628.5|635|630|622|621|578416
1505084400000|2017-09-10 23:00:00|633|625|634|633|635.5|634.5|629|625|395123
1505170800000|2017-09-11 23:00:00|633.5|617|635.5|634.5|639.5|639|628.5|617|463894
1505257200000|2017-09-12 23:00:00|641|634|626.5|625.5|648|636.5|626|625.5|520918
1505343600000|2017-09-13 23:00:00|625.5|615.5|617|616.5|629.5|629|616.5|615.5|973417
1505430000000|2017-09-14 23:00:00|618|615|614.5|614|622.5|621.5|613|612.5|606891
1505689200000|2017-09-17 23:00:00|620|610.5|620|619|623|622.5|616.5|610.5|686844
1505775600000|2017-09-18 23:00:00|622.5|614|621.5|621|625|624.5|617|614|465616
1505862000000|2017-09-19 23:00:00|626|620|617|616.5|627|626|616|615.5|1060811
1505948400000|2017-09-20 23:00:00|630|629|647.5|647|648.5|648|596|595|2729135
1506034800000|2017-09-21 23:00:00|647|645|657.5|657|660.5|660|647|645|1060626
1506294000000|2017-09-24 23:00:00|660|655|668.5|667.5|671|670.5|657|655|1121837
1506380400000|2017-09-25 23:00:00|664|656.5|655|654.5|667.5|666|652|651|1141602
1506466800000|2017-09-26 23:00:00|659.5|655.5|651|650|661|658|635.5|635|1369324
1506553200000|2017-09-27 23:00:00|632|627|641|640.5|641.5|641.5|631|627|781690
1506639600000|2017-09-28 23:00:00|641.5|634|639.5|639|649.5|644|635.5|634|482000
1506898800000|2017-10-01 23:00:00|642|637.5|643.5|643|644|643.5|637.5|637|597981
1506985200000|2017-10-02 23:00:00|647.5|645.5|647|646|652.5|652.5|643.5|642.5|452110
1507071600000|2017-10-03 23:00:00|649.5|643.5|645|644.5|653|651.5|642.5|641.5|557796
1507158000000|2017-10-04 23:00:00|644.5|638|643|642.5|645.5|645|640.5|637|335231
1507244400000|2017-10-05 23:00:00|645|641|645.5|645|646|645.5|642.5|641|588297
1507503600000|2017-10-08 23:00:00|645|640|642.5|642|650.5|649.5|638.5|638|456405
1507590000000|2017-10-09 23:00:00|658.5|640.5|643|642.5|658.5|646.5|642|640|430682
1507676400000|2017-10-10 23:00:00|644.5|637.5|639|638|644.5|640.5|638|637|331580
1507762800000|2017-10-11 23:00:00|639.5|637|642|641.5|648|647|638|637|604320
1507849200000|2017-10-12 23:00:00|643|637|640|639.5|645.5|645|637.5|637|402212
1508108400000|2017-10-15 23:00:00|646|638|640.5|639.5|646.5|642|639|637|325298
1508194800000|2017-10-16 23:00:00|639.5|637|634.5|634|639.5|637.5|629|628.5|741866
1508281200000|2017-10-17 23:00:00|638|632|635.5|635|639.5|639|633|631.5|398843
1508367600000|2017-10-18 23:00:00|636.5|621.5|631.5|630.5|645|634|629|621.5|318458
1508454000000|2017-10-19 23:00:00|633.5|618.5|631|630|634.5|632.5|626.5|618|597458
1508713200000|2017-10-22 23:00:00|633|626|630.5|630|638.5|632|622.5|622|422199
1508799600000|2017-10-23 23:00:00|628|622.5|629|629|631.5|630.5|628|622.5|566350
1508886000000|2017-10-24 23:00:00|631.5|627|631|630.5|633|632|626.5|625|457626
1508972400000|2017-10-25 23:00:00|635|628|642.5|642|648.5|648|631.5|625.5|718820
1509058800000|2017-10-26 23:00:00|644.5|641|642.5|641.5|647.5|647|640|640|474307
1509321600000|2017-10-30 00:00:00|648.5|633|659|658.5|660|659.5|641|632.5|664523
1509408000000|2017-10-31 00:00:00|665|662.5|654|653.5|665|664.5|653.5|651.5|718142
1509494400000|2017-11-01 00:00:00|656.5|654|653|652.5|664.5|663.5|649|648.5|593855
1509580800000|2017-11-02 00:00:00|645|645|655|654.5|655|655|645|645|419317
1509667200000|2017-11-03 00:00:00|659|655|671|670|672.5|672|656|655|459794
1509926400000|2017-11-06 00:00:00|668|662.5|673|672.5|679.5|678.5|667.5|662.5|691816
1510012800000|2017-11-07 00:00:00|677|675|679|678|685|684|672|671.5|672416
1510099200000|2017-11-08 00:00:00|680|677.5|675.5|674.5|680|678.5|674|673.5|655764
1510185600000|2017-11-09 00:00:00|678|673.5|674.5|674|678|676.5|673.5|673|495838
1510272000000|2017-11-10 00:00:00|681|675|676.5|676|689|680.5|675|674|332159
1510531200000|2017-11-13 00:00:00|679|675|660|659|679|675.5|659.5|659|748513
1510617600000|2017-11-14 00:00:00|660|659|667.5|666.5|668.5|668.5|660|659|809976
1510704000000|2017-11-15 00:00:00|673|667.5|663|662|673|670.5|662|661|278334
1510790400000|2017-11-16 00:00:00|665|656|673|672.5|674.5|673.5|663|655.5|228248
1510876800000|2017-11-17 00:00:00|677.5|673|669|668|678|675.5|668|667|311483
1511136000000|2017-11-20 00:00:00|670.5|668.5|670|669|672|671|663|661.5|199315
1511222400000|2017-11-21 00:00:00|671.5|669.5|664.5|663.5|671.5|669.5|664.5|663.5|10428
1511308800000|2017-11-22 00:00:00|665|660.5|665|664.5|666|665.5|662.5|660.5|0
1511395200000|2017-11-23 00:00:00|668|663|665|664.5|668.5|667.5|662.5|661.5|80610
1511481600000|2017-11-24 00:00:00|668.5|662.5|662|661|668.5|666|658|657|296437
1511740800000|2017-11-27 00:00:00|669|664|661.5|661|674|666|661.5|660.5|336189
1511827200000|2017-11-28 00:00:00|666|662.5|667|666.5|668|667|660.5|659.5|633000
1511913600000|2017-11-29 00:00:00|671.5|665|664|663.5|672.5|670.5|663|662.5|606720
1512000000000|2017-11-30 00:00:00|666.5|652|649.5|648.5|667|662|646|644.5|914178
1512086400000|2017-12-01 00:00:00|652.5|649.5|650.5|650|656|655|647|646.5|626673
1512345600000|2017-12-04 00:00:00|664.5|655|655.5|654.5|665|660|652|651.5|513091
1512432000000|2017-12-05 00:00:00|666|661|650.5|649.5|692.5|690.5|644.5|644|1888433
1512518400000|2017-12-06 00:00:00|647.5|644|662|661|664.5|663.5|646.5|644|1191345
1512604800000|2017-12-07 00:00:00|661.5|660.5|656|655.5|663|662.5|652.5|652|532616
1512691200000|2017-12-08 00:00:00|658.5|652.5|660.5|660|664.5|664|655|652.5|687174
1512950400000|2017-12-11 00:00:00|665|662|672|671.5|672|671.5|663.5|662|548037
1513036800000|2017-12-12 00:00:00|670|666.5|682|681.5|686.5|685.5|669.5|663|1116987
1513123200000|2017-12-13 00:00:00|685|682|691.5|690.5|693|692|683|682|824378
1513209600000|2017-12-14 00:00:00|695.5|690|713.5|713|723.5|722.5|689|688.5|1127332
1513296000000|2017-12-15 00:00:00|715|706|728.5|728|731.5|731|711.5|706|1221976
1513555200000|2017-12-18 00:00:00|681.5|677|661.5|661|683.5|681|629.5|625|4486681
1513641600000|2017-12-19 00:00:00|669|667|676.5|676|680.5|680|650.5|648.5|1370341
1513728000000|2017-12-20 00:00:00|688|681|681.5|681|692|691|677|676.5|1152568
1513814400000|2017-12-21 00:00:00|685|683|701.5|700.5|715.5|713.5|677.5|676|901811
1513900800000|2017-12-22 00:00:00|706|699.5|704.5|703|714|712.5|697|696|478980
1514332800000|2017-12-27 00:00:00|706|700|712|711.5|713.5|713|698|696.5|548681
1514419200000|2017-12-28 00:00:00|716.5|705|727.5|726.5|729|728|713|705|509657
1514505600000|2017-12-29 00:00:00|738.5|732.5|720|719|739|734|717|716.5|259938
1514851200000|2018-01-02 00:00:00|724|713.5|726.5|726|727|726|709.5|705.5|748159
1514937600000|2018-01-03 00:00:00|744|738.5|785|784|786|785.5|739.5|733|2006456
1515024000000|2018-01-04 00:00:00|791|787.5|780.5|779.5|791|787.5|773|772|1239503
1515110400000|2018-01-05 00:00:00|778.5|776|789.5|789|792|791|773.5|772|1080851
1515369600000|2018-01-08 00:00:00|799|795|772|771|799|796|770|769.5|867616
1515456000000|2018-01-09 00:00:00|779|773|779|778|783.5|783|774|772.5|699820
1515542400000|2018-01-10 00:00:00|755|752.5|749|748.5|767|766|723.5|720.5|2226369
1515628800000|2018-01-11 00:00:00|745.5|742.5|756|755.5|762|761|742.5|740.5|1682675
1515715200000|2018-01-12 00:00:00|763|754.5|762|761|765|764|753|752|823899
1515974400000|2018-01-15 00:00:00|763.5|758|760.5|759.5|766|765|758|756.5|619649
1516060800000|2018-01-16 00:00:00|764|756|757.5|756.5|765|764|756.5|756|1040149
1516147200000|2018-01-17 00:00:00|758.5|740.5|758|757|760.5|760|752.5|740.5|976885
1516233600000|2018-01-18 00:00:00|750|742.5|774.5|773|779|778|747|742.5|1842055
1516320000000|2018-01-19 00:00:00|780|755.5|789.5|788.5|792|791|774|755.5|901951
1516579200000|2018-01-22 00:00:00|789.5|770.5|783.5|783|792.5|790|779|770.5|683461
1516665600000|2018-01-23 00:00:00|798.5|783.5|776|775|815|811|774.5|773|1434317
1516752000000|2018-01-24 00:00:00|783|776.5|772|770.5|784.5|784|767.5|766|1366096
1516838400000|2018-01-25 00:00:00|774.5|772.5|785|784|788|787|773|771.5|1093802
1516924800000|2018-01-26 00:00:00|792.5|784.5|790.5|789.5|805.5|805|783.5|781|1089545
1517184000000|2018-01-29 00:00:00|794|782.5|795.5|795|810|809.5|791|782.5|729540
1517270400000|2018-01-30 00:00:00|794.5|788|781|779.5|797.5|796|774|773|832097
1517356800000|2018-01-31 00:00:00|782|770.5|769.5|768.5|784.5|782|767|766.5|914564
1517443200000|2018-02-01 00:00:00|770|765|764|763.5|771|770|760|759|1065280
1517529600000|2018-02-02 00:00:00|770.5|751.5|755|754.5|770.5|764.5|749.5|748.5|608741
1517788800000|2018-02-05 00:00:00|755|742.5|748|747|755|750|740|739|542423
1517875200000|2018-02-06 00:00:00|731|726|735.5|734.5|738.5|737.5|725|724|949209
1517961600000|2018-02-07 00:00:00|744.5|732.5|756|755.5|760|759|736.5|732.5|1071307
1518048000000|2018-02-08 00:00:00|756.5|753.5|748|747.5|760.5|759.5|748|747|696260
1518134400000|2018-02-09 00:00:00|748.5|740.5|750|749.5|752|751.5|744|740.5|797103
1518393600000|2018-02-12 00:00:00|760.5|756.5|765.5|764.5|777|776.5|757|754.5|1441677
1518480000000|2018-02-13 00:00:00|769.5|765.5|785|784.5|788|787.5|767|765.5|841514
1518566400000|2018-02-14 00:00:00|800|797|797.5|797|809.5|807.5|781|780|1089719
1518652800000|2018-02-15 00:00:00|800|797.5|802.5|801.5|810|809.5|799|796.5|721092
1518739200000|2018-02-16 00:00:00|809.5|790|800.5|800|810|809.5|800|789.5|729791
1518998400000|2018-02-19 00:00:00|809.5|799|791|790.5|809.5|806|788.5|788|362018
1519084800000|2018-02-20 00:00:00|798|788.5|803|802.5|808.5|807.5|795.5|788.5|525115
1519171200000|2018-02-21 00:00:00|809.5|787.5|811.5|810.5|812.5|812|799|787.5|436662
1519257600000|2018-02-22 00:00:00|813.5|811|800.5|800|815|813|789|787.5|787320
1519344000000|2018-02-23 00:00:00|803|797.5|797.5|797|805|803.5|795|794|613220
1519603200000|2018-02-26 00:00:00|798.5|791.5|796|795|804.5|801|792.5|790.5|420064
1519689600000|2018-02-27 00:00:00|805.5|795.5|804|803.5|807|806.5|795.5|795|392415
1519776000000|2018-02-28 00:00:00|812.5|787|808|807.5|816|815.5|802.5|787|510589
1519862400000|2018-03-01 00:00:00|806.5|797|801|800|810.5|809.5|800|797|508872
1519948800000|2018-03-02 00:00:00|804.5|798.5|794|793|805|802.5|792|791|445771
1520208000000|2018-03-05 00:00:00|796|788.5|794|793|796.5|795.5|787.5|786.5|455516
1520294400000|2018-03-06 00:00:00|804|798.5|780|779.5|804|800|780|779.5|714400
1520380800000|2018-03-07 00:00:00|783|772|779|778.5|784.5|783.5|774|772|866677
1520467200000|2018-03-08 00:00:00|787|779|788|787.5|790|789|780|779|759536
1520553600000|2018-03-09 00:00:00|799.5|789.5|804|803.5|812.5|811.5|791|789|1029527
1520812800000|2018-03-12 00:00:00|809.5|804.5|801.5|800.5|809.5|807.5|792|791.5|529539
1520899200000|2018-03-13 00:00:00|802|794.5|818.5|818|832.5|831|797|794.5|903004
1520985600000|2018-03-14 00:00:00|833|806|824|823.5|838|837.5|818|806|746679
1521072000000|2018-03-15 00:00:00|838.5|824.5|819|818|838.5|829|798|797.5|873681
1521158400000|2018-03-16 00:00:00|823.5|810.5|811|810.5|823.5|818.5|807.5|807|636690
1521417600000|2018-03-19 00:00:00|817.5|807|806.5|806|819|818.5|806|805|546354
1521504000000|2018-03-20 00:00:00|819|807|810|809|819|811|805|804.5|519600
1521590400000|2018-03-21 00:00:00|821.5|808.5|817.5|816.5|821.5|818.5|805.5|805|639727
1521676800000|2018-03-22 00:00:00|829|824.5|841|840.5|869|867.5|827.5|824.5|1749068
1521763200000|2018-03-23 00:00:00|846|823.5|838.5|837.5|846|841|820|819.5|825953
1522018800000|2018-03-25 23:00:00|840.5|835.5|816|815.5|841|840.5|814|813.5|640337
1522105200000|2018-03-26 23:00:00|789.5|786|820|819.5|836|830|735|731.5|4029446
1522191600000|2018-03-27 23:00:00|816.5|813.5|810|809|818|816.5|803.5|802|936688
1522278000000|2018-03-28 23:00:00|818.5|799|799.5|798.5|818.5|817.5|795|794|849709
1522710000000|2018-04-02 23:00:00|806.5|793.5|819|817.5|827|826.5|796|793|1335322
1522796400000|2018-04-03 23:00:00|820|818.5|810|809|822|821.5|800.5|800|797317
1522882800000|2018-04-04 23:00:00|820.5|816|818.5|818|825|820.5|813|812|462042
1522969200000|2018-04-05 23:00:00|820|818.5|814.5|814|824.5|823.5|811.5|810.5|609297
1523228400000|2018-04-08 23:00:00|820|815|818|817.5|820|818.5|812|811|508168
1523314800000|2018-04-09 23:00:00|820|808.5|825|824|833.5|832|815.5|808.5|1267324
1523401200000|2018-04-10 23:00:00|825.5|809.5|821|820|830.5|828|818.5|809.5|451689
1523487600000|2018-04-11 23:00:00|831.5|818.5|822.5|822|831.5|827|820.5|818.5|449190
1523574000000|2018-04-12 23:00:00|835|810|818.5|817.5|835|830|818|810|450839
1523833200000|2018-04-15 23:00:00|830|808|818|817.5|830|827|818|807.5|402092
1523919600000|2018-04-16 23:00:00|820|816|780|779.5|820|816|773|772.5|1398427
1524006000000|2018-04-17 23:00:00|779|775.5|774|773|779|777.5|761.5|760.5|974640
1524092400000|2018-04-18 23:00:00|779.5|761|785|784|786|785.5|773|761|530734
1524178800000|2018-04-19 23:00:00|798|773.5|790|789|798|794|783.5|773.5|403504
1524438000000|2018-04-22 23:00:00|790.5|783.5|798|797.5|800.5|800|787.5|783|393619
1524524400000|2018-04-23 23:00:00|796|782.5|811.5|810.5|813.5|812.5|794.5|782.5|691428
1524610800000|2018-04-24 23:00:00|807.5|799.5|805.5|805|810|809.5|803|799.5|501863
1524697200000|2018-04-25 23:00:00|808|798.5|825.5|824.5|826.5|826|804|798.5|485023
1524783600000|2018-04-26 23:00:00|824|811|827.5|826.5|831|830.5|819|810.5|335080
1525042800000|2018-04-29 23:00:00|839|829|830|829|840|836.5|824.5|823.5|494047
1525129200000|2018-04-30 23:00:00|833.5|823.5|851|849.5|857|854.5|831.5|823.5|335351
1525215600000|2018-05-01 23:00:00|856.5|843.5|848|847|856.5|851|832|830.5|536724
1525302000000|2018-05-02 23:00:00|849|829.5|835.5|834.5|852|851.5|834.5|829.5|412203
1525388400000|2018-05-03 23:00:00|843.5|831.5|836|835.5|852|848.5|835|831.5|328007
1525734000000|2018-05-07 23:00:00|838|833|844.5|843.5|845.5|845|825|823.5|480232
1525820400000|2018-05-08 23:00:00|849.5|843|844|843.5|849.5|848|841|840|401232
1525906800000|2018-05-09 23:00:00|850|845|848.5|847.5|856|855|846|844.5|308161
1525993200000|2018-05-10 23:00:00|852.5|845.5|856|855|858.5|857.5|849.5|845.5|253964
1526252400000|2018-05-13 23:00:00|859.5|854|852|851|859.5|856.5|846.5|845|337133
1526338800000|2018-05-14 23:00:00|855.5|851.5|863.5|862.5|874.5|873.5|855.5|851.5|633873
1526425200000|2018-05-15 23:00:00|865|861.5|867|866.5|871.5|870.5|858.5|856.5|298628
1526511600000|2018-05-16 23:00:00|866|859.5|869|868|872|871.5|861|859.5|244503
1526598000000|2018-05-17 23:00:00|872.5|867|866.5|865.5|878|876|863|862|237716
1526857200000|2018-05-20 23:00:00|874|863.5|879|878.5|884|883|867.5|863.5|263859
1526943600000|2018-05-21 23:00:00|885|880.5|890|889.5|891.5|890.5|881|879.5|552183
1527030000000|2018-05-22 23:00:00|892|890.5|893.5|892.5|902.5|901|888|886.5|867989
1527116400000|2018-05-23 23:00:00|892|888.5|896.5|896|906.5|904.5|890.5|888.5|482935
1527202800000|2018-05-24 23:00:00|900.5|893|905|904.5|910|908.5|891.5|889.5|644185
1527548400000|2018-05-28 23:00:00|901.5|895.5|864.5|863.5|901.5|897|863.5|863|737710
1527634800000|2018-05-29 23:00:00|870.5|864.5|865|864|873|871|862|861|617536
1527721200000|2018-05-30 23:00:00|881|861|867|866|881|870.5|863|861|503820
1527807600000|2018-05-31 23:00:00|877.5|866.5|872|871|878|873|864.5|863.5|279354
1528066800000|2018-06-03 23:00:00|887|877|875|874.5|887.5|881.5|866.5|866|348066
1528153200000|2018-06-04 23:00:00|877|866|869.5|869|890|875.5|869|861.5|240010
1528239600000|2018-06-05 23:00:00|870.5|860|866|865.5|879|870|859.5|859|438604
1528326000000|2018-06-06 23:00:00|881|879.5|869|868|882|880.5|869|868|691684
1528412400000|2018-06-07 23:00:00|868.5|866|871|870|874|873|865|860|522560
1528671600000|2018-06-10 23:00:00|887|864.5|881.5|880.5|892|883|872|864.5|409704
1528758000000|2018-06-11 23:00:00|887.5|881|866.5|865.5|891.5|890|864.5|863.5|461683
1528844400000|2018-06-12 23:00:00|869.5|866.5|869|868|881|880|868|866.5|523805
1528930800000|2018-06-13 23:00:00|872|868.5|880|879.5|882.5|881.5|862|861|846201
1529017200000|2018-06-14 23:00:00|878|868|867|866|886.5|884.5|867|866|441638
1529276400000|2018-06-17 23:00:00|874.5|866.5|868.5|868|875|868|860.5|859.5|308623
1529362800000|2018-06-18 23:00:00|872|867|874|873|886|878|862.5|860.5|424897
1529449200000|2018-06-19 23:00:00|880|865.5|872.5|871.5|881|877.5|867|860|383306
1529535600000|2018-06-20 23:00:00|879|865.5|876.5|876|879.5|879|872|863.5|461705
1529622000000|2018-06-21 23:00:00|875.5|872|873|872.5|881.5|880|872.5|872|586436
1529881200000|2018-06-24 23:00:00|870|868|868|866.5|881|873.5|866|865|329001
1529967600000|2018-06-25 23:00:00|868.5|863|870|869.5|876.5|876|866.5|863|487555
1530054000000|2018-06-26 23:00:00|881.5|870.5|865|864.5|882|873.5|855.5|855|408965
1530140400000|2018-06-27 23:00:00|868.5|856.5|861|860|868.5|868|859.5|856.5|433985
1530226800000|2018-06-28 23:00:00|873|864.5|862|861|873|869|861|860|559640
1530486000000|2018-07-01 23:00:00|864.5|860|850.5|849.5|867.5|865|843|842.5|534945
1530572400000|2018-07-02 23:00:00|851|850.5|850|849|860|859|845|844.5|565898
1530658800000|2018-07-03 23:00:00|853|848|850|849|853.5|851.5|848|847.5|296059
1530745200000|2018-07-04 23:00:00|851.5|849.5|854|853|858|857|849|848|436021
1530831600000|2018-07-05 23:00:00|860|856.5|861|860.5|863|862.5|851.5|850.5|253813
1531090800000|2018-07-08 23:00:00|864|861.5|865.5|865|867.5|866.5|854.5|854|294724
1531177200000|2018-07-09 23:00:00|862|856.5|863|862|870.5|869.5|859|854|286931
1531263600000|2018-07-10 23:00:00|864.5|860|857.5|857|864.5|863.5|853.5|852.5|379899
1531350000000|2018-07-11 23:00:00|865|858.5|855|854|871|867.5|852.5|852|383625
1531436400000|2018-07-12 23:00:00|866|847.5|859.5|858.5|866.5|860.5|853|847.5|381491
1531695600000|2018-07-15 23:00:00|856.5|849|860|859.5|864|863|845|832.5|324306
1531782000000|2018-07-16 23:00:00|867|853|868|867|869.5|868.5|859|853|334456
1531868400000|2018-07-17 23:00:00|878.5|866.5|870|869.5|878.5|876|867.5|866|264014
1531954800000|2018-07-18 23:00:00|866.5|859.5|869|868|873|871|860|858.5|282524
1532041200000|2018-07-19 23:00:00|863.5|859.5|861|860|871|870|859|858|307691
1532300400000|2018-07-22 23:00:00|858.5|840.5|866|865.5|868|867.5|853.5|840.5|375793
1532386800000|2018-07-23 23:00:00|857.5|845.5|864.5|863.5|894.5|891|848.5|845.5|940322
1532473200000|2018-07-24 23:00:00|865.5|864|865|864|875.5|874.5|859|858.5|754913
1532559600000|2018-07-25 23:00:00|868.5|860.5|880.5|880|885.5|885|862.5|860.5|889116
1532646000000|2018-07-26 23:00:00|885|876.5|896.5|895.5|898.5|897.5|882|874|640742
1532905200000|2018-07-29 23:00:00|903|883.5|905.5|904.5|905.5|905|892|883.5|501600
1532991600000|2018-07-30 23:00:00|909.5|902.5|922|921|923|922|902.5|901.5|435408
1533078000000|2018-07-31 23:00:00|920|915.5|952|951.5|954.5|953.5|915.5|914.5|888933
1533164400000|2018-08-01 23:00:00|950|947|934|933.5|957.5|956.5|930.5|929|610611
1533250800000|2018-08-02 23:00:00|941.5|939|919|918|941.5|939|918.5|918|435295
1533510000000|2018-08-05 23:00:00|928.5|921.5|893|892.5|931.5|923.5|889|888|756908
1533596400000|2018-08-06 23:00:00|909.5|897.5|892|891|910.5|900.5|887.5|883.5|510875
1533682800000|2018-08-07 23:00:00|889.5|882|886.5|885.5|901|900|885|881|416456
1533769200000|2018-08-08 23:00:00|899.5|889|884.5|883.5|900|893|883|882|458437
1533855600000|2018-08-09 23:00:00|892.5|881|878.5|877.5|893.5|889|878|877|386981
1534114800000|2018-08-12 23:00:00|885|872.5|879|877.5|885|879|870|869.5|279393
1534201200000|2018-08-13 23:00:00|893|866.5|871|870|893|879.5|868|858|264462
1534287600000|2018-08-14 23:00:00|877.5|875|880.5|879.5|888|887|873|871|599030
1534374000000|2018-08-15 23:00:00|893.5|872.5|890.5|889.5|894.5|890|881.5|871|258591
1534460400000|2018-08-16 23:00:00|889.5|880.5|890|889|893.5|891.5|885|880.5|200947
1534719600000|2018-08-19 23:00:00|892|882.5|898.5|897.5|901|900.5|890|882.5|257690
1534806000000|2018-08-20 23:00:00|910|888.5|900.5|900|917|906|892|888.5|418372
1534892400000|2018-08-21 23:00:00|904|891.5|893|892|916|897.5|889|887.5|213643
1534978800000|2018-08-22 23:00:00|897.5|886|897|896.5|903|902|890.5|880|194177
1535065200000|2018-08-23 23:00:00|906.5|889|903.5|902.5|906.5|903.5|893|889|331915
1535410800000|2018-08-27 23:00:00|904.5|892|904.5|903.5|915.5|914|898.5|892|210150
1535497200000|2018-08-28 23:00:00|912|902|895.5|895|916.5|910.5|894|893.5|413692
1535583600000|2018-08-29 23:00:00|901|894|906|905.5|908.5|907.5|895|892|240516
1535670000000|2018-08-30 23:00:00|916.5|901|903.5|903|916.5|911|901|900|348400
1535929200000|2018-09-02 23:00:00|905|901.5|905.5|905|908.5|907.5|902|901|323342
1536015600000|2018-09-03 23:00:00|918|908|900.5|900|918.5|911.5|900|899.5|316518
1536102000000|2018-09-04 23:00:00|907|900.5|916|915|916.5|915.5|899|897.5|492308
1536188400000|2018-09-05 23:00:00|915|909.5|898|897|916|914.5|897|896.5|424630
1536274800000|2018-09-06 23:00:00|901.5|894|887|886.5|902|900|884.5|884|459689
1536534000000|2018-09-09 23:00:00|890|885|887|886|890|889.5|882|881|270338
1536620400000|2018-09-10 23:00:00|897|877.5|887|886|901|890.5|882|877.5|339673
1536706800000|2018-09-11 23:00:00|890|886.5|876.5|875.5|890|889|876.5|875.5|462612
1536793200000|2018-09-12 23:00:00|876|863.5|852.5|851.5|885|871.5|852|851.5|474544
1536879600000|2018-09-13 23:00:00|866|855|860.5|859.5|869.5|863|855|853.5|294105
1537138800000|2018-09-16 23:00:00|859|851.5|855.5|855|859|856.5|851|850|187811
1537225200000|2018-09-17 23:00:00|859.5|843|867|866.5|868.5|867.5|849.5|842.5|297468
1537311600000|2018-09-18 23:00:00|869.5|854|860.5|860|878|877|859.5|853.5|336382
1537398000000|2018-09-19 23:00:00|835|829|784|782.5|842.5|834|779.5|778|2099652
1537484400000|2018-09-20 23:00:00|787.5|775.5|776|775.5|803|802|770.5|769.5|936604
1537743600000|2018-09-23 23:00:00|784.5|775|781.5|781|784.5|783.5|766.5|765.5|677680
1537830000000|2018-09-24 23:00:00|775|767.5|759.5|758.5|782|781|752|751.5|1228053
1537916400000|2018-09-25 23:00:00|756|743|737.5|737|759.5|758|737|734|756329
1538002800000|2018-09-26 23:00:00|678.5|675|645|644.5|679|677|635.5|633.5|3091035
1538089200000|2018-09-27 23:00:00|649|643|633.5|633|660|659|627.5|627|1211704
1538348400000|2018-09-30 23:00:00|639|635.5|624.5|623.5|650.5|649.5|619.5|618.5|1714940
1538434800000|2018-10-01 23:00:00|627.5|620|626.5|626|632|631|615.5|614|1372651
1538521200000|2018-10-02 23:00:00|628.5|627|638.5|637|644.5|642.5|620.5|620|1162566
1538607600000|2018-10-03 23:00:00|652|633|652.5|651.5|654.5|654|636|632.5|1377435
1538694000000|2018-10-04 23:00:00|659.5|655.5|650|649|659.5|657.5|643.5|642.5|1338244
1538953200000|2018-10-07 23:00:00|663.5|651|615|613.5|663.5|653.5|607|606.5|1333172
1539039600000|2018-10-08 23:00:00|613|609.5|602.5|602|619|618.5|594.5|594|1226464
1539126000000|2018-10-09 23:00:00|614.5|604|600.5|600|618|615.5|588.5|588|1875690
1539212400000|2018-10-10 23:00:00|611|592|602.5|601.5|615|604.5|584.5|583|864164
1539298800000|2018-10-11 23:00:00|603|599.5|599.5|598.5|611|610.5|599|598.5|795567
1539558000000|2018-10-14 23:00:00|598.5|589.5|602|601.5|604.5|603.5|590.5|589.5|539142
1539644400000|2018-10-15 23:00:00|606|602.5|611.5|611|614.5|614|589.5|588.5|644021
1539730800000|2018-10-16 23:00:00|611|608|596|595|615.5|614|593|592|625399
1539817200000|2018-10-17 23:00:00|598.5|591.5|588.5|587|600|599|585|584.5|814027
1539903600000|2018-10-18 23:00:00|596.5|588.5|586|585.5|596.5|589|579.5|579|516439
1540162800000|2018-10-21 23:00:00|594.5|572.5|567|566.5|595|589.5|564|563.5|963478
1540249200000|2018-10-22 23:00:00|562|553.5|596.5|595.5|600|598.5|557.5|553.5|1240951
1540335600000|2018-10-23 23:00:00|599|594|592.5|591.5|605.5|604.5|584|583.5|783331
1540422000000|2018-10-24 23:00:00|590|578.5|602.5|601.5|605|604.5|582.5|578.5|608581
1540508400000|2018-10-25 23:00:00|607|593|567.5|566.5|607|597|562|561.5|1229758
1540771200000|2018-10-29 00:00:00|573|560.5|579.5|579|594.5|594|571|560.5|707689
1540857600000|2018-10-30 00:00:00|573.5|565.5|614|613.5|622.5|621.5|569|565|1316393
1540944000000|2018-10-31 00:00:00|612.5|606.5|607.5|606|622|621|601.5|601|791737
1541030400000|2018-11-01 00:00:00|604.5|601.5|607.5|606.5|618.5|617.5|599.5|597|826580
1541116800000|2018-11-02 00:00:00|615|601.5|616|615|624.5|624|609.5|601.5|708342
1541376000000|2018-11-05 00:00:00|620.5|614.5|607|606.5|620.5|618|603|602.5|491751
1541462400000|2018-11-06 00:00:00|611|607|609|608.5|611|610|603|602.5|441142
1541548800000|2018-11-07 00:00:00|613.5|609.5|609.5|608.5|617|615.5|601|600.5|468566
1541635200000|2018-11-08 00:00:00|616.5|616|611.5|611|624.5|620|605.5|605|570030
1541721600000|2018-11-09 00:00:00|617.5|613|609.5|608.5|617.5|616|607.5|606.5|480538
1541980800000|2018-11-12 00:00:00|618|610|599.5|598.5|619.5|614|599|598.5|489245
1542067200000|2018-11-13 00:00:00|598.5|597.5|604|603|611.5|611|598.5|597.5|736017
1542153600000|2018-11-14 00:00:00|602.5|595.5|605|604.5|615.5|611.5|595|593.5|602298
1542240000000|2018-11-15 00:00:00|613|595.5|589.5|588.5|619|615.5|580.5|579.5|975135
1542326400000|2018-11-16 00:00:00|599|587|596|595.5|603.5|602.5|589|585|309664
1542585600000|2018-11-19 00:00:00|597|585.5|602|601.5|614|613|597|585.5|547767
1542672000000|2018-11-20 00:00:00|612.5|603|636.5|635.5|650|649|603.5|602.5|1501274
1542758400000|2018-11-21 00:00:00|638|621|639|638.5|644|643|628|620.5|742979
1542844800000|2018-11-22 00:00:00|634|624.5|631.5|630.5|637|636|626|624|388638
1542931200000|2018-11-23 00:00:00|626|620|637.5|636.5|642.5|642|626|620|213702
1543190400000|2018-11-26 00:00:00|639.5|635.5|624|622.5|644|642.5|620.5|620|632881
1543276800000|2018-11-27 00:00:00|622.5|613|610.5|609.5|625.5|624|600|599|766679
1543363200000|2018-11-28 00:00:00|607|598|601|600|614|613.5|596.5|595.5|771357
1543449600000|2018-11-29 00:00:00|600.5|589.5|605|604.5|615|613.5|599|587.5|751035
1543536000000|2018-11-30 00:00:00|614.5|596.5|591.5|590.5|614.5|608.5|589.5|589|636691
1543795200000|2018-12-03 00:00:00|598.5|595.5|606.5|605.5|608|607|593|592|663506
1543881600000|2018-12-04 00:00:00|597.5|593.5|553|550|615|613.5|530|529|3381500
1543968000000|2018-12-05 00:00:00|552|545|560|559.5|571.5|571|537|536.5|1074940
1544054400000|2018-12-06 00:00:00|564.5|556|557.5|555|569|566.5|547|546|699808
1544140800000|2018-12-07 00:00:00|565|552.5|553|552|569.5|569|553|552|557711
1544400000000|2018-12-10 00:00:00|550|546|549.5|548.5|560|558.5|547|546|938594
1544486400000|2018-12-11 00:00:00|560.5|551|554.5|554|565.5|564.5|549|547.5|546171
1544572800000|2018-12-12 00:00:00|567|557|564|563|567.5|564.5|554|552.5|408576
1544659200000|2018-12-13 00:00:00|566.5|555.5|546|545|569.5|568|545|544.5|530174
1544745600000|2018-12-14 00:00:00|552.5|538.5|534|533|557|545.5|532|531.5|662744
1545004800000|2018-12-17 00:00:00|532|521.5|538|537.5|546|545|525|515|865304
1545091200000|2018-12-18 00:00:00|554.5|538|576|575|580|579.5|534|532.5|1119202
1545177600000|2018-12-19 00:00:00|574.5|566|585|584|592.5|591.5|564.5|563|825217
1545264000000|2018-12-20 00:00:00|583|575.5|573|572|583|576.5|554.5|554|608920
1545350400000|2018-12-21 00:00:00|572|560|572.5|571|574.5|574|556.5|555|565833
1545609600000|2018-12-24 00:00:00|571.5|561.5|573|572|580|576|567|560|52128
1545868800000|2018-12-27 00:00:00|580.5|572.5|571.5|570|583|581|563.5|563|468317
1545955200000|2018-12-28 00:00:00|578|564.5|578.5|577|584|580|569.5|563|175277
1546214400000|2018-12-31 00:00:00|591|576|575.5|574|591|580.5|570.5|569|129455
1546387200000|2019-01-02 00:00:00|574|564|576.5|575|582|579.5|564.5|560|379090
1546473600000|2019-01-03 00:00:00|586|568|583|582|591.5|590|575|568|336952
1546560000000|2019-01-04 00:00:00|594.5|581.5|594|593|600.5|595.5|584.5|578|347072
1546819200000|2019-01-07 00:00:00|600|598|614.5|613.5|615.5|614.5|596|595.5|456502
1546905600000|2019-01-08 00:00:00|625|613|616.5|615.5|631|621.5|611.5|611|364324
1546992000000|2019-01-09 00:00:00|620|618|625|624|640|638.5|620|618|525160
1547078400000|2019-01-10 00:00:00|627.5|615.5|626.5|625|628.5|627.5|616.5|611.5|374587
1547164800000|2019-01-11 00:00:00|635|619.5|632.5|631.5|637.5|636|618|616|490474
1547424000000|2019-01-14 00:00:00|638|619.5|621.5|620.5|638|632|618|613|304151
1547510400000|2019-01-15 00:00:00|631|616.5|617|616|638.5|626|610.5|609.5|397367
1547596800000|2019-01-16 00:00:00|621|618|627|626|628.5|628|615.5|614.5|438268
1547683200000|2019-01-17 00:00:00|638.5|624.5|627|626.5|638.5|629|620|618|379636
1547769600000|2019-01-18 00:00:00|633|621|640|639|643.5|642|621.5|621|500190
1548028800000|2019-01-21 00:00:00|652|640.5|639|638|662.5|643|634|633.5|278026
1548115200000|2019-01-22 00:00:00|605|601|586|585|617.5|612.5|559.5|557|3445672
1548201600000|2019-01-23 00:00:00|581.5|575.5|617|616.5|624|622|575|571.5|1368639
1548288000000|2019-01-24 00:00:00|623|620.5|644|643|646.5|646|609|607.5|727344
1548374400000|2019-01-25 00:00:00|657.5|645.5|643.5|643|659|653|640.5|639|528021
1548633600000|2019-01-28 00:00:00|646|640.5|614.5|613.5|647|645.5|613|612.5|912856
1548720000000|2019-01-29 00:00:00|615.5|601|620|619|623|622|609|600.5|870094
1548806400000|2019-01-30 00:00:00|619.5|619.5|642.5|641.5|644|643|619.5|616.5|702112
1548892800000|2019-01-31 00:00:00|633|628.5|634.5|633.5|646|645|628.5|628|1113193
1548979200000|2019-02-01 00:00:00|649|631.5|636|635|649|642.5|631|628|643150
1549238400000|2019-02-04 00:00:00|647.5|631|626|625|648.5|638.5|617.5|608|471548
1549324800000|2019-02-05 00:00:00|640|626.5|623|622.5|654|644.5|620|619.5|611058
1549411200000|2019-02-06 00:00:00|622.5|610.5|621|620|622.5|621.5|612|610.5|629601
1549497600000|2019-02-07 00:00:00|623|619|614.5|613.5|625.5|625|613|612|275714
1549584000000|2019-02-08 00:00:00|624|610.5|612|611|624|612.5|607|606|266917
1549843200000|2019-02-11 00:00:00|611.5|601|619|618|620.5|619.5|606.5|601|456659
1549929600000|2019-02-12 00:00:00|590|586|592.5|591.5|598|597.5|566|564|1516076
1550016000000|2019-02-13 00:00:00|596.5|582.5|596.5|595.5|602.5|601.5|591|580.5|330315
1550102400000|2019-02-14 00:00:00|597|593|597.5|597|609.5|608.5|594.5|592|385442
1550188800000|2019-02-15 00:00:00|597|587.5|594|593.5|601.5|597|585|576|519488
1550448000000|2019-02-18 00:00:00|600.5|590.5|598|597|605|604|594|590.5|310005
1550534400000|2019-02-19 00:00:00|596.5|584|584.5|583.5|602|593.5|583.5|580.5|470339
1550620800000|2019-02-20 00:00:00|583.5|571|588.5|587.5|588.5|587.5|578.5|571|514841
1550707200000|2019-02-21 00:00:00|594.5|593.5|610.5|609.5|612.5|611.5|593|592.5|638956
1550793600000|2019-02-22 00:00:00|608.5|596|575|573.5|614.5|614|565.5|565|1183436
1551052800000|2019-02-25 00:00:00|573|566|550|549|575|573.5|538.5|537|1278218
1551139200000|2019-02-26 00:00:00|562|560|571.5|568.5|583|572.5|559|557.5|929587
1551225600000|2019-02-27 00:00:00|567|561.5|566|565|577|576|562.5|561.5|301686
1551312000000|2019-02-28 00:00:00|579|558|566|565|579|570.5|565|557.5|417097
1551398400000|2019-03-01 00:00:00|567|565.5|577|575.5|577|576|565|563|502557
1551657600000|2019-03-04 00:00:00|582.5|577|582|581|588|587|578|576.5|454359
1551744000000|2019-03-05 00:00:00|594|581.5|596|595|596|595|579|577.5|532283
1551830400000|2019-03-06 00:00:00|601.5|595.5|579.5|578.5|601.5|598|576.5|575.5|618976
1551916800000|2019-03-07 00:00:00|581|577|571.5|570.5|584|579.5|568|567|532146
1552003200000|2019-03-08 00:00:00|581.5|568.5|575|572.5|585|575.5|567.5|566.5|525817
1552262400000|2019-03-11 00:00:00|583|571.5|570|569|588.5|580|569|568.5|445448
1552348800000|2019-03-12 00:00:00|580|567.5|571.5|570.5|580|578|567.5|566|584240
1552435200000|2019-03-13 00:00:00|580|571.5|566|564|580|577.5|566|564|438828
1552521600000|2019-03-14 00:00:00|570|565.5|570.5|569.5|581|580.5|564|561|481926
1552608000000|2019-03-15 00:00:00|583.5|583|578.5|577.5|584|583.5|573.5|571|448047
1552867200000|2019-03-18 00:00:00|591|576.5|573.5|572.5|594.5|585.5|569.5|569|369676
1552953600000|2019-03-19 00:00:00|586.5|573.5|578|577.5|586.5|583|575.5|571|337081
1553040000000|2019-03-20 00:00:00|586.5|577|548.5|547.5|587.5|579|545.5|544.5|506927
1553126400000|2019-03-21 00:00:00|514|510|513.5|512|531|528.5|492.4|492|2492094
1553212800000|2019-03-22 00:00:00|514.5|513|513.5|513|519|518.5|506|505|1002202
1553472000000|2019-03-25 00:00:00|514.5|506|509|508|517|511|505.5|504|508118
1553558400000|2019-03-26 00:00:00|516.5|510.5|521|520.5|523.5|522.5|509.5|509|1356834
1553644800000|2019-03-27 00:00:00|531.5|521|520.5|519.5|531.5|524|513.5|511.5|674259
1553731200000|2019-03-28 00:00:00|526.5|522|521|520|532|524.5|518|517|628095
1553817600000|2019-03-29 00:00:00|525|520.5|520|519|526|525.5|517|516|551648
1554073200000|2019-03-31 23:00:00|523.4|512|525|523.8|530.6|530|521.8|511.4|597863
1554159600000|2019-04-01 23:00:00|524|514.4|531.4|530.4|532|531.6|519.6|510.2|750976
1554246000000|2019-04-02 23:00:00|531.8|525.8|535|533.8|539.6|538|526.4|525|620398
1554332400000|2019-04-03 23:00:00|542.6|521.6|538.4|535.8|542.6|539|530.6|521.6|398317
1554418800000|2019-04-04 23:00:00|549.8|537.6|517|515.8|553|540.6|516.6|515.8|823525
1554678000000|2019-04-07 23:00:00|525.8|516.2|515.4|514.8|528.6|520.2|513.4|512.4|429523
1554764400000|2019-04-08 23:00:00|519.8|515.4|514.2|511.8|520|519|511.6|510.2|352956
1554850800000|2019-04-09 23:00:00|521.6|513.2|517.6|516.8|526.2|525.6|514|513.2|351882
1554937200000|2019-04-10 23:00:00|520.4|516|518.2|517.6|520.4|520|510.4|510|503364
1555023600000|2019-04-11 23:00:00|495.9|492.9|510.6|510|515.8|512.6|475.1|471.1|1590776
1555282800000|2019-04-14 23:00:00|516.6|510.8|527.8|526.6|532|530.8|512.6|510.4|641117
1555369200000|2019-04-15 23:00:00|529.4|523.6|535.2|534.2|536|535.8|527|523.6|381228
1555455600000|2019-04-16 23:00:00|535.6|531.6|528.8|528.6|537.6|536.6|527.4|527.2|425074
1555542000000|2019-04-17 23:00:00|536.8|528|526.2|525.2|536.8|528.6|523.2|522|319319
1555974000000|2019-04-22 23:00:00|534.8|528|521.2|519.6|534.8|528|517.6|517|304281
1556060400000|2019-04-23 23:00:00|520.4|513.8|518.8|518.2|523.8|523.2|517.2|513.6|308680
1556146800000|2019-04-24 23:00:00|526.2|519.6|520.2|519.4|526.2|520.6|514.2|512.6|423292
1556233200000|2019-04-25 23:00:00|518.8|517.2|521.4|521|523.8|523.2|516|513.8|443955
1556492400000|2019-04-28 23:00:00|522.4|512.8|523.2|522.6|528.4|527.8|520.8|512.6|250291
1556578800000|2019-04-29 23:00:00|522.8|521.2|509.6|509.2|529|528.4|508.4|508|589267
1556665200000|2019-04-30 23:00:00|513|506.8|521|520.6|521.6|520.8|508.6|505.8|203059
1556751600000|2019-05-01 23:00:00|523.8|515.2|515.6|514.6|523.8|520.8|513.4|513|410964
1556838000000|2019-05-02 23:00:00|520.4|512.6|507.8|507.4|520.4|516.8|505.2|505|297944
1557183600000|2019-05-06 23:00:00|510.6|506.2|510|508.6|511.2|510.4|499.1|498.8|535924
1557270000000|2019-05-07 23:00:00|513|507.6|510|508.6|520.6|520|507.8|505.4|359737
1557356400000|2019-05-08 23:00:00|511|505.2|496.6|496.4|511|506.8|495.4|494.6|512648
1557442800000|2019-05-09 23:00:00|502|495|498|497.6|505.4|504.6|496.3|493.2|228067
1557702000000|2019-05-12 23:00:00|499.4|497.4|496.2|495.8|501.8|499.4|491.6|491.1|384209
1557788400000|2019-05-13 23:00:00|496.7|491.1|480.5|480.2|496.7|496|476.4|476.1|690075
1557874800000|2019-05-14 23:00:00|480|477.1|483.1|482.3|485.3|484.1|472.5|471.9|841966
1557961200000|2019-05-15 23:00:00|486.8|480|484|483.6|486.8|485.5|477.1|476|534986
1558047600000|2019-05-16 23:00:00|486.8|480.1|481.5|481|486.8|483.6|478.3|477.3|391678
1558306800000|2019-05-19 23:00:00|485|483.4|479.3|478.8|485|483.5|476.6|476|315941
1558393200000|2019-05-20 23:00:00|478.3|475.3|471.7|470.3|481.6|481|467.6|467.1|530917
1558479600000|2019-05-21 23:00:00|501.2|497.1|537.8|534.2|548.6|546.6|497.9|493.5|2338489
1558566000000|2019-05-22 23:00:00|548.8|536|534.4|533.8|549.4|546|517.8|511.8|893001
1558652400000|2019-05-23 23:00:00|533.6|524.8|544.2|542.8|545.2|544.8|530.2|523.6|615918
1558998000000|2019-05-27 23:00:00|544|540.2|549.2|548.2|552.2|551.8|538.4|536.6|689790
1559084400000|2019-05-28 23:00:00|544.4|543.2|542.4|541.6|549|545.8|539.8|539|686665
1559170800000|2019-05-29 23:00:00|548|540.2|543.8|543.4|554.8|553.8|542.4|540.2|409141
1559257200000|2019-05-30 23:00:00|546.8|540|550.6|550.4|552|551.4|536.8|536|648649
1559516400000|2019-06-02 23:00:00|547.2|544.2|542.4|541.4|551.8|549.4|538.6|537.8|429706
1559602800000|2019-06-03 23:00:00|540.6|535|547.6|546.2|553|552.4|537.4|532.8|386970
1559689200000|2019-06-04 23:00:00|546.2|541|557|556.2|559.6|559.4|544.8|541|595249
1559775600000|2019-06-05 23:00:00|562.4|559.8|558|557|562.4|560|554|553.4|352635
1559862000000|2019-06-06 23:00:00|560.6|555.6|555.8|555.4|560.6|558.2|550.6|549.8|393961
1560121200000|2019-06-09 23:00:00|561|556.4|561|560.6|565.4|564.8|553.6|553.4|287412
1560207600000|2019-06-10 23:00:00|564.6|559.4|571.2|571|572.8|572.6|561|558.2|594883
1560294000000|2019-06-11 23:00:00|574.6|570.6|571.6|571.2|574.8|574.2|569.2|567|743605
1560380400000|2019-06-12 23:00:00|574.6|570.4|571.8|571.2|578.8|577.2|565.8|565.4|851158
1560466800000|2019-06-13 23:00:00|577.8|571.4|571.4|571|578.2|575|569.6|569|343929
1560726000000|2019-06-16 23:00:00|576.2|571.2|573.8|573|581.6|581|572|571|446732
1560812400000|2019-06-17 23:00:00|573.6|570.2|575.4|574.8|578.2|577.8|564.6|563.8|562682
1560898800000|2019-06-18 23:00:00|578.6|572.2|575.2|575|582.2|581.8|573.2|572.2|380439
1560985200000|2019-06-19 23:00:00|575|571.8|570|569.6|582.4|580.6|569.8|569.4|431658
1561071600000|2019-06-20 23:00:00|574.2|570|579.8|578.8|580.2|579.6|569.8|569|430268
1561330800000|2019-06-23 23:00:00|585|584|579.2|578.6|585|584.2|578.6|578|299393
1561417200000|2019-06-24 23:00:00|579.6|573.8|580|579|584|583.2|573.8|573.2|275886
1561503600000|2019-06-25 23:00:00|581|576.4|580.8|580|584.4|583.8|577.8|576.4|363642
1561590000000|2019-06-26 23:00:00|584.8|580.8|577.6|576.8|584.8|583.4|571.8|571.6|525804
1561676400000|2019-06-27 23:00:00|581|577|586|585.6|590|589.4|579.4|577|530249
1561935600000|2019-06-30 23:00:00|589.6|584.2|588|586.8|595|593.6|584|583.8|853081
1562022000000|2019-07-01 23:00:00|587.6|585.4|586.8|586.6|605|603.2|584.8|584.6|620226
1562108400000|2019-07-02 23:00:00|591.8|587.4|598.2|597|601.2|599.6|572.4|569.6|768468
1562194800000|2019-07-03 23:00:00|602|594.8|596|595.4|602|601|594.8|593|201047
1562281200000|2019-07-04 23:00:00|600.6|595.8|592.8|592|601.8|599.8|591.8|588.4|178290
1562540400000|2019-07-07 23:00:00|601.8|593|592.6|591.6|603|597.8|588.6|588.4|328971
1562626800000|2019-07-08 23:00:00|591.8|587|594|593.2|596.6|595.6|587.4|585.8|387226
1562713200000|2019-07-09 23:00:00|592.8|587.2|588.6|588|594.8|593.2|584.6|584.2|444785
1562799600000|2019-07-10 23:00:00|598.8|594|591|590.4|598.8|594|584.6|584.4|380693
1562886000000|2019-07-11 23:00:00|590|584.4|595|594.2|595|594.4|588|583|312806
1563145200000|2019-07-14 23:00:00|597.6|591.4|598.8|598.4|601.2|600.8|594.6|589.6|434911
1563231600000|2019-07-15 23:00:00|601.6|595.6|599.6|598.8|601.8|601|593.4|590.2|311681
1563318000000|2019-07-16 23:00:00|601.6|595.4|603.8|603|604.8|604.2|599.4|594.8|418137
1563404400000|2019-07-17 23:00:00|602.2|597.6|595.4|595.2|604.8|603.8|592.8|592.2|250499
1563490800000|2019-07-18 23:00:00|600.8|595|592.2|591.4|601.4|598.4|586.4|586|397379
1563750000000|2019-07-21 23:00:00|592.6|588.2|581.2|580.2|595.2|593.4|579.8|579.4|892478
1563836400000|2019-07-22 23:00:00|584|583.2|579.8|579|588|585.6|562.4|558.4|1312788
1563922800000|2019-07-23 23:00:00|581.4|576.6|579.4|577.2|590|589.4|576.2|575.4|638740
1564009200000|2019-07-24 23:00:00|581.2|576.8|575.4|574.4|587.4|579.8|565.6|565.2|853246
1564095600000|2019-07-25 23:00:00|580.6|575|560.2|559.6|581.8|578.6|556|555.4|631111
1564354800000|2019-07-28 23:00:00|568.2|560|560.6|560|568.2|566.4|558.4|556.2|400171
1564441200000|2019-07-29 23:00:00|565.6|557.4|571.2|570.6|572.2|571.8|559.4|557|481678
1564527600000|2019-07-30 23:00:00|574.6|568.2|574.6|574|578.8|578.4|567.8|566.6|639555
1564614000000|2019-07-31 23:00:00|571.4|566|576|575|581.2|579.2|565.8|564.4|767774
1564700400000|2019-08-01 23:00:00|577.8|568.4|569.6|568.6|577.8|574|555.2|554.8|696280
1564959600000|2019-08-04 23:00:00|574|565|567|566.2|574|571.4|564.8|564.2|530395
1565046000000|2019-08-05 23:00:00|569.4|560|560.2|559.6|575.6|575.2|559.2|559|470886
1565132400000|2019-08-06 23:00:00|559.2|552.2|563.6|562.4|564.4|563.6|555.2|552.2|435820
1565218800000|2019-08-07 23:00:00|565.2|557.4|564.6|564.2|569.6|568.8|562.8|556.2|216701
1565305200000|2019-08-08 23:00:00|575.2|553.4|562|561.6|575.2|570|561.2|553|182790
1565564400000|2019-08-11 23:00:00|573|561.2|543.8|543|573|565.6|541.2|540.8|431011
1565650800000|2019-08-12 23:00:00|554|542.6|557|556.2|558.2|557.6|538.8|537.2|583505
1565737200000|2019-08-13 23:00:00|560.6|554.2|544.4|544|561.8|555|543.4|542.8|447775
1565823600000|2019-08-14 23:00:00|547.6|546|539.8|539.4|553.2|552.2|533.8|533.2|639347
1565910000000|2019-08-15 23:00:00|544|534.8|549.4|548.8|549.6|548.8|540|534.8|199747
1566169200000|2019-08-18 23:00:00|562.6|544|554.6|553.8|562.8|562|553.2|543|235025
1566255600000|2019-08-19 23:00:00|558.2|550.6|535.4|534.6|561.6|560.2|533|532.6|730572
1566342000000|2019-08-20 23:00:00|540|531.4|541.4|540.6|544.4|544|533.4|531|566492
1566428400000|2019-08-21 23:00:00|543.4|537|536.4|535.8|552.2|550.4|527.4|525.4|809386
1566514800000|2019-08-22 23:00:00|545|532.6|544.6|543.6|553.4|553.2|538.6|531|521641
1566860400000|2019-08-26 23:00:00|548.8|542.2|541|540.4|549.8|545.8|536.6|536|400503
1566946800000|2019-08-27 23:00:00|547.4|540.8|534.6|534.2|547.4|541.6|529.8|529.6|536693
1567033200000|2019-08-28 23:00:00|534|530.2|540.4|539.8|540.6|540.2|532|530|360501
1567119600000|2019-08-29 23:00:00|540.2|535|537|535|543.8|543|535.4|535|414461
1567378800000|2019-09-01 23:00:00|542.2|536.4|547.6|547.2|552.6|552|541|534|327363
1567465200000|2019-09-02 23:00:00|554.8|544.2|545|542.6|554.8|546.6|538.8|538.4|342417
1567551600000|2019-09-03 23:00:00|554.4|546.6|545.2|544.6|557.2|556.8|544.2|540.8|556339
1567638000000|2019-09-04 23:00:00|557.8|544.8|553.6|553|558.4|554.6|546.4|544.8|277546
1567724400000|2019-09-05 23:00:00|557.6|544.2|561|559|561|560.4|551.8|544.2|294334
1567983600000|2019-09-08 23:00:00|565.8|555.2|565|564.4|567|566.2|560.8|555.2|374418
1568070000000|2019-09-09 23:00:00|568.6|554.2|578.6|577|582|581.4|563.8|552.8|552810
1568156400000|2019-09-10 23:00:00|581.6|574.4|586.6|586.2|594.8|592.4|578.2|573|597609
1568242800000|2019-09-11 23:00:00|595.2|589|592.2|591.4|595.2|592|584.6|582.2|447595
1568329200000|2019-09-12 23:00:00|595.2|592.4|588.8|588|595.8|593|584.6|584|332387
1568588400000|2019-09-15 23:00:00|595.6|582.2|586.8|586.2|595.6|593|579.6|579.4|449100
1568674800000|2019-09-16 23:00:00|587.4|579.6|581.6|580.2|593.4|588.2|578.2|578|275566
1568761200000|2019-09-17 23:00:00|581.8|569.4|580|579.6|588.6|587.8|576|569.4|503749
1568847600000|2019-09-18 23:00:00|595.8|590|638|637.2|640.8|639.4|589|585|1433734
1568934000000|2019-09-19 23:00:00|639.4|632.6|640.2|639.6|644.2|643.6|635|632.6|680850
1569193200000|2019-09-22 23:00:00|645.2|642.8|640|639.2|649|647.6|633.8|633.6|524782
1569279600000|2019-09-23 23:00:00|644|631.8|635.2|635|649|643.6|632|630.2|480820
1569366000000|2019-09-24 23:00:00|645.4|632|637.8|637.2|645.4|640.2|631|630|615680
1569452400000|2019-09-25 23:00:00|630|610.2|612|611.2|630|612.8|606.2|606|348993
1569538800000|2019-09-26 23:00:00|618.8|614.8|615.4|614.4|618.8|618.2|611|608.4|205133
1569798000000|2019-09-29 23:00:00|615.6|606.8|606|605.2|616|613|602.2|601.2|378110
1569884400000|2019-09-30 23:00:00|613.2|600|599.6|599|613.2|605|596.6|596.2|389619
1569970800000|2019-10-01 23:00:00|598.2|593|587.8|587.2|598.2|593.6|586|585.6|373759
1570057200000|2019-10-02 23:00:00|587.6|585|597.8|597.2|600.2|599.2|585.2|573.4|596187
1570143600000|2019-10-03 23:00:00|603.6|597.6|598.8|598|603.6|600.8|592.8|591.6|362858
1570402800000|2019-10-06 23:00:00|603.2|596.2|591|590.2|604.4|598.4|587.4|586.4|205016
1570489200000|2019-10-07 23:00:00|595.2|586.6|589|588.4|596.8|592.4|583.8|583|263589
1570575600000|2019-10-08 23:00:00|594.6|586.8|583.2|582.2|596|590.6|578.8|577.4|405493
1570662000000|2019-10-09 23:00:00|594.8|583.2|575.2|574.8|596|587.4|566.8|565.6|355928
1570748400000|2019-10-10 23:00:00|580|572.8|604.6|604|605|604.6|576.8|563.4|600919
1571007600000|2019-10-13 23:00:00|604.8|598.6|599.2|598.6|606.4|605.6|595.8|594.8|243473
1571094000000|2019-10-14 23:00:00|607.6|599.2|622.2|621.4|627.6|626.8|603.8|599|710970
1571180400000|2019-10-15 23:00:00|619.8|618.6|619|618.2|621.2|620.2|609.2|608.2|663964
1571266800000|2019-10-16 23:00:00|626.4|613.2|617.2|616.4|627.2|620.2|609.8|608.8|338805
1571353200000|2019-10-17 23:00:00|619.4|611.2|612|611.4|623|621.6|609.8|609.4|397223
1571612400000|2019-10-20 23:00:00|611.6|604|612.4|611.2|617.8|617|604.2|602.6|438744
1571698800000|2019-10-21 23:00:00|614|603.4|614.4|614.2|615.2|614.6|607.4|603.4|251806
1571785200000|2019-10-22 23:00:00|618.6|613|611.6|611.2|618.8|615.8|605.2|604.4|372573
1571871600000|2019-10-23 23:00:00|615.6|607|623.4|622.8|627.2|626.8|612.4|607|356887
1571958000000|2019-10-24 23:00:00|627.6|619|630.4|629.8|631.4|630.4|625|618.8|512827
1572220800000|2019-10-28 00:00:00|630|621.4|640.2|640|641.2|640.8|627.8|621.4|364516
1572307200000|2019-10-29 00:00:00|642.4|634.4|640.6|639.8|645|644|635|634.2|427907
1572393600000|2019-10-30 00:00:00|644.8|640|639.2|639|646.8|646.4|636|635.4|211221
1572480000000|2019-10-31 00:00:00|643.2|634.6|636.4|635.6|643.8|642|633.6|633|236774
1572566400000|2019-11-01 00:00:00|639.4|629.4|640.6|639.8|642.4|642.2|634.4|629.4|228807
1572825600000|2019-11-04 00:00:00|644.8|636.6|644.8|643.2|648|646.6|639.8|636|238105
1572912000000|2019-11-05 00:00:00|649.4|640.8|648.2|647.6|652.6|652.2|644.4|640|246564
1572998400000|2019-11-06 00:00:00|659.8|648.6|651.8|651.2|677.6|660.6|646.6|646.2|284961
1573084800000|2019-11-07 00:00:00|661.2|652.2|655.6|654.8|661.2|658.6|651.6|651|282493
1573171200000|2019-11-08 00:00:00|659.2|646.6|656.4|656|660.2|659.8|653.8|646.6|270847
1573430400000|2019-11-11 00:00:00|660.4|653.4|658.8|658.6|664|663.4|654|652.6|271084
1573516800000|2019-11-12 00:00:00|669.6|663.4|660|659.4|669.6|663.8|654.8|654.4|326371
1573603200000|2019-11-13 00:00:00|662.4|653.8|655.8|655.2|663.4|659|653.6|653|301842
1573689600000|2019-11-14 00:00:00|660.6|651.4|655.6|655|663.2|662.6|653.6|650.8|229911
1573776000000|2019-11-15 00:00:00|661.4|652.6|664.4|664.2|666|665.8|655.2|652.2|252217
1574035200000|2019-11-18 00:00:00|672.4|664|661.4|660.6|672.4|671.4|658|657.2|90847
1574121600000|2019-11-19 00:00:00|670.2|664.2|663|662.6|670.8|670.6|661.8|661.6|75543
1574208000000|2019-11-20 00:00:00|667|659|658|657.8|667.2|664.4|654.4|654|75593
1574294400000|2019-11-21 00:00:00|669|656.2|655.4|655|669|667|653|652.4|136664
1574380800000|2019-11-22 00:00:00|650|648.2|662.4|661.8|666.2|665.6|648.8|646.4|111019
1574640000000|2019-11-25 00:00:00|668|659.6|674|673.4|674.6|674.4|660.2|659|97926
1574726400000|2019-11-26 00:00:00|673.6|669|692.6|692|696.4|696|672.2|669|187350
1574812800000|2019-11-27 00:00:00|692.4|690.8|690.8|690.4|695.2|694.6|687.2|685.8|95837
1574899200000|2019-11-28 00:00:00|694.4|689|692.8|692.2|696.4|695.6|685.6|685.2|93412
1574985600000|2019-11-29 00:00:00|696.2|687.6|678.4|677.8|696.2|690.6|674.8|674.6|92145
1575244800000|2019-12-02 00:00:00|684.8|678|675.8|675.2|686.2|685.8|674.4|673.4|150712
1575331200000|2019-12-03 00:00:00|681|671.2|671.4|670.8|682.6|682|664.8|664|134261
1575417600000|2019-12-04 00:00:00|676.4|674.6|689.4|689|694|693.2|674.4|672|167522
1575504000000|2019-12-05 00:00:00|680|672.6|662.8|662.2|680|676|649|644.4|276721
1575590400000|2019-12-06 00:00:00|672|663.2|677.8|677.2|679.8|679.4|667|663.2|121664
1575849600000|2019-12-09 00:00:00|678.6|670.4|680.8|680.6|682.8|682.4|672.6|669.6|114783
1575936000000|2019-12-10 00:00:00|691.6|685.4|682.8|682.4|696|692|674.6|674.2|151111
1576022400000|2019-12-11 00:00:00|687.6|680.6|657.8|657.2|687.6|681.6|657.8|657.2|125237
1576108800000|2019-12-12 00:00:00|662.6|655.6|669.6|669.2|673.6|672.8|653.8|653|166142
1576195200000|2019-12-13 00:00:00|692.6|670.2|699.8|699.2|701.8|701.2|683.4|670.2|284670
1576454400000|2019-12-16 00:00:00|702.8|696.4|708.6|707.8|712|711.8|688.6|688.2|254017
1576540800000|2019-12-17 00:00:00|710|699.8|693.4|692.8|710|704.4|690.2|689.4|118443
1576627200000|2019-12-18 00:00:00|701|693|699.6|699|703.4|701|688.4|687.4|101627
1576713600000|2019-12-19 00:00:00|692.2|689.4|689|688.4|697.8|696|687|685.8|85519
1576800000000|2019-12-20 00:00:00|694.2|685.8|689.2|688.8|697.2|692.8|686.6|685.4|75289
1577059200000|2019-12-23 00:00:00|691.8|685.6|695.2|694.6|699.6|699|690.4|685.6|78686
1577145600000|2019-12-24 00:00:00|702.4|691.2|700|699.2|702.6|701.8|694.8|691.2|38950
1577404800000|2019-12-27 00:00:00|711.4|688.4|702.6|701.8|711.8|702.2|692.2|688.4|41044
1577664000000|2019-12-30 00:00:00|705|697|700.4|699.8|706.6|702|698.6|696.8|56246
1577750400000|2019-12-31 00:00:00|704.6|695.8|696.2|695.8|704.6|702.6|695.2|694.4|22053
1577923200000|2020-01-02 00:00:00|705.2|696.6|708.4|707.6|709.6|709.2|697.2|696.4|105959
1578009600000|2020-01-03 00:00:00|706|701.6|698.6|698|706.2|702.8|695|694.2|64910
1578268800000|2020-01-06 00:00:00|712|681|684.4|683.6|712|701.6|680|679.6|122354
1578355200000|2020-01-07 00:00:00|684.2|676.8|688.6|688.2|694.6|694|682.6|676.6|135381
1578441600000|2020-01-08 00:00:00|689.4|682.2|683.4|682.6|689.6|689|680.8|680.4|60289
1578528000000|2020-01-09 00:00:00|688.2|682.8|687.4|686.8|690.4|689.4|683.4|682.4|59508
1578614400000|2020-01-10 00:00:00|690|687|683.6|683|690.2|689.2|683.6|683|32640
1578873600000|2020-01-13 00:00:00|686|677.4|683|682.6|689.4|688|680.4|677.4|58579
1578960000000|2020-01-14 00:00:00|691.2|682|688.8|688|692.2|689.6|682.6|681.2|82710
1579046400000|2020-01-15 00:00:00|693.2|684.6|684.4|684.2|695.2|695|684|683.6|67172
1579132800000|2020-01-16 00:00:00|692.6|684.6|676|675.4|698|689|674.4|674|60828
1579219200000|2020-01-17 00:00:00|686.2|679|681.4|680.6|687.8|686.6|679|677.4|44981
1579478400000|2020-01-20 00:00:00|693|685|687.2|686.8|695|688.8|681.8|676.2|55580
1579564800000|2020-01-21 00:00:00|704|690|690.2|689.4|704|693.8|664.6|659.4|126597
1579651200000|2020-01-22 00:00:00|698.2|689.6|686.2|685.4|709|707|682.6|681.8|242722
1579737600000|2020-01-23 00:00:00|694.4|687.2|679|678.4|694.4|691.2|678.4|678|69745
1579824000000|2020-01-24 00:00:00|684.8|677|701.2|700.8|704.6|704.2|684|677|154852
1580083200000|2020-01-27 00:00:00|701|690.4|671.8|671|701.2|692.8|666.2|665.6|214712
1580169600000|2020-01-28 00:00:00|686.2|667.8|685|684.4|693|688.8|672|667.2|126371
1580256000000|2020-01-29 00:00:00|694|679.6|685|684.6|694|690|681.6|679.4|70012
1580342400000|2020-01-30 00:00:00|673.4|662.6|659.8|658.8|673.4|670.6|653.6|653|203399
1580428800000|2020-01-31 00:00:00|666|660.8|666.2|665.8|670.8|670.4|661.2|660|74124
1580688000000|2020-02-03 00:00:00|671.6|655.8|662.4|662|672.4|668.6|658|655.8|361554
1580774400000|2020-02-04 00:00:00|673.8|664.2|678.2|677.8|683.2|682.8|661.6|660.8|1163875
1580860800000|2020-02-05 00:00:00|679.2|670.4|672.8|672|688|687.6|671.6|669.6|688816
1580947200000|2020-02-06 00:00:00|671.6|664.4|665|664.2|679.2|674|662.8|661.6|433543
1581033600000|2020-02-07 00:00:00|673.4|663.6|669.6|669.2|673.4|669.4|661.2|660.8|400497
1581292800000|2020-02-10 00:00:00|676|666.6|664.8|664|676|673.2|663.8|663|536381
1581379200000|2020-02-11 00:00:00|674.2|667|667.4|666.8|674.4|672.2|660.6|660|677863
1581465600000|2020-02-12 00:00:00|665|657.2|672|671.4|679.4|677.2|663.4|657.2|446893
1581552000000|2020-02-13 00:00:00|681.4|669.6|672.2|671.4|685.2|681.2|660.6|660|429320
1581638400000|2020-02-14 00:00:00|668.2|661.8|676|675.4|678|675.8|666.4|661.6|218015
1581897600000|2020-02-17 00:00:00|687.2|678.8|686|685.4|687.6|687.2|677.6|676.4|304964
1581984000000|2020-02-18 00:00:00|685.8|680.4|690.6|690|693.6|693|684.2|680.2|352615
1582070400000|2020-02-19 00:00:00|699.8|691.2|689.4|688.6|709.8|700|688|687.6|470294
1582156800000|2020-02-20 00:00:00|694|685.2|692.2|691.4|697.6|696.4|683.6|683|570801
1582243200000|2020-02-21 00:00:00|692|684.8|690|689.6|693.8|692.4|686|684.6|264774
1582502400000|2020-02-24 00:00:00|684.8|674.6|682.6|682.2|686.8|684|676.6|674.6|548279
1582588800000|2020-02-25 00:00:00|690.6|683.8|661.6|661|690.8|689.8|657|656.4|768597
1582675200000|2020-02-26 00:00:00|661|658.4|667.4|667|667.4|667|640|639.4|802912
1582761600000|2020-02-27 00:00:00|666.4|658.2|663.6|663|666.4|666.2|654|653|1389981
1582848000000|2020-02-28 00:00:00|655|642.6|673.4|672.8|673.4|672.8|633.2|632.2|2156548
1583107200000|2020-03-02 00:00:00|687.2|678.2|682.2|681.6|695.8|695|667.2|666.6|1080385
1583193600000|2020-03-03 00:00:00|694.6|690.2|723.2|722|725.6|724.6|693.2|690.2|1746868
1583280000000|2020-03-04 00:00:00|720|716.6|723.6|722.8|732.2|731.8|716.4|715.6|1649292
1583366400000|2020-03-05 00:00:00|729.8|725.4|727.2|726.4|739.6|739|724.8|724|1297960
1583452800000|2020-03-06 00:00:00|720.6|710|721.2|720.6|721.4|720.8|705.2|703.6|1266298
1583712000000|2020-03-09 00:00:00|687.8|662.2|660.6|659.8|689.8|689|651|650.2|2488386
1583798400000|2020-03-10 00:00:00|667|658|640.2|639.6|670|668.4|639.4|638.8|1145564
1583884800000|2020-03-11 00:00:00|650.6|635|635|634.6|657.8|656.2|629.8|629.2|1067315
1583971200000|2020-03-12 00:00:00|589.2|584|594.4|593.8|597|596|569.6|568.4|1639367
1584057600000|2020-03-13 00:00:00|610.4|604|592|590.6|622.8|619.2|585.6|585|2518349
1584316800000|2020-03-16 00:00:00|582.8|570.4|600.2|599.6|604.4|603|536.2|534.6|2498131
1584403200000|2020-03-17 00:00:00|618.2|614.6|625.2|624|628.8|628|594.8|592.4|1564017
1584489600000|2020-03-18 00:00:00|617.8|610.4|619.6|618.6|639.2|636.2|605.6|601.8|1237063
1584576000000|2020-03-19 00:00:00|638.2|633|584.2|581.2|664.6|648|539|532.2|2816503
1584662400000|2020-03-20 00:00:00|611.4|598.2|632.4|628|635.2|632.4|600|598.2|2214654
1584921600000|2020-03-23 00:00:00|609.8|608|567|566|622|617.6|557.6|556.6|1530972
1585008000000|2020-03-24 00:00:00|590.2|585.2|592.2|591.2|603.6|603|573.6|569.8|1293892
1585094400000|2020-03-25 00:00:00|619.4|606.2|637.4|636|642.4|640.2|610.8|606|2194322
1585180800000|2020-03-26 00:00:00|648.2|635.8|670.6|668.8|672.2|671.2|639.8|635.8|1177075
1585267200000|2020-03-27 00:00:00|661.6|657.8|680.8|679.2|689.4|688.2|657.8|651.6|831476
1585522800000|2020-03-29 23:00:00|690.8|671.6|675.4|672.4|690.8|678.8|647.8|642.4|700058
1585609200000|2020-03-30 23:00:00|670.8|665|692|690.4|704.6|702.8|667.8|665|1006764
1585695600000|2020-03-31 23:00:00|686|672.5|683|681.5|696|693.5|674|663.5|1126934
1585782000000|2020-04-01 23:00:00|696.5|684.5|670|669|700|693.5|663.5|662|1077176
1585868400000|2020-04-02 23:00:00|679.5|667.5|674.5|673.5|689|688.5|670.5|667.5|1104794
1586127600000|2020-04-05 23:00:00|679.5|673|687.5|680.5|689|687|673|671.5|909867
1586214000000|2020-04-06 23:00:00|697.5|684.5|697.5|689.5|725|715.5|691|684.5|841128
1586300400000|2020-04-07 23:00:00|692.5|678.5|698|696.5|702.5|701|681.5|678.5|769488
1586386800000|2020-04-08 23:00:00|709.5|691.5|731|729.5|743.5|739.5|702.5|691.5|947277
1586818800000|2020-04-13 23:00:00|736|734|728|727|744|741.5|713.5|712|825952
1586905200000|2020-04-14 23:00:00|723|715.5|697.5|696.5|727|723.5|688|686.5|867934
1586991600000|2020-04-15 23:00:00|710|705.5|701.5|700.5|714.5|712|687.5|686.5|701715
1587078000000|2020-04-16 23:00:00|718|705.5|720|719.5|726.5|720|706|704|1067592
1587337200000|2020-04-19 23:00:00|722|710.5|712.5|711.5|729.5|728|709|707.5|856452
1587423600000|2020-04-20 23:00:00|716|699.5|723.5|722|728|723|711.5|699.5|949626
1587510000000|2020-04-21 23:00:00|729.5|721|734|733|743|741.5|725.5|721|610855
1587596400000|2020-04-22 23:00:00|742|730.5|735|733.5|744.5|743|731|727|318376
1587682800000|2020-04-23 23:00:00|774|764|736|734.5|784.5|774.5|726.5|726|1027429
1587942000000|2020-04-26 23:00:00|745|737|753.5|753|760|759|744|733.5|789109
1588028400000|2020-04-27 23:00:00|768|759|765|764.5|789|777.5|758|756|934188
1588114800000|2020-04-28 23:00:00|773.5|766.5|795|794.5|799|798.5|768.5|766.5|1400045
1588201200000|2020-04-29 23:00:00|796|787|757|756|796|794.5|750|749|1325538
1588287600000|2020-04-30 23:00:00|750.5|744|747|745.5|755.5|753.5|707.5|699.5|407259
1588546800000|2020-05-03 23:00:00|760|747|767.5|766.5|775.5|773.5|736.5|731|1804605
1588633200000|2020-05-04 23:00:00|776.5|765|773.5|772|781|780.5|770.5|764.5|552016
1588719600000|2020-05-05 23:00:00|774.5|766|780.5|779|785|783|771.5|766|1690981
1588806000000|2020-05-06 23:00:00|779|773|787.5|786.5|794|793|779|773|508657
1589151600000|2020-05-10 23:00:00|795.5|790|785.5|785|795.5|792.5|776|775|544977
1589238000000|2020-05-11 23:00:00|781.5|781|793.5|792.5|802|801|781.5|781|1076904
1589324400000|2020-05-12 23:00:00|781|775|791.5|790.5|793.5|793|777|774|604451
1589410800000|2020-05-13 23:00:00|805.5|797.5|757.5|756.5|805.5|798|753|751.5|611155
1589497200000|2020-05-14 23:00:00|760|748|771|770|776|774|758.5|747.5|491284
1589756400000|2020-05-17 23:00:00|786|773.5|786.5|786|789.5|788|772.5|770.5|476069
1589842800000|2020-05-18 23:00:00|799.5|797.5|782|780.5|800|797.5|780|779.5|500904
1589929200000|2020-05-19 23:00:00|788|779|796|794.5|796.5|796|780|778|405901
1590015600000|2020-05-20 23:00:00|787.5|787|794.5|793|800.5|800|785.5|778.5|299649
1590102000000|2020-05-21 23:00:00|794|786|790|788.5|794|793|778|777|514441
1590447600000|2020-05-25 23:00:00|803|800.5|800|799|803|802|789.5|788.5|692163
1590534000000|2020-05-26 23:00:00|801|800|772|770|807.5|805.5|763|762|1124621
1590620400000|2020-05-27 23:00:00|762.5|740|760|758.5|772|769.5|740.5|738.5|2352537
1590706800000|2020-05-28 23:00:00|761.5|754.5|770.5|769|774|773|756|754.5|1014741
1590966000000|2020-05-31 23:00:00|770.5|764.5|792.5|791|796|795|770.5|764.5|625165
1591052400000|2020-06-01 23:00:00|798|796|775|773.5|810|802|771.5|771|723841
1591052400000|2020-06-01 23:00:00|798|796|775|773.5|810|802|771.5|771|723841
1591138800000|2020-06-02 23:00:00|774|771|789|787.5|792.5|792|770.5|769|936798
1591225200000|2020-06-03 23:00:00|813|810.5|790|787|834.5|831|786|784|1758898
1591311600000|2020-06-04 23:00:00|798.5|795|775|773.5|798.5|795|765|764.5|1176119
1591570800000|2020-06-07 23:00:00|777|768.5|760|758|777|772.5|742|741.5|1828294
1591657200000|2020-06-08 23:00:00|764|759|765|763.5|770|769|752.5|751.5|1653581
1591743600000|2020-06-09 23:00:00|773.5|766|777|776|787.5|786|770.5|766|491985
1591830000000|2020-06-10 23:00:00|767.5|763.5|779.5|778|786|785.5|761|751.5|665201
1591916400000|2020-06-11 23:00:00|780|775.5|781.5|780|794.5|793.5|772.5|771|841672
1592175600000|2020-06-14 23:00:00|776|765.5|779.5|777|780.5|780|760.5|759.5|754276
1592262000000|2020-06-15 23:00:00|788.5|780.5|775|774|794.5|794|766|765|872169
1592348400000|2020-06-16 23:00:00|774|770.5|775|774.5|782|781|767|766|855570
1592434800000|2020-06-17 23:00:00|771.5|765|778|776.5|788|787|771|765|509449
1592521200000|2020-06-18 23:00:00|790|785.5|794.5|793.5|796|795.5|779|776|1273037
1592780400000|2020-06-21 23:00:00|801|793.5|811.5|810|830|828|800|793.5|872011
1592866800000|2020-06-22 23:00:00|824|814.5|808.5|807|825.5|821|799.5|799|447150
1592953200000|2020-06-23 23:00:00|810.5|803|803|801.5|810.5|808|798|796.5|353446
1593039600000|2020-06-24 23:00:00|805|795.5|807.5|806.5|808|806.5|782.5|781.5|631993
1593126000000|2020-06-25 23:00:00|819.5|813|819.5|818.5|828|826.5|815|812.5|526201
1593385200000|2020-06-28 23:00:00|829|811|818|817|830|822|806|805.5|450190
1593471600000|2020-06-29 23:00:00|819.5|808.5|816|815|819.5|817.5|805|803.5|478152
1593558000000|2020-06-30 23:00:00|824.5|816.5|822.5|821.5|829|828|815|808|361056
1593644400000|2020-07-01 23:00:00|841|834|834|833|841|837|823.5|822.5|376996
1593730800000|2020-07-02 23:00:00|842.5|832|845.5|845|851.5|850|835|831|472720
1593990000000|2020-07-05 23:00:00|856|844|863.5|862.5|865.5|865|846.5|842.5|614966
1594076400000|2020-07-06 23:00:00|874.5|864.5|862|861|874.5|866.5|851|849.5|452658
1594162800000|2020-07-07 23:00:00|871.5|866|858|857|873.5|867|857|856|486079
1594249200000|2020-07-08 23:00:00|857|852|834.5|833|863.5|862|832.5|831.5|516381
1594335600000|2020-07-09 23:00:00|826.5|820|832|830.5|841.5|839.5|820|817.5|423974
1594594800000|2020-07-12 23:00:00|850.5|843|832|831|850.5|843.5|823.5|822.5|287686
1594681200000|2020-07-13 23:00:00|830|827|830.5|829|835|834|817.5|816|701894
1594767600000|2020-07-14 23:00:00|841|831|828|826.5|845|844.5|824.5|822.5|558280
1594854000000|2020-07-15 23:00:00|823|813.5|822|820.5|825|824|811.5|810|539098
1594940400000|2020-07-16 23:00:00|822.5|819|812.5|811|827|825|811.5|810|431319
1595199600000|2020-07-19 23:00:00|813|805.5|820|819.5|820|819.5|810|805.5|439578
1595286000000|2020-07-20 23:00:00|827|821.5|837|836|837|836|809.5|809|844885
1595372400000|2020-07-21 23:00:00|836|830|835|833.5|845.5|845|832|828.5|483855
1595458800000|2020-07-22 23:00:00|852.5|850|744|741.5|859.5|850|733|732.5|4136394
1595545200000|2020-07-23 23:00:00|739.5|733.5|747|746|754.5|754|738|733.5|1412066
1595804400000|2020-07-26 23:00:00|763.5|758|748.5|747|775|773.5|747.5|744|873478
1595890800000|2020-07-27 23:00:00|757.5|743|738.5|737.5|758.5|757|732|731.5|719148
1595977200000|2020-07-28 23:00:00|742.5|732.5|746.5|745|748|747.5|732|730|863955
1596063600000|2020-07-29 23:00:00|760|751|741|740|760|751|732|730.5|887351
1596150000000|2020-07-30 23:00:00|748.5|738|732.5|732|750|747|731.5|731|656940
1596409200000|2020-08-02 23:00:00|741|733|735.5|734|742.5|742|726.5|726|993001
1596495600000|2020-08-03 23:00:00|748.5|739|736|735|749|743|729.5|728|516362
1596582000000|2020-08-04 23:00:00|741.5|726.5|747.5|747|748.5|748|727|725.5|506168
1596668400000|2020-08-05 23:00:00|749.5|741.5|733|732|750|747.5|730|729|570300
1596754800000|2020-08-06 23:00:00|735.5|732.5|732.5|731.5|738.5|736|729|727.5|435859
1597014000000|2020-08-09 23:00:00|744.5|739.5|733|732|751|749.5|732.5|732|363353
1597100400000|2020-08-10 23:00:00|747|741.5|751|750.5|759|758|733.5|732.5|910143
1597186800000|2020-08-11 23:00:00|754|748|783|782|785|784|752.5|748|861806
1597273200000|2020-08-12 23:00:00|774|767|771.5|770.5|786|781|770|766|413794
1597359600000|2020-08-13 23:00:00|770|762|777|776|777.5|777|763|762|381743
1597618800000|2020-08-16 23:00:00|782|770.5|773|772|783|779|771|768|261320
1597705200000|2020-08-17 23:00:00|777.5|769|782|780|782|781.5|765.5|758|430473
1597791600000|2020-08-18 23:00:00|778.5|774|773.5|772.5|784.5|784|771|770.5|411607
1597878000000|2020-08-19 23:00:00|766.5|760.5|775|774|777|776.5|764|759.5|487343
1597964400000|2020-08-20 23:00:00|783|776|782|781|797.5|789|771.5|769.5|441333
1598223600000|2020-08-23 23:00:00|795.5|786.5|780.5|779.5|796.5|793.5|780.5|779.5|371524
1598310000000|2020-08-24 23:00:00|790.5|775.5|789|788|792|791.5|778|774.5|508388
1598396400000|2020-08-25 23:00:00|792|778.5|792|791|793.5|791.5|779.5|769.5|449165
1598482800000|2020-08-26 23:00:00|796|787|797.5|796.5|801|800|788.5|785|493426
1598569200000|2020-08-27 23:00:00|797|796|793|792.5|804.5|803.5|792|791.5|677100
1598914800000|2020-08-31 23:00:00|797.5|788|786|785|797.5|794.5|780|779|1206285
1599001200000|2020-09-01 23:00:00|790|784|787|786|797.5|796.5|784.5|782|507129
1599087600000|2020-09-02 23:00:00|789|781|781|780|796.5|796|780|779|526860
1599174000000|2020-09-03 23:00:00|784.5|777|773|772|793.5|792.5|771.5|770|644093
1599433200000|2020-09-06 23:00:00|777.5|769.5|786|785.5|791.5|791|772|765|404982
1599519600000|2020-09-07 23:00:00|792|784.5|792|791|793.5|792.5|781|779.5|388567
1599606000000|2020-09-08 23:00:00|799.5|794.5|799|798|803|802|794.5|792|577992
1599692400000|2020-09-09 23:00:00|813.5|803.5|790.5|789.5|813.5|805|784|783|632201
1599778800000|2020-09-10 23:00:00|795.5|785.5|801|799.5|810|809|788|785.5|470242
1600038000000|2020-09-13 23:00:00|790|788|797|795|808|805|790|787|478648
1600124400000|2020-09-14 23:00:00|800.5|795.5|802.5|801.5|808|807|795.5|794.5|495327
1600210800000|2020-09-15 23:00:00|800.5|793|789.5|788|806|805|789|788|1156559
1600297200000|2020-09-16 23:00:00|823.5|802.5|839.5|838.5|851.5|849.5|799.5|792|2349863
1600383600000|2020-09-17 23:00:00|841.5|834|858.5|858|861|860.5|836.5|831.5|725801
1600642800000|2020-09-20 23:00:00|852|850|831.5|830.5|870.5|862|830|828.5|658488
1600729200000|2020-09-21 23:00:00|846.5|820.5|829|828|849|842.5|823.5|820.5|993744
1600815600000|2020-09-22 23:00:00|839.5|834.5|834.5|834|839.5|835.5|822.5|821|815838
1600902000000|2020-09-23 23:00:00|806|801|778.5|777.5|811|801.5|765.5|765|1013667
1600988400000|2020-09-24 23:00:00|782.5|773|778|777|808|798.5|773|772|351162
1601247600000|2020-09-27 23:00:00|779|772|794|792|796.5|795.5|775.5|772|344196
1601334000000|2020-09-28 23:00:00|805.5|796.5|789|787.5|819.5|809|784.5|784|532354
1601420400000|2020-09-29 23:00:00|789.5|781.5|790|788.5|793|792.5|783.5|780|401841
1601506800000|2020-09-30 23:00:00|791.5|787|800|799|802.5|802|790.5|786.5|430662
1601593200000|2020-10-01 23:00:00|792.5|790.5|803.5|801.5|804|803|792|787|517967
1601852400000|2020-10-04 23:00:00|821|819|828.5|828|831.5|830.5|816|811|576573
1601938800000|2020-10-05 23:00:00|831.5|827.5|795|793|831.5|827.5|794|793|992873
1602025200000|2020-10-06 23:00:00|805|796|797|795.5|805.5|803.5|788.5|787.5|366241
1602111600000|2020-10-07 23:00:00|799.5|795|794|793|806.5|805.5|790|789|437642
1602198000000|2020-10-08 23:00:00|797.5|788.5|786|785|800|796|781|780|409556
1602457200000|2020-10-11 23:00:00|797.5|787|791|790|798|792.5|783|781|482805
1602543600000|2020-10-12 23:00:00|801|792|781|780.5|801|792|775.5|775|451409
1602630000000|2020-10-13 23:00:00|785|776|769.5|768|786.5|782.5|768.5|768|459123
1602716400000|2020-10-14 23:00:00|769|762|768|766.5|773.5|773|758|757.5|521124
1602802800000|2020-10-15 23:00:00|778.5|769.5|768.5|767.5|781.5|779|768|767|271030
1603062000000|2020-10-18 23:00:00|766|756.5|785.5|784.5|788.5|787.5|765|756.5|506206
1603148400000|2020-10-19 23:00:00|784|776|767|766|784|780|763|762.5|462611
1603234800000|2020-10-20 23:00:00|765|759|758|757|767|764.5|750|749|525879
1603321200000|2020-10-21 23:00:00|762|744.5|773.5|773|776|775|752.5|742|462209
1603407600000|2020-10-22 23:00:00|781|770|780|779|790|789.5|772.5|767|977311
1603670400000|2020-10-26 00:00:00|791|766.5|771.5|770.5|791|780|768.5|766|264656
1603756800000|2020-10-27 00:00:00|775|766.5|757|756|775|771.5|752|751.5|590572
1603843200000|2020-10-28 00:00:00|758|747|753.5|752.5|760.5|760|743.5|742|454385
1603929600000|2020-10-29 00:00:00|753|749.5|754|753|767|766|751.5|749.5|1099294
1604016000000|2020-10-30 00:00:00|753.5|750.5|763|762|768.5|768|747|745|269885
1604275200000|2020-11-02 00:00:00|767|759.5|750|749|767|762.5|749|747.5|305732
1604361600000|2020-11-03 00:00:00|761.5|759|763.5|762|765.5|764.5|753.5|752.5|1030371
1604448000000|2020-11-04 00:00:00|768.5|761|779.5|778.5|779.5|778.5|763|760.5|518776
1604534400000|2020-11-05 00:00:00|783|779.5|770|769.5|788.5|785|769.5|769|381801
1604620800000|2020-11-06 00:00:00|781|770.5|764|763.5|781|776|764|763|365633
1604880000000|2020-11-09 00:00:00|774.5|766.5|759|758.5|776.5|773.5|757.5|757|772012
1604966400000|2020-11-10 00:00:00|761|757|778.5|778|791.5|790.5|758.5|756.5|1351905
1605052800000|2020-11-11 00:00:00|779|774.5|779.5|778.5|784|782|767.5|767|1490202
1605139200000|2020-11-12 00:00:00|777|772.5|784.5|783.5|791.5|791|768|766|523336
1605225600000|2020-11-13 00:00:00|781|778|791.5|790.5|797.5|796|781|777.5|641982
1605484800000|2020-11-16 00:00:00|796.5|790.5|817.5|816|818|817.5|786|785.5|1025187
1605571200000|2020-11-17 00:00:00|821|813|804|803|825|824.5|802.5|801.5|793942
1605657600000|2020-11-18 00:00:00|805|798|828.5|827.5|832|831.5|800.5|798|600304
1605744000000|2020-11-19 00:00:00|821.5|811.5|822.5|820.5|850|835.5|815|811.5|726227
1605830400000|2020-11-20 00:00:00|820|812|818.5|817.5|822|818.5|805.5|804.5|1690821
1606089600000|2020-11-23 00:00:00|820.5|814|816.5|815.5|823.5|820|814|812.5|1354072
1606176000000|2020-11-24 00:00:00|821.5|810.5|808.5|807.5|822|819.5|800.5|800|780930
1606262400000|2020-11-25 00:00:00|809|804.5|801|800.5|814.5|811.5|798|797|767694
1606348800000|2020-11-26 00:00:00|818.5|803|797|796|818.5|809.5|791.5|790.5|388388
1606435200000|2020-11-27 00:00:00|797.5|793|793|792|797.5|796|789.5|788.5|550987
1606694400000|2020-11-30 00:00:00|794.5|788.5|809.5|808.5|816|814.5|790.5|777.5|649854
1606780800000|2020-12-01 00:00:00|806.5|800.5|826|825.5|826|825.5|803|799|554626
1606867200000|2020-12-02 00:00:00|826.5|824|838.5|837|841|840|822.5|821.5|484251
1606953600000|2020-12-03 00:00:00|840|833|843|841.5|844|843|825|824.5|606208
1607040000000|2020-12-04 00:00:00|847|839.5|840.5|839.5|849.5|848.5|838|836|796624
1607299200000|2020-12-07 00:00:00|848.5|842|825.5|824|848.5|846|820|819|481304
1607385600000|2020-12-08 00:00:00|823.5|816.5|816|815.5|825|823|809.5|808|438910
1607472000000|2020-12-09 00:00:00|810.5|800|826.5|825.5|834.5|826|802.5|800|483986
1607558400000|2020-12-10 00:00:00|824|819.5|822.5|821.5|824|822.5|818|817|491467
1607644800000|2020-12-11 00:00:00|826.5|815|825|824|827.5|826.5|813|809.5|330605
1607904000000|2020-12-14 00:00:00|829.5|823.5|829.5|828|834|833|822.5|820.5|670209
1607990400000|2020-12-15 00:00:00|835|830.5|841.5|841|849.5|849|829.5|825|1191780
1608076800000|2020-12-16 00:00:00|849.5|839.5|840|838.5|856|854.5|833|824|515268
1608163200000|2020-12-17 00:00:00|852|848.5|855.5|854.5|865|864.5|838.5|836|607511
1608249600000|2020-12-18 00:00:00|853.5|850|860.5|859.5|863.5|863|849|847|638268
1608508800000|2020-12-21 00:00:00|856.5|846.5|856|855.5|861.5|860|845|842|399205
1608595200000|2020-12-22 00:00:00|861|854.5|866|864.5|872|871.5|856|854|293606
1608681600000|2020-12-23 00:00:00|869.5|862|873.5|872.5|877|876|861.5|860|266515
1608768000000|2020-12-24 00:00:00|880|876|890|889|890.5|889.5|874|871|175907
1609200000000|2020-12-29 00:00:00|895.5|891.5|894.5|894|908.5|908|888.5|884|471330
1609286400000|2020-12-30 00:00:00|899|891|878|877.5|901|897.5|878|877|122253
1609372800000|2020-12-31 00:00:00|870.5|868.5|862|861.5|877.5|871|853.5|852.5|266130
1609718400000|2021-01-04 00:00:00|871.5|866.5|880.5|880|886.5|886|864.5|860.5|365708
1609804800000|2021-01-05 00:00:00|880|875.5|881.5|880.5|887|886.5|875|872.5|372458
1609891200000|2021-01-06 00:00:00|887|881|886.5|885.5|887.5|886|876.5|875.5|580318
1609977600000|2021-01-07 00:00:00|891|886|879|878|891|887.5|873|872.5|1024177
1610064000000|2021-01-08 00:00:00|879.5|876.5|876.5|876|889.5|888|870.5|870|287405
1610323200000|2021-01-11 00:00:00|888|879|877|876|890|889|874|873.5|589196
1610409600000|2021-01-12 00:00:00|878|869.5|875|874.5|879.5|879|871|868|366150
1610496000000|2021-01-13 00:00:00|884.5|869|869.5|869|884.5|877.5|869.5|868|489959
1610582400000|2021-01-14 00:00:00|873.5|861|864|863|876.5|873.5|862|861|377135
1610668800000|2021-01-15 00:00:00|862.5|856.5|871.5|870.5|873|872|857.5|856.5|289529
1610928000000|2021-01-18 00:00:00|871|864.5|881.5|880.5|882.5|882|869|864.5|517088
1611014400000|2021-01-19 00:00:00|883.5|881|879.5|878.5|887|882.5|876|875.5|342430
1611100800000|2021-01-20 00:00:00|883.5|877|908|907|908|907|882|877|867954
1611187200000|2021-01-21 00:00:00|911|902.5|830|829|920|918.5|815.5|814.5|2812326
1611273600000|2021-01-22 00:00:00|834.5|827|787.5|786|835|829|785.5|785|1804592
1611532800000|2021-01-25 00:00:00|800.5|794|791|789.5|800.5|795|776.5|775|3635065
1611619200000|2021-01-26 00:00:00|802.5|779.5|781|779.5|802.5|790.5|772|771|1013180
1611705600000|2021-01-27 00:00:00|799|789|772|771|799|793.5|762|761.5|868917
1611792000000|2021-01-28 00:00:00|757|752|754.5|753|757|756.5|740|739|1626550
1611878400000|2021-01-29 00:00:00|749|743|750|748.5|755.5|755|735.5|735|1913344
1612137600000|2021-02-01 00:00:00|769|700|768.5|767|775|774|755|700|1400292
1612224000000|2021-02-02 00:00:00|772|769.5|781.5|780|788|787.5|765|763|1500434
1612310400000|2021-02-03 00:00:00|788.5|784|776.5|775.5|792.5|790.5|776|775|775913
1612396800000|2021-02-04 00:00:00|780|774.5|769|767.5|787.5|783.5|766|765.5|516231
1612483200000|2021-02-05 00:00:00|772|769.5|761.5|760.5|776.5|773|749|748|1537724
1612742400000|2021-02-08 00:00:00|770.5|767|752.5|751|770.5|768|743.5|743|918611
1612828800000|2021-02-09 00:00:00|755.5|750|752|751|758|757|747.5|746.5|1218127
1612915200000|2021-02-10 00:00:00|758|753.5|774.5|773|775.5|774.5|743|742|1137462
1613001600000|2021-02-11 00:00:00|779.5|772.5|779|777.5|785|784.5|765|764|719778
1613088000000|2021-02-12 00:00:00|783|777|781.5|780|786.5|786|777|776.5|349981
1613347200000|2021-02-15 00:00:00|795|787|795.5|794.5|796.5|796|782|780.5|352671
1613433600000|2021-02-16 00:00:00|799|797.5|811.5|811|818.5|818|797|795|830601
1613520000000|2021-02-17 00:00:00|817|812.5|800.5|799.5|817|814|800|799|708060
1613606400000|2021-02-18 00:00:00|797.5|795|795|794|800.5|799|791|790|610413
1613692800000|2021-02-19 00:00:00|780|779.5|782|780.5|792.5|790|780|779.5|627739
1613952000000|2021-02-22 00:00:00|789.5|781.5|769.5|768.5|789.5|782|767.5|767|507608
1614038400000|2021-02-23 00:00:00|779.5|774.5|786.5|785.5|787.5|786.5|757.5|757|1551665
1614124800000|2021-02-24 00:00:00|795.5|789.5|794.5|793.5|804|803.5|786.5|782|973530
1614211200000|2021-02-25 00:00:00|802|795|787.5|786.5|802|799.5|784.5|783|593864
1614297600000|2021-02-26 00:00:00|789|783|780.5|779.5|792|791|779.5|776|546648
1614556800000|2021-03-01 00:00:00|799|788|786.5|786|799|794.5|780.5|780|316985
1614643200000|2021-03-02 00:00:00|787.5|783.5|793.5|793|798|797|786.5|783.5|479825
1614729600000|2021-03-03 00:00:00|792.5|791.5|800|799|812|811.5|792|790.5|748766
1614816000000|2021-03-04 00:00:00|799.5|795.5|789.5|788.5|803|802|789|788.5|775826
1614902400000|2021-03-05 00:00:00|784.5|780|782|781|797|796|780|778|848313
1615161600000|2021-03-08 00:00:00|796|791|781.5|780.5|796|791|771.5|770.5|751786
1615248000000|2021-03-09 00:00:00|779|777|789|788|795|794|775|773.5|1154731
1615334400000|2021-03-10 00:00:00|787.5|783|810.5|810|811|810|784|781.5|905634
1615420800000|2021-03-11 00:00:00|840|838|851|850|864|862|837.5|832.5|1437218
1615507200000|2021-03-12 00:00:00|846.5|843|831|830.5|846.5|844.5|830.5|830|711756
1615766400000|2021-03-15 00:00:00|835|831|841.5|841|847|846|831.5|830|790792
1615852800000|2021-03-16 00:00:00|846.5|837|854.5|853.5|856.5|855.5|843|837|1075207
1615939200000|2021-03-17 00:00:00|851.5|850|853.5|852.5|858.5|856|844.5|843.5|1167545
1616025600000|2021-03-18 00:00:00|860|853|884|883|886.5|886|855|851.5|765447
1616112000000|2021-03-19 00:00:00|882|875|880|879.5|906|905|872.5|870|1696576
1616371200000|2021-03-22 00:00:00|877|873.5|883|882|886|885.5|872.5|869.5|883989
1616457600000|2021-03-23 00:00:00|882|880|856.5|855.5|887|883|854.5|854|953058
1616544000000|2021-03-24 00:00:00|855.5|851.5|860|859|865.5|864.5|853|851|291001
1616630400000|2021-03-25 00:00:00|862|857.5|858.5|857.5|864|862|851|850|337569
1616716800000|2021-03-26 00:00:00|867|856|866|865.5|867.5|867|854.5|853.5|430258
1616972400000|2021-03-28 23:00:00|868.5|863|886|885|890.5|889.5|862|859|530561
1617058800000|2021-03-29 23:00:00|892|885.5|886|885|892|890.5|881|880.5|506661
1617145200000|2021-03-30 23:00:00|889|885.5|907|906|907.5|907|886|883|565472
1617231600000|2021-03-31 23:00:00|905.5|901.5|909|908|916|915|901|896|438086
1617663600000|2021-04-05 23:00:00|916|914|925|924|931.5|931|910.5|909|824650
1617750000000|2021-04-06 23:00:00|923.5|921.5|924|923|930|925|915|914|831687
1617836400000|2021-04-07 23:00:00|925|919.5|930|929|937|936.5|925|919.5|712784
1617922800000|2021-04-08 23:00:00|935.5|932|950|949|951|950|932|930.5|407326
1618182000000|2021-04-11 23:00:00|947.5|943.5|953|952|959.5|959|944|943|648035
1618268400000|2021-04-12 23:00:00|954.5|944.5|944|943.5|955|953.5|939.5|938.5|956193
1618354800000|2021-04-13 23:00:00|948.5|947|947.5|947|954|952.5|935.5|934|290694
1618441200000|2021-04-14 23:00:00|953|945.5|951.5|950.5|954.5|953.5|947.5|943|732104
1618527600000|2021-04-15 23:00:00|953.5|951|950|949|955.5|954.5|948.5|945|269566
1618786800000|2021-04-18 23:00:00|950|946.5|950|949|960.5|959.5|945|944.5|647451
1618873200000|2021-04-19 23:00:00|951|946.5|943|942|953|952.5|941.5|940.5|456204
1618959600000|2021-04-20 23:00:00|951|945.5|937|936.5|952.5|947|932.5|932|538938
1619046000000|2021-04-21 23:00:00|942.5|937|932.5|932|944|943|928.5|927.5|365234
1619132400000|2021-04-22 23:00:00|935|932.5|931|930|936|935.5|924|923|424019
1619391600000|2021-04-25 23:00:00|945.5|939|937.5|936|945.5|942|930|927.5|672627
1619478000000|2021-04-26 23:00:00|943.5|939|926|925.5|943.5|940|921.5|920.5|398466
1619564400000|2021-04-27 23:00:00|935|927.5|919|918|937|934|913.5|913|484392
1619650800000|2021-04-28 23:00:00|926.5|915|914.5|913.5|927|922.5|913.5|912.5|741771
1619737200000|2021-04-29 23:00:00|918.5|912|916|915|921|920|905.5|904.5|779759
1620082800000|2021-05-03 23:00:00|917|915|903|902|919.5|918|900|899.5|605285
1620169200000|2021-05-04 23:00:00|906.5|898.5|900|899|910|908|896|895.5|501733
1620255600000|2021-05-05 23:00:00|903|900|903.5|902.5|912|911|898|897.5|413923
1620342000000|2021-05-06 23:00:00|907.5|904|912.5|911.5|913.5|913|904|902.5|303545
1620601200000|2021-05-09 23:00:00|914|906|899|898|914|912|896|895.5|467018
1620687600000|2021-05-10 23:00:00|898.5|893.5|868.5|867.5|903|897|864|863.5|908845
1620774000000|2021-05-11 23:00:00|869.5|868|867.5|866.5|878.5|878|866.5|865.5|458507
1620860400000|2021-05-12 23:00:00|866|864|862|861|866|864|854.5|853.5|351686
1620946800000|2021-05-13 23:00:00|867|860|868|867|873|870.5|861|860|402457
1621206000000|2021-05-16 23:00:00|872|866.5|867.5|866.5|873.5|872|866|865.5|411048
1621292400000|2021-05-17 23:00:00|871.5|866|854.5|853.5|872|870.5|852|851.5|571799
1621378800000|2021-05-18 23:00:00|851.5|841|859.5|858.5|871.5|870.5|843.5|840.5|1179542
1621465200000|2021-05-19 23:00:00|867|865.5|867.5|866.5|868.5|867.5|860.5|860|931524
1621551600000|2021-05-20 23:00:00|863|858.5|870.5|870|877|876.5|862|858.5|570490
1621810800000|2021-05-23 23:00:00|871.5|865|872.5|871.5|873.5|872.5|866|864|162322
1621897200000|2021-05-24 23:00:00|876.5|874|873|872.5|881|880|871|870.5|427514
1621983600000|2021-05-25 23:00:00|874.5|873|875.5|875|880|878.5|869|868.5|442003
1622070000000|2021-05-26 23:00:00|886.5|874|867.5|866.5|887|879|866|865|313672
1622156400000|2021-05-27 23:00:00|867|863|855.5|854.5|867.5|865.5|854|853|456590
1622502000000|2021-05-31 23:00:00|861.5|857.5|874.5|873.5|874.5|873.5|853.5|853|437249
1622588400000|2021-06-01 23:00:00|873.5|867.5|861.5|860.5|874.5|872.5|857.5|857|346927
1622674800000|2021-06-02 23:00:00|865.5|860|859|858.5|865.5|863|854|853|352081
1622761200000|2021-06-03 23:00:00|868.5|861.5|858.5|857.5|868.5|862|854|853|231207
1623020400000|2021-06-06 23:00:00|871.5|864|875|874|875.5|875|860|858.5|437442
1623106800000|2021-06-07 23:00:00|874.5|868|874.5|873.5|878.5|877.5|869|868|384021
1623193200000|2021-06-08 23:00:00|880|875|870|869|880|875|865|864.5|398027
1623279600000|2021-06-09 23:00:00|874|866.5|860|858.5|874|871|858|857.5|415702
1623366000000|2021-06-10 23:00:00|860.5|858|861|860.5|877|864|858|857|338917
1623625200000|2021-06-13 23:00:00|869|865.5|869.5|868.5|876|874|863.5|863|612565
1623711600000|2021-06-14 23:00:00|872|869|866|865|873|871.5|865|864|508033
1623798000000|2021-06-15 23:00:00|870|866.5|867|866.5|873.5|872.5|861.5|860.5|560945
1623884400000|2021-06-16 23:00:00|865|863|857.5|856.5|865|863|844.5|844|566931
1623970800000|2021-06-17 23:00:00|861.5|860|854.5|853|869.5|868.5|853|852.5|526157
1624230000000|2021-06-20 23:00:00|846|842.5|859.5|859|860|859.5|833.5|832|967372
1624316400000|2021-06-21 23:00:00|859|857.5|861.5|860.5|862|861.5|849|848.5|249388
1624402800000|2021-06-22 23:00:00|862|859|857|856|863.5|862.5|855|854|274417
1624489200000|2021-06-23 23:00:00|856|854|840|839|866|864.5|839.5|838.5|1430321
1624575600000|2021-06-24 23:00:00|839.5|838|839|838|841.5|841|829.5|828.5|373993
1624834800000|2021-06-27 23:00:00|842.5|839|833.5|832.5|844.5|840.5|833.5|832.5|199991
1624921200000|2021-06-28 23:00:00|846.5|844.5|863.5|862.5|865.5|865|839.5|838|1068482
1625007600000|2021-06-29 23:00:00|864|862|850.5|849.5|869.5|868.5|849|848.5|1841062
1625094000000|2021-06-30 23:00:00|854|851.5|846.5|845.5|857|855.5|843.5|842.5|705131
1625180400000|2021-07-01 23:00:00|850|848|848.5|848|860.5|860|845|843.5|438074
1625439600000|2021-07-04 23:00:00|854|850|854.5|853.5|856.5|855|846.5|846|280671
1625526000000|2021-07-05 23:00:00|856|854|853|852.5|858.5|858|849|845.5|388720
1625612400000|2021-07-06 23:00:00|856|852|868.5|867|880|879.5|856|852|988203
1625698800000|2021-07-07 23:00:00|863.5|857|854.5|854|867|864|851|850|373604
1625785200000|2021-07-08 23:00:00|855|852.5|867|866.5|867|866.5|855|852.5|530894
1626044400000|2021-07-11 23:00:00|867.5|865.5|871|869|872.5|872|865.5|864|379807
1626130800000|2021-07-12 23:00:00|875.5|871|883|882.5|884|883.5|870.5|869.5|622829
1626217200000|2021-07-13 23:00:00|888|879|870.5|870|888|880.5|866.5|865|446223
1626303600000|2021-07-14 23:00:00|866.5|861.5|849.5|848|869|867|847.5|847|1483892
1626390000000|2021-07-15 23:00:00|858|852|846|845|858|854.5|841|840.5|343553
1626649200000|2021-07-18 23:00:00|844|842|824.5|823.5|844|842|822.5|821.5|464423
1626735600000|2021-07-19 23:00:00|822|819.5|821|819.5|828.5|828|811|810|417529
1626822000000|2021-07-20 23:00:00|829|820.5|827|825.5|830.5|830|819|817|323950
1626908400000|2021-07-21 23:00:00|834.5|829.5|864|863|868|867|833|826|1319847
1626994800000|2021-07-22 23:00:00|869.5|864.5|871.5|871|881.5|877.5|863|861.5|705121
1627254000000|2021-07-25 23:00:00|871.5|862.5|896|895|896|895|858|857|964593
1627340400000|2021-07-26 23:00:00|876.5|872|882|881|886|885|859|857.5|866835
1627426800000|2021-07-27 23:00:00|883.5|874|889|888|894|893.5|878.5|874|629115
1627513200000|2021-07-28 23:00:00|890.5|882|884.5|883.5|897|896.5|883.5|880.5|720863
1627599600000|2021-07-29 23:00:00|881|874|892|891|895.5|895|872.5|868|397032
1627858800000|2021-08-01 23:00:00|897.5|896|904|903.5|913.5|913|897.5|894|469058
1627945200000|2021-08-02 23:00:00|910|901|908|907.5|915|914|901|899.5|498833
1628031600000|2021-08-03 23:00:00|911.5|907|913.5|912.5|918.5|917|894|892.5|628062
1628118000000|2021-08-04 23:00:00|912.5|903|910|909|915|914.5|906.5|903|669587
1628204400000|2021-08-05 23:00:00|916.5|899|892|891|916.5|909.5|889|888|361470
1628463600000|2021-08-08 23:00:00|898.5|874|882.5|881.5|905|888.5|872.5|868|443851
1628550000000|2021-08-09 23:00:00|877.5|871|877|876|885.5|884|875|871|336758
1628636400000|2021-08-10 23:00:00|883|879|895.5|894.5|897|896|882.5|879|366873
1628722800000|2021-08-11 23:00:00|905|890|906|905.5|909|908|896|888|265474
1628809200000|2021-08-12 23:00:00|910|903|908.5|908|915.5|915|907.5|903|432509
1629068400000|2021-08-15 23:00:00|904|900.5|914|913.5|916.5|915|904|900.5|233975
1629154800000|2021-08-16 23:00:00|909|904|910.5|910|917.5|916.5|907|903.5|363147
1629241200000|2021-08-17 23:00:00|916.5|909.5|930.5|929|932|931|913.5|909.5|356863
1629327600000|2021-08-18 23:00:00|927.5|925.5|931|930.5|935|934|925|921|1530349
1629414000000|2021-08-19 23:00:00|931.5|931|937.5|936.5|942.5|942|930|929.5|1111151
1629673200000|2021-08-22 23:00:00|945.5|943.5|933|932.5|945.5|943.5|932|931|341473
1629759600000|2021-08-23 23:00:00|932|930.5|926.5|926|938|936.5|926.5|926|514925
1629846000000|2021-08-24 23:00:00|931|922|926.5|926|934.5|934|924.5|922|259373
1629932400000|2021-08-25 23:00:00|928.5|924|927.5|926.5|930|929|921.5|919.5|174821
1630018800000|2021-08-26 23:00:00|939|923.5|927|926.5|939|931.5|927|923.5|395995
1630364400000|2021-08-30 23:00:00|927|925.5|931.5|930.5|934|933|914.5|912.5|829732
1630450800000|2021-08-31 23:00:00|944.5|931|946|945|947.5|947|936|931|314773
1630537200000|2021-09-01 23:00:00|929.5|927.5|840.5|839|930|928|834|832|2841565
1630623600000|2021-09-02 23:00:00|853.5|842|870.5|869.5|872.5|871.5|847|842|1332256
1630882800000|2021-09-05 23:00:00|877.5|872|870.5|870|877.5|875|866|865.5|539329
1630969200000|2021-09-06 23:00:00|872|866|871|870|872|871.5|861.5|860|737782
1631055600000|2021-09-07 23:00:00|868.5|863|866.5|865.5|870.5|870|861.5|860.5|760097
1631142000000|2021-09-08 23:00:00|858|855|846.5|845.5|859|856.5|839.5|838.5|943101
1631228400000|2021-09-09 23:00:00|852.5|848.5|856.5|855.5|859.5|858.5|848.5|847|605972
1631487600000|2021-09-12 23:00:00|857|849|854|853|861|858.5|845|844|632064
1631574000000|2021-09-13 23:00:00|855|845.5|841|840|855|852.5|840.5|840|472414
1631660400000|2021-09-14 23:00:00|850|839|831.5|830|850|843.5|824.5|824|544203
1631746800000|2021-09-15 23:00:00|850|840|850.5|849.5|888.5|880|849|840|1059776
1631833200000|2021-09-16 23:00:00|854.5|848|842.5|841.5|858.5|856.5|842|841.5|470143
1632092400000|2021-09-19 23:00:00|842.5|838|852.5|851.5|855|854.5|833|831.5|550254
1632178800000|2021-09-20 23:00:00|861|854|858.5|857.5|864.5|864|854|852.5|596235
1632265200000|2021-09-21 23:00:00|870|839|856.5|855.5|877|865.5|848|837.5|353695
1632351600000|2021-09-22 23:00:00|840|836|835|834|842.5|837.5|827.5|826.5|488150
1632438000000|2021-09-23 23:00:00|836|831|825.5|824.5|836|832.5|819.5|818|469121
1632697200000|2021-09-26 23:00:00|838|828|811.5|810.5|838|831.5|811|810|499510
1632783600000|2021-09-27 23:00:00|821.5|811|802.5|801.5|822|812.5|794|793.5|1150772
1632870000000|2021-09-28 23:00:00|803|797|797|796|811|809|794.5|793.5|367657
1632956400000|2021-09-29 23:00:00|815.5|797|810|808.5|816.5|816|800.5|797|729696
1633042800000|2021-09-30 23:00:00|808|800.5|806|805|808.5|807.5|797.5|796|662336
1633302000000|2021-10-03 23:00:00|809.5|806.5|806.5|805|814.5|813.5|802|800.5|400719
1633388400000|2021-10-04 23:00:00|808|805.5|800|799.5|810|807|793|792.5|531337
1633474800000|2021-10-05 23:00:00|791|785|778.5|778|797.5|794.5|774|773.5|1056074
1633561200000|2021-10-06 23:00:00|785.5|782.5|782.5|782|791|785.5|774|773|815642
1633647600000|2021-10-07 23:00:00|798.5|790|778|777|798.5|791.5|772.5|771.5|624926
1633906800000|2021-10-10 23:00:00|781.5|770|776.5|775.5|784.5|777.5|770|769.5|723397
1633993200000|2021-10-11 23:00:00|781|776.5|782|781.5|783|782|772|770|620033
1634079600000|2021-10-12 23:00:00|793|782|798.5|797.5|803|802|777|771.5|1159802
1634166000000|2021-10-13 23:00:00|805|794.5|809.5|809|814.5|813|800.5|794.5|386805
1634252400000|2021-10-14 23:00:00|819|810|819|818|820|819.5|806|804.5|254137
1634511600000|2021-10-17 23:00:00|818|815|822|821|825.5|825|817|815|568282
1634598000000|2021-10-18 23:00:00|829|818|826.5|826|831|830.5|820.5|818|780737
1634684400000|2021-10-19 23:00:00|830.5|817.5|822|821|831|830.5|820|817.5|418318
1634770800000|2021-10-20 23:00:00|822.5|819.5|820|819.5|825.5|823|817|815.5|518751
1634857200000|2021-10-21 23:00:00|835|823|818.5|817.5|835|823.5|816|814.5|469343
1635116400000|2021-10-24 23:00:00|823|820|823.5|822.5|828|827|818|816|599397
1635202800000|2021-10-25 23:00:00|828|814.5|833.5|832|833.5|833|825|814.5|388258
1635289200000|2021-10-26 23:00:00|849.5|825.5|824|823.5|849.5|832.5|824|823|474221
1635375600000|2021-10-27 23:00:00|829|824|812.5|811.5|829|825.5|809.5|809|379248
1635462000000|2021-10-28 23:00:00|812|803|800|799|813.5|807|791.5|791|1479105
1635724800000|2021-11-01 00:00:00|802.5|793.5|792.5|792|802.5|796.5|790|789.5|1109559
1635811200000|2021-11-02 00:00:00|803.5|791|783.5|782.5|803.5|792|778|777|1555162
1635897600000|2021-11-03 00:00:00|787.5|781.5|781.5|780.5|787.5|783|774|773|863075
1635984000000|2021-11-04 00:00:00|788.5|785|787|785.5|791.5|790.5|783.5|782|530418
1636070400000|2021-11-05 00:00:00|793|780.5|790|789|796.5|795.5|785|780.5|818348
1636329600000|2021-11-08 00:00:00|799.5|789.5|795.5|794.5|799.5|797.5|789|786.5|370374
1636416000000|2021-11-09 00:00:00|798.5|795|786.5|786|799.5|796.5|784.5|783.5|701631
1636502400000|2021-11-10 00:00:00|788.5|781.5|790|788.5|791|790|781|780.5|386455
1636588800000|2021-11-11 00:00:00|787.5|783|797|796|804.5|803.5|787.5|783|506513
1636675200000|2021-11-12 00:00:00|813|795.5|783|781.5|813|800|783|781.5|388193
1636934400000|2021-11-15 00:00:00|789.5|783.5|793|792|798|797.5|785|783.5|1273558
1637020800000|2021-11-16 00:00:00|796|791.5|792.5|791.5|797.5|797|785.5|785|307549
1637107200000|2021-11-17 00:00:00|793|788|774|773.5|793|788.5|763.5|762|2041779
1637193600000|2021-11-18 00:00:00|773|767.5|771.5|770.5|780.5|780|769.5|767.5|259194
1637280000000|2021-11-19 00:00:00|778.5|772|769.5|768.5|778.5|775|762.5|761.5|420795
1637539200000|2021-11-22 00:00:00|774.5|765|767.5|766.5|777|776|761.5|761|1047608
1637625600000|2021-11-23 00:00:00|764.5|760|766.5|765.5|769.5|768.5|759.5|758.5|340411
1637712000000|2021-11-24 00:00:00|769.5|761|773|772|774.5|774|765|761|413354
1637798400000|2021-11-25 00:00:00|775.5|770.5|760.5|759.5|775.5|772|757.5|757|1030224
1637884800000|2021-11-26 00:00:00|753|752|773.5|772.5|775.5|774|752.5|752|650165
1638144000000|2021-11-29 00:00:00|782.5|775.5|780|778.5|792.5|791.5|778.5|775.5|680068
1638230400000|2021-11-30 00:00:00|777|774|773.5|772.5|780.5|780|771|770|737678
1638316800000|2021-12-01 00:00:00|783|780.5|784|783.5|788|786|769.5|768.5|743143
1638403200000|2021-12-02 00:00:00|781.5|780.5|773|771.5|783.5|781|770|769|1890517
1638489600000|2021-12-03 00:00:00|778.5|774.5|776.5|775.5|781|780.5|773.5|773|346883
1638748800000|2021-12-06 00:00:00|784.5|779.5|783|782|786|785.5|777|775.5|219489
1638835200000|2021-12-07 00:00:00|788|777.5|793|792|793.5|793|784|777.5|355709
1638921600000|2021-12-08 00:00:00|796|789|788|786.5|801.5|801|787|786.5|624329
1639008000000|2021-12-09 00:00:00|786|780|791|790|791|790.5|783.5|780|711750
1639094400000|2021-12-10 00:00:00|796.5|788|790.5|789.5|796.5|796|788|787.5|601303
1639353600000|2021-12-13 00:00:00|794|789|789|788.5|794|791.5|787.5|786.5|618870
1639440000000|2021-12-14 00:00:00|788|785.5|790.5|789.5|792|791|787.5|785.5|979535
1639526400000|2021-12-15 00:00:00|788.5|786|786.5|785.5|791.5|790|783|782|422430
1639612800000|2021-12-16 00:00:00|794|789|791.5|791|794|792.5|784|783.5|328390
1639699200000|2021-12-17 00:00:00|792.5|786.5|794.5|793.5|798|797|787.5|786.5|310682
1639958400000|2021-12-20 00:00:00|784|781.5|787|786.5|791|789|780|779|419564
1640044800000|2021-12-21 00:00:00|798|790|795|794|798|797|791.5|790|678245
1640131200000|2021-12-22 00:00:00|801|797|800|799|801.5|800.5|793.5|792|555992
1640217600000|2021-12-23 00:00:00|803|801|803.5|803|807.5|806.5|798.5|797|501755
1640304000000|2021-12-24 00:00:00|806.5|799|801.5|801|807|804.5|801.5|797.5|35875
1640736000000|2021-12-29 00:00:00|808|803.5|821.5|820.5|822.5|821.5|804|802|545893
1640822400000|2021-12-30 00:00:00|822.5|816.5|821|820|823.5|823|817.5|816.5|216931
1640908800000|2021-12-31 00:00:00|839|819|815.5|814.5|839|826|814.5|812.5|81822
1641254400000|2022-01-04 00:00:00|826.5|818|829.5|828.5|832.5|831.5|818|817|597900
1641340800000|2022-01-05 00:00:00|831.5|827.5|833|832|838|837|826.5|824.5|333513
1641427200000|2022-01-06 00:00:00|826.5|823|828.5|828|831|830|821|820.5|367089
1641513600000|2022-01-07 00:00:00|829.5|829|828|826.5|830.5|830|822|821|232920
1641772800000|2022-01-10 00:00:00|831.5|829.5|831.5|830|842|841.5|825|824.5|645496
1641859200000|2022-01-11 00:00:00|834|827.5|823|821.5|836.5|836|821|820.5|433058
1641945600000|2022-01-12 00:00:00|825.5|818|818|817.5|826|824.5|815.5|815|585966
1642032000000|2022-01-13 00:00:00|820.5|816.5|809|808|820.5|819|807|806.5|310980
1642118400000|2022-01-14 00:00:00|810|807|798|796.5|810.5|808.5|797|796.5|384059
1642377600000|2022-01-17 00:00:00|801.5|797.5|802.5|801.5|808.5|807.5|799|797.5|482944
1642464000000|2022-01-18 00:00:00|806|800.5|803.5|802.5|813|812|800|798|795657
1642550400000|2022-01-19 00:00:00|802.5|797.5|804|803|811|810|802|797.5|448648
1642636800000|2022-01-20 00:00:00|810|808|834|833|835|834.5|809.5|808|712725
1642723200000|2022-01-21 00:00:00|831|827.5|829|828|840|839|824.5|823|381108
1642982400000|2022-01-24 00:00:00|828|824.5|808.5|807.5|829.5|828.5|803.5|803|723330
1643068800000|2022-01-25 00:00:00|819.5|805.5|828|827|830|829|808.5|805.5|919256
1643155200000|2022-01-26 00:00:00|835|829|826|825.5|837|836|819.5|819|1014342
1643241600000|2022-01-27 00:00:00|832|823|848|846|884.5|883.5|832|823|1774388
1643328000000|2022-01-28 00:00:00|793.5|792|800.5|800|803|802.5|774|772|12196206
1643587200000|2022-01-31 00:00:00|814.5|811.5|814.5|813.5|818.5|817.5|799|798|1525821
1643673600000|2022-02-01 00:00:00|815.5|814.5|818.5|817.5|825.5|825|814.5|810.5|990221
1643760000000|2022-02-02 00:00:00|823.5|820.5|818.5|818|830.5|829.5|818.5|817|1175554
1643846400000|2022-02-03 00:00:00|808|806|809|808|820.5|819.5|804.5|803.5|1325256
1643932800000|2022-02-04 00:00:00|816|803.5|791|790|817.5|815.5|787|786.5|702771
1644192000000|2022-02-07 00:00:00|799|795|787.5|786|799|796.5|780.5|780|694985
1644278400000|2022-02-08 00:00:00|789|785|774|773.5|789|787|772.5|771.5|935037
1644364800000|2022-02-09 00:00:00|781|774|793|792|796.5|796|775.5|774|865237
1644451200000|2022-02-10 00:00:00|791.5|790|778|777|796|795|774.5|774|516362
1644537600000|2022-02-11 00:00:00|782|776.5|777|776|782|777|766|765|627561
1644796800000|2022-02-14 00:00:00|775.5|768|774|773|782|780.5|766|765|927864
1644883200000|2022-02-15 00:00:00|779.5|768|769|768|789.5|787.5|767|766.5|1097929
1644969600000|2022-02-16 00:00:00|775|770.5|768.5|767.5|775|774|764|763.5|747536
1645056000000|2022-02-17 00:00:00|769|764|772|771|774.5|773.5|761.5|760|830492
1645142400000|2022-02-18 00:00:00|775|772.5|778|777|785|784|773.5|772|518315
1645401600000|2022-02-21 00:00:00|776|774|777|776|785.5|785|771.5|770.5|531548
1645488000000|2022-02-22 00:00:00|769|765.5|775|774|780|779|767|765.5|631289
1645574400000|2022-02-23 00:00:00|772.5|770.5|774.5|773.5|790|789|771|770|748778
1645660800000|2022-02-24 00:00:00|759|757|755.5|753.5|775|773.5|755.5|753.5|1163765
1645747200000|2022-02-25 00:00:00|763|758.5|771.5|770.5|773|772.5|746.5|745|1490700
1646006400000|2022-02-28 00:00:00|765|764|778|776|779.5|779|765|764|840372
1646092800000|2022-03-01 00:00:00|782|775.5|767.5|766.5|786|783.5|762.5|761.5|1109307
1646179200000|2022-03-02 00:00:00|775.5|768|769|768|775.5|773.5|763.5|762.5|694770
1646265600000|2022-03-03 00:00:00|769.5|767|743|742|772.5|772|741|740.5|892948
1646352000000|2022-03-04 00:00:00|741|731|724.5|723.5|744|742|714|713.5|1404896
1646611200000|2022-03-07 00:00:00|712.5|709|728.5|727|731.5|730|698|697|1385375
1646697600000|2022-03-08 00:00:00|723.5|717.5|719|717.5|729|727|712.5|712|1058932
1646784000000|2022-03-09 00:00:00|733.5|728|746|745|747.5|746.5|726|723|1061553
1646870400000|2022-03-10 00:00:00|751.5|751|754|753|759|758|747.5|744.5|817866
1646956800000|2022-03-11 00:00:00|753|750.5|762.5|761.5|773.5|772|753|750.5|767631
1647216000000|2022-03-14 00:00:00|768|761|787.5|786.5|789.5|788.5|761.5|759.5|813033
1647302400000|2022-03-15 00:00:00|784.5|783.5|783.5|782.5|786.5|784.5|770|769|360317
1647388800000|2022-03-16 00:00:00|790.5|788.5|789|788|796.5|794|747.5|746|875982
1647475200000|2022-03-17 00:00:00|794.5|792.5|796|795.5|798|796|783|782|249425
1647561600000|2022-03-18 00:00:00|786.5|786|814|813|816|815.5|784|783.5|1130829
1647820800000|2022-03-21 00:00:00|810.5|806.5|787|786|811.5|809|782.5|781.5|421933
1647907200000|2022-03-22 00:00:00|790.5|788|793.5|792.5|798.5|798|788|787|134408
1647993600000|2022-03-23 00:00:00|795.5|794.5|795.5|794|798.5|797|791|790|215394
1648080000000|2022-03-24 00:00:00|795|793.5|798|796.5|798.5|798|792|791.5|308299
1648166400000|2022-03-25 00:00:00|795|792.5|810.5|809.5|812|811|794.5|792.5|161312
1648425600000|2022-03-28 00:00:00|815|808|819|818|819.5|819|810|808|895147
1648512000000|2022-03-29 00:00:00|822.5|815|825|824|826.5|825.5|813|812|1170875
1648598400000|2022-03-30 00:00:00|829.5|828|832.5|831.5|834.5|834|823|822|889638
1648684800000|2022-03-31 00:00:00|836|824.5|825.5|824.5|840|837|824.5|824|869491
1648771200000|2022-04-01 00:00:00|825|819|818.5|817|829|827|815|814.5|553577
1649026800000|2022-04-03 23:00:00|822|820|825.5|824.5|829|828|818|817|563582
1649113200000|2022-04-04 23:00:00|830.5|820.5|828.5|827.5|833.5|832|818.5|818|753658
1649199600000|2022-04-05 23:00:00|825|820.5|820.5|819.5|832.5|831|814|813|410985
1649286000000|2022-04-06 23:00:00|820|815|825.5|824.5|829.5|828.5|817|815|434426
1649372400000|2022-04-07 23:00:00|832|828.5|839.5|838|841.5|840.5|829|826|1106075
1649631600000|2022-04-10 23:00:00|842|831|847.5|846.5|850|849|839.5|831|973422
1649718000000|2022-04-11 23:00:00|843|838|835|834.5|846|843.5|823.5|823|1379886
1649804400000|2022-04-12 23:00:00|834.5|829.5|828.5|827.5|837|835|824.5|823.5|547720
1649890800000|2022-04-13 23:00:00|837.5|824.5|829.5|828.5|837.5|833.5|817|816|1170845
1650322800000|2022-04-18 23:00:00|839|833|830.5|829.5|840|838.5|826|825|668975
1650409200000|2022-04-19 23:00:00|833.5|829|832|831.5|833.5|832.5|820.5|819|1813128
1650495600000|2022-04-20 23:00:00|835.5|829.5|831.5|830.5|840.5|839.5|829|827.5|606427
1650582000000|2022-04-21 23:00:00|824.5|820|820.5|819.5|830.5|829.5|815.5|814.5|528041
1650841200000|2022-04-24 23:00:00|811.5|810|822|821|822.5|822|802.5|802|549234
1650927600000|2022-04-25 23:00:00|825|819.5|815|814|826|825|814.5|814|473260
1651014000000|2022-04-26 23:00:00|820|808|819|818|820.5|819.5|807.5|807|1039958
1651100400000|2022-04-27 23:00:00|827.5|827|816|815|827.5|827|814|813|383565
1651186800000|2022-04-28 23:00:00|825.5|815.5|816.5|815.5|825.5|821.5|815.5|812.5|664208
1651532400000|2022-05-02 23:00:00|813|805.5|802.5|801.5|816|814.5|800.5|800|920028
1651618800000|2022-05-03 23:00:00|803.5|800.5|763|761.5|805|803.5|760|759|2573442
1651705200000|2022-05-04 23:00:00|773.5|771.5|745|744.5|775|774|741.5|741|1579084
1651791600000|2022-05-05 23:00:00|744.5|742.5|730.5|729.5|749.5|748.5|723|722|1919704
1652050800000|2022-05-08 23:00:00|728.5|727|730|729|732|730.5|713.5|712.5|1549523
1652137200000|2022-05-09 23:00:00|734|728|732|731|740|739.5|731|728|1533266
1652223600000|2022-05-10 23:00:00|740|729|731.5|730.5|744.5|743.5|725.5|724|767365
1652310000000|2022-05-11 23:00:00|722|717.5|710|709|725.5|722.5|699|698.5|1220645
1652396400000|2022-05-12 23:00:00|714.5|711|716.5|715|722.5|722|712.5|710.5|439457
1652655600000|2022-05-15 23:00:00|721.5|718|708.5|707|721.5|718.5|707.5|706.5|782778
1652742000000|2022-05-16 23:00:00|712.5|710.5|717.5|716.5|719|717.5|708|705.5|694513
1652828400000|2022-05-17 23:00:00|721|716|708.5|707.5|726|724.5|707.5|706.5|581085
1652914800000|2022-05-18 23:00:00|714|703|702.5|701.5|714|708.5|690|689|1181412
1653001200000|2022-05-19 23:00:00|704.5|702.5|711.5|710.5|713|712|703.5|701.5|874529
1653260400000|2022-05-22 23:00:00|718.5|716|714.5|714|723|721|712|711|518527
1653346800000|2022-05-23 23:00:00|712|703|711.5|710.5|716|715|706.5|703|1091179
1653433200000|2022-05-24 23:00:00|717.5|706|715|714|720.5|718|712|706|590433
1653519600000|2022-05-25 23:00:00|724|717.5|720|719.5|724|720|715.5|714.5|509726
1653606000000|2022-05-26 23:00:00|728.5|718.5|722.5|721.5|728.5|725|719|718|587925
1653865200000|2022-05-29 23:00:00|732|721.5|725|724|732|727|714|712|445907
1653951600000|2022-05-30 23:00:00|729|716|715.5|715|729|725|715|714|561751
1654038000000|2022-05-31 23:00:00|723|718|712|711.5|723.5|722.5|712|711.5|864543
1654470000000|2022-06-05 23:00:00|725|723|722.5|721.5|728|727|718|717.5|344105
1654556400000|2022-06-06 23:00:00|719.5|718.5|718|717|724|721.5|714|713|505515
1654642800000|2022-06-07 23:00:00|722|718|710.5|710|722|719|707.5|707|634564
1654729200000|2022-06-08 23:00:00|708|705.5|675|674.5|715|714|665.5|664|2302259
1654815600000|2022-06-09 23:00:00|676|672.5|687|686|687|686.5|667.5|666.5|955368
1655074800000|2022-06-12 23:00:00|683|680|655.5|655|685.5|685|654.5|653.5|894164
1655161200000|2022-06-13 23:00:00|663|659.5|649.5|649|665|663.5|647|646|1422712
1655247600000|2022-06-14 23:00:00|655.5|652.5|667|665.5|670.5|669.5|653|652|1362594
1655334000000|2022-06-15 23:00:00|666|662|666|665|667|666|649.5|649|827714
1655420400000|2022-06-16 23:00:00|668.5|667.5|685.5|685|690.5|689.5|667|664.5|2452686
1655679600000|2022-06-19 23:00:00|689.5|684.5|685.5|685|692|691.5|683.5|682.5|2300450
1655766000000|2022-06-20 23:00:00|684|675|682|681|692|691|679.5|675|1634790
1655852400000|2022-06-21 23:00:00|678|675|690|689|691|690.5|673|672|1256793
1655938800000|2022-06-22 23:00:00|695.5|679|688.5|688|695.5|688.5|680|679|387373
1656025200000|2022-06-23 23:00:00|692.5|689|701|700|703|702.5|688.5|687|1205899
1656284400000|2022-06-26 23:00:00|705|699.5|708.5|707.5|713|712.5|701|697.5|593304
1656370800000|2022-06-27 23:00:00|710.5|706.5|703.5|702.5|714|713|702.5|702|283897
1656457200000|2022-06-28 23:00:00|706.5|704|699.5|698.5|708|705.5|694.5|694|393738
1656543600000|2022-06-29 23:00:00|692.5|687.5|692.5|691.5|693.5|693|684.5|683.5|396726
1656630000000|2022-06-30 23:00:00|691|686.5|685.5|684.5|692|691|681|680.5|309118
1656889200000|2022-07-03 23:00:00|692|683|685|684|692|691.5|681.5|680.5|861450
1656975600000|2022-07-04 23:00:00|698|672|662|661|698|688|660|659.5|1058096
1657062000000|2022-07-05 23:00:00|671|666|679|678|681|680.5|669|665.5|753602
1657148400000|2022-07-06 23:00:00|682.5|675|685|684|690|689|679|675|640807
1657234800000|2022-07-07 23:00:00|684.5|682.5|691.5|690.5|692|691.5|677.5|676.5|510513
1657494000000|2022-07-10 23:00:00|691.5|684.5|696.5|695.5|700.5|699.5|685.5|683.5|747284
1657580400000|2022-07-11 23:00:00|697.5|691|705.5|705|709|708.5|691|690.5|449063
1657666800000|2022-07-12 23:00:00|708.5|702.5|699|698|711|709|693.5|692|635590
1657753200000|2022-07-13 23:00:00|705|700|699|698.5|707.5|703.5|693|692|618954
1657839600000|2022-07-14 23:00:00|701|696|707|706|707.5|706.5|699.5|696|1211489
1658098800000|2022-07-17 23:00:00|711.5|702|717.5|716.5|718.5|717.5|709|702|362906
1658185200000|2022-07-18 23:00:00|717|710.5|726.5|725.5|729.5|729|712.5|710|1081280
1658271600000|2022-07-19 23:00:00|727.5|724.5|711|709.5|727.5|725|705|704|767240
1658358000000|2022-07-20 23:00:00|720|714|785|783.5|786.5|785.5|720|714|2772449
1658444400000|2022-07-21 23:00:00|776.5|769.5|780|779.5|795.5|795|770|768.5|1180357
1658703600000|2022-07-24 23:00:00|774|770.5|798|797|798|797.5|772|769.5|1047553
1658790000000|2022-07-25 23:00:00|793.5|787.5|795.5|795|806|805|790|787.5|916088
1658876400000|2022-07-26 23:00:00|790.5|788.5|801.5|800.5|805.5|805|784.5|783|924409
1658962800000|2022-07-27 23:00:00|794|788.5|789.5|788.5|802.5|801|764|763|1115646
1659049200000|2022-07-28 23:00:00|791|785|797|793|810.5|809.5|791|785|744320
1659308400000|2022-07-31 23:00:00|792.5|783|802.5|801.5|803.5|802.5|789|783|592101
1659394800000|2022-08-01 23:00:00|801|794|795|794|803.5|801.5|791|790|559078
1659481200000|2022-08-02 23:00:00|798|789|815.5|814|820|819|793|789|1034955
1659567600000|2022-08-03 23:00:00|814|803|817|816.5|820|819|811|803|1454277
1659654000000|2022-08-04 23:00:00|820|818.5|821|820|827|826.5|815.5|814.5|931926
1659913200000|2022-08-07 23:00:00|832|822|823.5|821.5|832|831|819|818.5|593624
1659999600000|2022-08-08 23:00:00|820|811|827|826.5|832|831|819.5|811|687113
1660086000000|2022-08-09 23:00:00|828|819.5|838|837|838|837|820.5|817|734632
1660172400000|2022-08-10 23:00:00|837.5|835|835.5|835|844|842|830|829|636338
1660258800000|2022-08-11 23:00:00|843.5|839|839.5|838.5|845|843|831|826|1112996
1660518000000|2022-08-14 23:00:00|845|829.5|845|844.5|848|846.5|838.5|829.5|697471
1660604400000|2022-08-15 23:00:00|849.5|846|845.5|845|851.5|850.5|844.5|841|1686258
1660690800000|2022-08-16 23:00:00|845|840.5|835|833.5|849.5|845|832|831|896617
1660777200000|2022-08-17 23:00:00|839|824.5|844|843|848|847|834.5|824.5|470065
1660863600000|2022-08-18 23:00:00|841.5|836.5|842|841.5|848|847|840.5|836.5|570755
1661122800000|2022-08-21 23:00:00|848|840|842.5|841|848|842|835|834|693574
1661209200000|2022-08-22 23:00:00|837|830.5|830.5|830|840.5|839.5|824|823.5|699433
1661295600000|2022-08-23 23:00:00|829|826.5|830|829|847.5|835|826.5|825.5|1417635
1661382000000|2022-08-24 23:00:00|836|827.5|837.5|836.5|842|841|831.5|827.5|446673
1661468400000|2022-08-25 23:00:00|838.5|834.5|831|830.5|838.5|835.5|824.5|823.5|391148
1661814000000|2022-08-29 23:00:00|827.5|824|826|825|839.5|838.5|822.5|819.5|690499
1661900400000|2022-08-30 23:00:00|825.5|814.5|820|819|826.5|825|814|813|1248551
1661986800000|2022-08-31 23:00:00|816.5|809.5|796.5|796|817.5|816|791|790.5|2070165
1662073200000|2022-09-01 23:00:00|802|793.5|794.5|793.5|802|797.5|781|780|1098528
1662332400000|2022-09-04 23:00:00|787|785|787|786|793|792.5|784|779|936528
1662418800000|2022-09-05 23:00:00|796.5|787|789|787.5|799.5|798|783|782.5|471374
1662505200000|2022-09-06 23:00:00|784.5|779|794|793|798|797|781.5|779|347961
1662591600000|2022-09-07 23:00:00|796.5|794|788|787|799|798|779|778|775338
1662678000000|2022-09-08 23:00:00|790|780|794.5|793.5|799.5|799|787.5|780|644578
1662937200000|2022-09-11 23:00:00|799|789|800|799.5|803|802|791.5|789|710603
1663023600000|2022-09-12 23:00:00|801.5|791|789|788.5|805.5|804.5|787.5|786.5|1223287
1663110000000|2022-09-13 23:00:00|792.5|781|788.5|787.5|794|793|778.5|777.5|1130936
1663196400000|2022-09-14 23:00:00|799|792|793|792|800|795.5|784|779.5|915266
1663282800000|2022-09-15 23:00:00|792.5|783.5|789|788|798|797.5|788|783.5|1601086
1663628400000|2022-09-19 23:00:00|798|793.5|789|788|799.5|797.5|780.5|780|1181175
1663714800000|2022-09-20 23:00:00|785|778.5|794|793.5|794.5|794|783|778.5|1431389
1663801200000|2022-09-21 23:00:00|760.5|759|759.5|759|771.5|771|753.5|752.5|1037383
1663887600000|2022-09-22 23:00:00|765|759.5|761|760.5|768|766.5|751.5|750.5|514817
1664146800000|2022-09-25 23:00:00|761.5|758|758|757.5|763|762.5|751.5|750.5|588141
1664233200000|2022-09-26 23:00:00|759|756|762|761.5|775|774.5|759|756|643466
1664319600000|2022-09-27 23:00:00|755.5|751|763.5|763|763.5|763|743.5|743|501843
1664406000000|2022-09-28 23:00:00|761.5|759|745.5|745|761.5|759.5|736|735.5|811942
1664492400000|2022-09-29 23:00:00|744.5|743.5|764|763|767|766|744.5|743.5|803793
1664751600000|2022-10-02 23:00:00|753.5|750|760|759.5|767|766.5|748|745.5|1319495
1664838000000|2022-10-03 23:00:00|769.5|766|778|777|780|778.5|766.5|765.5|1074714
1664924400000|2022-10-04 23:00:00|782|778|782.5|781.5|783.5|783|771.5|770|356115
1665010800000|2022-10-05 23:00:00|786|782|783.5|783|789|787.5|780.5|780|131015
1665097200000|2022-10-06 23:00:00|782|778|775.5|775|786|784.5|771.5|770.5|166423
1665356400000|2022-10-09 23:00:00|773.5|769|774|773|776|774.5|764.5|764|414736
1665442800000|2022-10-10 23:00:00|773|769.5|765|764|775|773|763.5|762.5|487321
1665529200000|2022-10-11 23:00:00|761.5|757.5|753.5|752.5|762|760|734.5|733.5|1236866
1665615600000|2022-10-12 23:00:00|753|748|755|754|757|756|734|733|1422280
1665702000000|2022-10-13 23:00:00|761.5|757|752|751|764.5|764|749.5|748.5|208820
1665961200000|2022-10-16 23:00:00|759|756.5|763.5|762.5|770|769.5|748.5|747.5|187992
1666047600000|2022-10-17 23:00:00|771|766|762.5|761.5|771.5|770.5|759|757.5|204897
1666134000000|2022-10-18 23:00:00|768.5|767|748.5|747.5|768.5|767|744|743.5|535826
1666220400000|2022-10-19 23:00:00|752.5|746.5|748.5|748|752.5|749.5|738.5|736|921263
1666306800000|2022-10-20 23:00:00|746.5|744|745|744.5|753|751|735.5|735|206229
1666566000000|2022-10-23 23:00:00|747.5|740|761|760.5|771.5|770.5|741.5|738.5|251479
1666652400000|2022-10-24 23:00:00|773|765|792|791|792|791.5|768|765|344872
1666738800000|2022-10-25 23:00:00|781.5|776.5|794.5|793.5|796.5|795.5|781|776.5|1122127
1666825200000|2022-10-26 23:00:00|800|797.5|796.5|795.5|803.5|801.5|790.5|789.5|208787
1666911600000|2022-10-27 23:00:00|798|784|794.5|793.5|798.5|797.5|788|783.5|153873
1667174400000|2022-10-31 00:00:00|796|791|797|796|799|798|787.5|786.5|185383
1667260800000|2022-11-01 00:00:00|801|798|798.5|797.5|804|802|794.5|794|506343
1667347200000|2022-11-02 00:00:00|799|795|794.5|793|800|798|790.5|789.5|236346
1667433600000|2022-11-03 00:00:00|785.5|781.5|782.5|781.5|786|784.5|774.5|773.5|629022
1667520000000|2022-11-04 00:00:00|776|772.5|775|773.5|785|783.5|768|767|406569
1667779200000|2022-11-07 00:00:00|780.5|776|781.5|780.5|794|793.5|774.5|772.5|1129663
1667865600000|2022-11-08 00:00:00|783|777.5|780|779|784.5|782.5|775|774|796937
1667952000000|2022-11-09 00:00:00|779.5|776|783.5|783|785.5|785|774.5|773.5|740444
1668038400000|2022-11-10 00:00:00|784|778.5|815.5|814.5|815.5|814.5|779|775.5|541294
1668124800000|2022-11-11 00:00:00|814.5|810.5|819|818|829|828|813|810.5|1074744
1668384000000|2022-11-14 00:00:00|821.5|814.5|817.5|816.5|823|822.5|810|809|438751
1668470400000|2022-11-15 00:00:00|822|816|812.5|811.5|827|826|811.5|811|416882
1668556800000|2022-11-16 00:00:00|817.5|814.5|799.5|798|819.5|816.5|794|793|136478
1668643200000|2022-11-17 00:00:00|801|797|806|805|806|805|796.5|794.5|259496
1668729600000|2022-11-18 00:00:00|809.5|807.5|819|818|824|823|809|807.5|370085
1668988800000|2022-11-21 00:00:00|817.5|814|821|820|827|826.5|813|812|154523
1669075200000|2022-11-22 00:00:00|823|820.5|819|818|828|827.5|816.5|816|190463
1669161600000|2022-11-23 00:00:00|821.5|816.5|824|823|827|825|813.5|813|204655
1669248000000|2022-11-24 00:00:00|827|820.5|828|827|829|828|823|815.5|255488
1669334400000|2022-11-25 00:00:00|829.5|824.5|826|825|834|833|822.5|821.5|2053478
1669593600000|2022-11-28 00:00:00|829.5|827|828|827|830|828|816|815|154484
1669680000000|2022-11-29 00:00:00|827.5|825|819.5|818.5|828|825.5|818|816.5|430006
1669766400000|2022-11-30 00:00:00|825|821|822|821|825|822.5|816|815|589858
1669852800000|2022-12-01 00:00:00|823|818|834.5|833.5|845|844|822.5|818|185042
1669939200000|2022-12-02 00:00:00|835.5|832|823.5|822.5|837|835.5|819|817.5|393858
1670198400000|2022-12-05 00:00:00|822|817|812.5|811.5|822|820.5|810.5|809.5|104650
1670284800000|2022-12-06 00:00:00|814.5|808|809|808|818|816.5|806|804.5|964114
1670371200000|2022-12-07 00:00:00|813.5|806.5|804|803|813.5|807|802|800|150654
1670457600000|2022-12-08 00:00:00|805.5|801.5|804.5|804|808|807.5|801|799.5|123177
1670544000000|2022-12-09 00:00:00|808.5|801|804.5|803|809|807|803|800.5|35147
1670803200000|2022-12-12 00:00:00|807|802.5|803|802|808.5|806|795.5|794.5|135346
1670889600000|2022-12-13 00:00:00|800|793.5|798.5|797.5|814.5|812.5|798|793.5|796667
1670976000000|2022-12-14 00:00:00|794|788.5|797.5|796.5|805.5|804.5|791|788|700897
1671062400000|2022-12-15 00:00:00|793.5|792.5|788.5|787.5|798|797|784.5|783.5|137854
1671148800000|2022-12-16 00:00:00|789|787|787.5|786.5|789.5|788|775|774|380885
1671408000000|2022-12-19 00:00:00|790|786.5|786.5|786|793|792.5|782|781|123523
1671494400000|2022-12-20 00:00:00|785.5|779|782|781|785.5|784.5|771.5|770.5|104778
1671580800000|2022-12-21 00:00:00|781.5|779.5|790.5|789.5|791.5|790.5|778|775|100326
1671667200000|2022-12-22 00:00:00|793|789|786.5|786|793|790.5|783.5|782.5|270088
1671753600000|2022-12-23 00:00:00|788.5|783|786.5|785|792|790.5|782|780.5|40355
1672185600000|2022-12-28 00:00:00|787.5|786|786.5|786|790|789|784|783|92296
1672272000000|2022-12-29 00:00:00|791|782|790|789.5|791|790|776.5|775|383183
1672358400000|2022-12-30 00:00:00|793|787.5|785|784|794|792.5|783|782|56010
1672704000000|2023-01-03 00:00:00|789.5|784.5|784.5|783.5|797|795|782|781|372463
1672790400000|2023-01-04 00:00:00|790|784.5|792|791|795|794|785|782.5|372735
1672876800000|2023-01-05 00:00:00|791|787|792|791.5|798|796|789.5|787|87365
1672963200000|2023-01-06 00:00:00|794.5|789|787.5|786.5|794.5|791|782.5|778.5|145981
1673222400000|2023-01-09 00:00:00|795|787|782|781|795|791|775.5|774.5|231792
1673308800000|2023-01-10 00:00:00|780.5|778.5|789|788.5|792.5|792|778.5|776.5|144922
1673395200000|2023-01-11 00:00:00|793.5|790.5|791|790|797|796.5|783.5|782|167761
1673481600000|2023-01-12 00:00:00|795|791|790.5|789.5|795|792|779.5|778|244988
1673568000000|2023-01-13 00:00:00|793.5|787.5|805.5|804.5|809.5|808|793|787.5|205612
1673827200000|2023-01-16 00:00:00|813|801.5|802.5|801.5|813|806.5|798|797|95198
1673913600000|2023-01-17 00:00:00|804.5|798.5|788|786.5|804.5|800|786.5|785.5|151033
1674000000000|2023-01-18 00:00:00|792|787.5|790|789|800|794|785.5|784.5|151248
1674086400000|2023-01-19 00:00:00|790.5|786|787.5|786.5|792.5|790|783|782|349436
1674172800000|2023-01-20 00:00:00|784.5|781.5|787|786|789.5|788|780|778|488071
1674432000000|2023-01-23 00:00:00|789.5|783.5|788.5|787.5|789.5|789|778.5|777|121353
1674518400000|2023-01-24 00:00:00|789|784|789.5|789|795.5|795|783.5|777|122357
1674604800000|2023-01-25 00:00:00|789|783|780.5|779.5|794|791.5|779|778.5|153353
1674691200000|2023-01-26 00:00:00|788|785.5|788.5|778.5|810|807.5|782|778|719649
1674777600000|2023-01-27 00:00:00|791.5|787.5|790|789|797.5|794.5|778|777|383506
1675036800000|2023-01-30 00:00:00|785|780.5|793.5|792.5|797|795.5|785|780.5|165823
1675123200000|2023-01-31 00:00:00|792|787.5|797|796|799|798|792|787.5|378030
1675209600000|2023-02-01 00:00:00|796.5|793.5|799|797.5|809|808.5|792|791|310771
1675296000000|2023-02-02 00:00:00|792.5|785.5|802|801|806|805|788.5|785.5|210716
1675382400000|2023-02-03 00:00:00|801.5|796.5|796.5|795.5|801.5|800|791|788.5|206061
1675641600000|2023-02-06 00:00:00|799.5|795|797|796|800|799|794|791.5|173897
1675728000000|2023-02-07 00:00:00|796.5|794|801.5|800.5|810|807.5|796.5|793.5|222570
1675814400000|2023-02-08 00:00:00|806.5|805|808|807|815|813.5|805.5|804|198054
1675900800000|2023-02-09 00:00:00|809.5|806|808.5|807.5|812.5|811.5|800|798.5|432712
1675987200000|2023-02-10 00:00:00|804|802|805.5|804.5|808.5|807.5|796.5|795.5|197523
1676246400000|2023-02-13 00:00:00|806.5|804|801|800.5|809.5|807.5|797.5|796|91520
1676332800000|2023-02-14 00:00:00|807.5|805|808.5|807.5|810.5|809.5|802.5|793|1267637
1676419200000|2023-02-15 00:00:00|809.5|806|811.5|810.5|813.5|812.5|807.5|805.5|110146
1676505600000|2023-02-16 00:00:00|816|811.5|804|803|816|811.5|802|792.5|92870
1676592000000|2023-02-17 00:00:00|806.5|804.5|806.5|805.5|810.5|809.5|800|797|104483
1676851200000|2023-02-20 00:00:00|810|806.5|804.5|803.5|810|807|799.5|798|91947
1676937600000|2023-02-21 00:00:00|804|800.5|806|805|812|810.5|803|800.5|1453942
1677024000000|2023-02-22 00:00:00|805|802.5|801|800|807|805.5|799|798.5|108299
1677110400000|2023-02-23 00:00:00|803.5|799|801.5|801|806|804|801|799|332918
1677196800000|2023-02-24 00:00:00|803.5|800|805|804|809|808|802.5|800|120170
1677456000000|2023-02-27 00:00:00|804|801.5|803|802|805.5|805|802|800.5|78256
1677542400000|2023-02-28 00:00:00|803.5|800|804|803.5|806.5|805.5|799|796.5|145553
1677628800000|2023-03-01 00:00:00|799|794.5|804.5|804|808|807|799|794.5|99846
1677715200000|2023-03-02 00:00:00|803.5|799.5|809.5|808.5|811.5|810.5|801|799.5|1211776
1677801600000|2023-03-03 00:00:00|813.5|811.5|809|808|816|814.5|807.5|806|168268
1678060800000|2023-03-06 00:00:00|813|809|811.5|810.5|813|811.5|803|802.5|201999
1678147200000|2023-03-07 00:00:00|815|813.5|824.5|823.5|828.5|827|813|811|944714
1678233600000|2023-03-08 00:00:00|816.5|815|815|814|817.5|817|809|807|186381
1678320000000|2023-03-09 00:00:00|815.5|813.5|810|809|816.5|815|807.5|806.5|174450
1678406400000|2023-03-10 00:00:00|804|799.5|799|798|804|800|790.5|790|293467
1678665600000|2023-03-13 00:00:00|798|794.5|769.5|768.5|799|798|764.5|763.5|722455
1678752000000|2023-03-14 00:00:00|765.5|763|773.5|772.5|776|775|753.5|752|285221
1678838400000|2023-03-15 00:00:00|770|764.5|695|694|771.5|767|694.5|692.5|822623
1678924800000|2023-03-16 00:00:00|704.5|702.5|697|696|707.5|706|687.5|687|615036
1679011200000|2023-03-17 00:00:00|694.5|690|671.5|671|701.5|696.5|670.5|669|408546
1679270400000|2023-03-20 00:00:00|670|667|692.5|692|694.5|693|658.5|657.5|754927
1679356800000|2023-03-21 00:00:00|689.5|685.5|716|715|717|716|688.5|685|471182
1679443200000|2023-03-22 00:00:00|717.5|714.5|710.5|709.5|719.5|717|706|704.5|395373
1679529600000|2023-03-23 00:00:00|707.5|705|712|711|713.5|712.5|706.5|705|197247
1679616000000|2023-03-24 00:00:00|710.5|707|700.5|699.5|711|708|697|696|506955
1679871600000|2023-03-26 23:00:00|706|704.5|697|696|707|705|694|693|168081
1679958000000|2023-03-27 23:00:00|704|698.5|699.5|698.5|705.5|704|694.5|693|598999
1680044400000|2023-03-28 23:00:00|703.5|700|697|696.5|704|701.5|696.5|695.5|1064338
1680130800000|2023-03-29 23:00:00|702|697|698.5|697.5|710.5|704|696.5|694.5|124867
1680217200000|2023-03-30 23:00:00|703|698|702|701|703|702|699.5|698|123652
1680476400000|2023-04-02 23:00:00|704|700|694.5|693.5|704.5|703.5|692|691.5|478118
1680562800000|2023-04-03 23:00:00|697.5|693|699|698|702|700.5|695.5|693|551865
1680649200000|2023-04-04 23:00:00|703|698.5|687.5|686.5|703|701|686.5|685.5|135760
1680735600000|2023-04-05 23:00:00|690|686|700.5|699.5|700.5|699.5|689|686|359375
1681167600000|2023-04-10 23:00:00|709.5|707|703.5|702.5|713.5|711.5|702|701|166537
1681254000000|2023-04-11 23:00:00|705.5|703|708|707|715.5|712.5|700.5|699|335079
1681340400000|2023-04-12 23:00:00|712.5|709|715.5|714.5|716|715|708|705.5|156507
1681426800000|2023-04-13 23:00:00|717|713.5|714|713|718.5|717.5|713.5|711.5|85426
1681686000000|2023-04-16 23:00:00|725.5|714.5|717|716|725.5|722|716.5|713|192424
1681772400000|2023-04-17 23:00:00|720.5|718|723|722|727|725.5|718|715|351947
1681858800000|2023-04-18 23:00:00|722|718.5|724|723|726|725|719.5|716.5|179081
1681945200000|2023-04-19 23:00:00|727.5|724.5|730.5|729.5|733.5|732.5|727.5|724.5|215315
1682031600000|2023-04-20 23:00:00|729|724.5|732.5|731.5|734|732.5|725.5|723|101806
1682290800000|2023-04-23 23:00:00|732.5|730|735.5|734.5|738|737|730.5|729.5|123692
1682377200000|2023-04-24 23:00:00|734.5|731.5|737.5|736.5|739|738.5|732.5|730.5|121327
1682463600000|2023-04-25 23:00:00|737|731.5|730|729|737|733|724|723|192978
1682550000000|2023-04-26 23:00:00|728.5|726|725.5|725|729|728|723|721.5|112276
1682636400000|2023-04-27 23:00:00|728|724.5|734|733|735|734|727|724.5|153290
1682982000000|2023-05-01 23:00:00|741|738.5|719.5|718.5|741|738.5|719.5|718.5|123099
1683068400000|2023-05-02 23:00:00|723|719|721|720.5|725|724|719|717.5|190236
1683154800000|2023-05-03 23:00:00|720.5|714|718.5|717.5|724|723|715.5|713.5|302357
1683241200000|2023-05-04 23:00:00|723|721|727.5|727|731|730|721|717|209413
1683586800000|2023-05-08 23:00:00|733|726.5|734.5|733.5|735|734|726|724.5|118256
1683673200000|2023-05-09 23:00:00|740|736.5|730.5|729.5|740|737.5|725|724|143776
1683759600000|2023-05-10 23:00:00|731|728|726.5|725.5|739|734|722|720.5|585060
1683846000000|2023-05-11 23:00:00|729|722.5|711.5|710.5|736|735.5|706.5|705|435107
1684105200000|2023-05-14 23:00:00|717|709.5|710|709|717.5|716|709.5|708.5|281970
1684191600000|2023-05-15 23:00:00|707.5|706|708.5|707.5|716|715|702|701|478026
1684278000000|2023-05-16 23:00:00|707|704|699|698.5|715.5|704|692.5|691.5|413375
1684364400000|2023-05-17 23:00:00|708|699|705.5|704.5|708|706|700.5|699|99146
1684450800000|2023-05-18 23:00:00|711.5|707.5|703.5|702.5|711.5|708|700.5|699.5|178444
1684710000000|2023-05-21 23:00:00|705|700.5|704.5|703.5|708|707|701.5|700.5|312216
1684796400000|2023-05-22 23:00:00|703|700.5|701|700|704.5|703.5|697|696.5|167235
1684882800000|2023-05-23 23:00:00|702|698|691|690|702|698|686.5|685.5|173599
1684969200000|2023-05-24 23:00:00|692|688|683|681.5|692|688.5|681.5|680.5|142181
1685055600000|2023-05-25 23:00:00|691|682.5|685.5|685|694.5|686.5|682.5|680.5|138840
1685401200000|2023-05-29 23:00:00|690.5|686|686|685|691|689.5|685.5|685|120022
1685487600000|2023-05-30 23:00:00|684.5|684|673.5|672.5|685.5|685.5|671.5|671|130013
1685574000000|2023-05-31 23:00:00|676.5|673|684|683|685|684.5|673.5|672|144180
1685660400000|2023-06-01 23:00:00|690.5|684|695.5|694|695.5|694|685|683|83896
1685919600000|2023-06-04 23:00:00|701|694|694.5|693.5|702|700.5|692|689.5|176526
1686006000000|2023-06-05 23:00:00|697.5|691.5|705|704|705.5|704.5|692|690|138161
1686092400000|2023-06-06 23:00:00|699.5|695.5|694|693|700.5|699|693.5|692.5|133300
1686178800000|2023-06-07 23:00:00|691.5|690|695.5|694.5|698|697.5|690|688|161895
1686265200000|2023-06-08 23:00:00|704.5|689|696.5|695.5|704.5|698|693|689|126332
1686524400000|2023-06-11 23:00:00|697.5|696|699.5|698.5|703|701.5|694.5|688.5|171791
1686610800000|2023-06-12 23:00:00|701.5|694.5|701.5|700.5|703|702|689|687.5|357925
1686697200000|2023-06-13 23:00:00|700.5|697.5|697.5|697|700.5|699.5|695.5|694.5|536997
1686783600000|2023-06-14 23:00:00|701|698|698.5|697.5|709.5|703|696.5|696|210447
1686870000000|2023-06-15 23:00:00|700.5|693|689.5|688|703|702|687.5|687|298288
1687129200000|2023-06-18 23:00:00|690.5|687|691.5|690.5|692.5|692|684.5|682|1322872
1687215600000|2023-06-19 23:00:00|691|687|684.5|683.5|691|689|676.5|676|393650
1687302000000|2023-06-20 23:00:00|694.5|679|681.5|680.5|694.5|685|677|675.5|113306
1687388400000|2023-06-21 23:00:00|688.5|684|676|675|688.5|684|672.5|671.5|140201
1687474800000|2023-06-22 23:00:00|675|672.5|677|676|683.5|682.5|675|672.5|147499
1687734000000|2023-06-25 23:00:00|686.5|683|675.5|674.5|686.5|683|669|667|617389
1687820400000|2023-06-26 23:00:00|675|671|675.5|675|677.5|676|671.5|670|836867
1687906800000|2023-06-27 23:00:00|678|673|678.5|678|682|681|673.5|672.5|161091
1687993200000|2023-06-28 23:00:00|678|676|677|676|683|681.5|675|674|158040
1688079600000|2023-06-29 23:00:00|677.5|675.5|680.5|680|681|680|676|675.5|113054
1688338800000|2023-07-02 23:00:00|681.5|680.5|675.5|674.5|681.5|680.5|674|672|104413
1688425200000|2023-07-03 23:00:00|673.5|672|666|665|676|674.5|664|663.5|210653
1688511600000|2023-07-04 23:00:00|663|662|655.5|654.5|663|662|653.5|652.5|598522
1688598000000|2023-07-05 23:00:00|649.5|646.5|639|638.5|651|649.5|638|637|734865
1688684400000|2023-07-06 23:00:00|637.5|633.5|641.5|640.5|643|642.5|632.5|631.5|338253
1688943600000|2023-07-09 23:00:00|639.5|637.5|642|641.5|646.5|645.5|637.5|637|788995
1689030000000|2023-07-10 23:00:00|647|638.5|643.5|642.5|647|644.5|640|638|86965
1689116400000|2023-07-11 23:00:00|655|646|660|659|662|660.5|645.5|644|160556
1689202800000|2023-07-12 23:00:00|663.5|659.5|665.5|664.5|675|666|659.5|657|76580
1689289200000|2023-07-13 23:00:00|671.5|660|670.5|670|672.5|671.5|660|659|121845
1689548400000|2023-07-16 23:00:00|672|663|668|666.5|679|669.5|664.5|663|116503
1689634800000|2023-07-17 23:00:00|669.5|666|670|669|673|672|665.5|665|213151
1689721200000|2023-07-18 23:00:00|678.5|675.5|694.5|693.5|695.5|695|678|675.5|234126
1689807600000|2023-07-19 23:00:00|693.5|687.5|720.5|719|735|733.5|685.5|681|703091
1689894000000|2023-07-20 23:00:00|717.5|714|717.5|716.5|725|724.5|715|710.5|234810
1690153200000|2023-07-23 23:00:00|716.5|711|728.5|728|730|729|714.5|710.5|225152
1690239600000|2023-07-24 23:00:00|729.5|717|742.5|741|743|742|729.5|717|287276
1690326000000|2023-07-25 23:00:00|739.5|736|741.5|741|747|742|736.5|735.5|549104
1690412400000|2023-07-26 23:00:00|740.5|733|724|723|743.5|740.5|721.5|721|341969
1690498800000|2023-07-27 23:00:00|726.5|709.5|725|724|732.5|731.5|721.5|709.5|188453
1690758000000|2023-07-30 23:00:00|721|715.5|711|709|729|723.5|709.5|709|119773
1690844400000|2023-07-31 23:00:00|710.5|707|696|695.5|710.5|707.5|695|690.5|163212
1690930800000|2023-08-01 23:00:00|692|688.5|682|681|694|693.5|679|677.5|357642
1691017200000|2023-08-02 23:00:00|677.5|675.5|685|684|688|687.5|673.5|672|1376376
1691103600000|2023-08-03 23:00:00|687.5|685.5|691.5|690|694.5|693.5|682|680.5|1103011
1691362800000|2023-08-06 23:00:00|701|684|691|690|702.5|694.5|688|684|138555
1691449200000|2023-08-07 23:00:00|690.5|679.5|685|684|700|693|681.5|679.5|151292
1691535600000|2023-08-08 23:00:00|691.5|686|695|693.5|698|697.5|688.5|686|104860
1691622000000|2023-08-09 23:00:00|705.5|696.5|701.5|701|710|709|699.5|696.5|507498
1691708400000|2023-08-10 23:00:00|714.5|692|698|696.5|714.5|700.5|696|691|131419
1691967600000|2023-08-13 23:00:00|697|694|691|690|698.5|698|687.5|686.5|126149
1692054000000|2023-08-14 23:00:00|689.5|686|680.5|676|689.5|688|678|676|290533
1692140400000|2023-08-15 23:00:00|678.5|675.5|674.5|674|681|680|673.5|672.5|93752
1692226800000|2023-08-16 23:00:00|672.5|670|679|678|679.5|678.5|670|668.5|220607
1692313200000|2023-08-17 23:00:00|680.5|675|667.5|666.5|684|680.5|659.5|659|208334
1692572400000|2023-08-20 23:00:00|668.5|665.5|660.5|659.5|668.5|667.5|657|656|109403
1692658800000|2023-08-21 23:00:00|664|657.5|661|659.5|665.5|665|659|657.5|350668
1692745200000|2023-08-22 23:00:00|661.5|658.5|670.5|669|671|670.5|660.5|658.5|810526
1692831600000|2023-08-23 23:00:00|672|669.5|673.5|672.5|684|682|672|669.5|158134
1692918000000|2023-08-24 23:00:00|667|664.5|669|667.5|674|673|665|664|248916
1693263600000|2023-08-28 23:00:00|684|679|676.5|675.5|684|681|669|668|556248
1693350000000|2023-08-29 23:00:00|678|675|675|674|680.5|679.5|674|672.5|773933
1693436400000|2023-08-30 23:00:00|687.5|679.5|677.5|676|687.5|683|675.5|673.5|106209
1693522800000|2023-08-31 23:00:00|681.5|678|674.5|673.5|681.5|680.5|673.5|672|84668
1693782000000|2023-09-03 23:00:00|682.5|675|676|675.5|682.5|678|675|674|80876
1693868400000|2023-09-04 23:00:00|688|672.5|669.5|668.5|689|675|669|668.5|113388
1693954800000|2023-09-05 23:00:00|670|665|666|665.5|670|666.5|659|657|294877
1694041200000|2023-09-06 23:00:00|660.5|657.5|654.5|653.5|662.5|660.5|653|652|152371
1694127600000|2023-09-07 23:00:00|658|654|658.5|657.5|659|658|652|651|159109
1694386800000|2023-09-10 23:00:00|660|655|668|667|669|668.5|659|654.5|111979
1694473200000|2023-09-11 23:00:00|676.5|668.5|667|666.5|687|675.5|666|665.5|200554
1694559600000|2023-09-12 23:00:00|665.5|661.5|673|666.5|675|674|664|661|133020
1694646000000|2023-09-13 23:00:00|677|675.5|690|689.5|691|690|670|669|242340
1694732400000|2023-09-14 23:00:00|694|691|684.5|684|698.5|697|682.5|682|234216
1694991600000|2023-09-17 23:00:00|686|683.5|671.5|670.5|686|685|671|670|300631
1695078000000|2023-09-18 23:00:00|670|666|675|674|679|678.5|669|666|253214
1695164400000|2023-09-19 23:00:00|678|670.5|673|671|689.5|679|670.5|669.5|436259
1695250800000|2023-09-20 23:00:00|641|639|640.5|640|648|644.5|633|632.5|554418
1695337200000|2023-09-21 23:00:00|640|636|646|645|647.5|647|639|636|309601
1695596400000|2023-09-24 23:00:00|639.5|635.5|639.5|639|653|647|636|635.5|317793
1695682800000|2023-09-25 23:00:00|642|636|668|667|675|674.5|640.5|636|489251
1695769200000|2023-09-26 23:00:00|669.5|663|656.5|655|669.5|667|653|652.5|315060
1695855600000|2023-09-27 23:00:00|657|653.5|643|642|657.5|654|634.5|633.5|382658
1695942000000|2023-09-28 23:00:00|644|641.5|649.5|648.5|654.5|653.5|642.5|641.5|222734
1696201200000|2023-10-01 23:00:00|647.5|643.5|624|623|658.5|654|616.5|615.5|745101
1696287600000|2023-10-02 23:00:00|629.5|621.5|621|620|629.5|627|619.5|619|352318
1696374000000|2023-10-03 23:00:00|617|613|623.5|622|628.5|627.5|614|612|989968
1696460400000|2023-10-04 23:00:00|624|622.5|627.5|626.5|639.5|638.5|624|622.5|488594
1696546800000|2023-10-05 23:00:00|632|627|639.5|638.5|640|639|628.5|627|338129
1696806000000|2023-10-08 23:00:00|644|639|632.5|631.5|644|639|630|629|244882
1696892400000|2023-10-09 23:00:00|631.5|624.5|642|641|644.5|643|629|623|443034
1696978800000|2023-10-10 23:00:00|639.5|636|631|630|647|645.5|631|630|262011
1697065200000|2023-10-11 23:00:00|640.5|625.5|639.5|638.5|650|649|635.5|625.5|433471
1697151600000|2023-10-12 23:00:00|636|632|626.5|625.5|640|637|625.5|624.5|344613
1697410800000|2023-10-15 23:00:00|630|623.5|632.5|632|635|634.5|624.5|622.5|217531
1697497200000|2023-10-16 23:00:00|636.5|628.5|640|639|642|641.5|631|627|563371
1697583600000|2023-10-17 23:00:00|645|638.5|635.5|634.5|645.5|642|631.5|630.5|257735
1697670000000|2023-10-18 23:00:00|646.5|628.5|628|627.5|646.5|637|626.5|626|240512
1697756400000|2023-10-19 23:00:00|622.5|620|620.5|619.5|628.5|628|619.5|617.5|879533
1698015600000|2023-10-22 23:00:00|624.5|621.5|626|624|627.5|626.5|610.5|610|452698
1698102000000|2023-10-23 23:00:00|630.5|619|615|614|630.5|623.5|614.5|613.5|255612
1698188400000|2023-10-24 23:00:00|621.5|615.5|614|612|621.5|617|608|607|356420
1698274800000|2023-10-25 23:00:00|611|606.5|618.5|616.5|623|622|610|606.5|261408
1698361200000|2023-10-26 23:00:00|630.5|618|624.5|623.5|631.5|630|619|617.5|356928
1698624000000|2023-10-30 00:00:00|634|617|640|639|644|643|624|616.5|1242605
1698710400000|2023-10-31 00:00:00|643|641.5|637|636|663.5|662.5|636|634.5|937327
1698796800000|2023-11-01 00:00:00|644|640.5|638|637|644|643|629|628.5|230096
1698883200000|2023-11-02 00:00:00|649.5|643|663.5|662.5|669.5|669|648|643|492398
1698969600000|2023-11-03 00:00:00|671.5|667|661|660|672.5|669|652.5|651|234159
1699228800000|2023-11-06 00:00:00|669|658|658|657|674.5|665.5|657|655.5|200871
1699315200000|2023-11-07 00:00:00|660|656.5|658|657|663|662|655|653.5|286768
1699401600000|2023-11-08 00:00:00|655|646.5|665.5|665|669|668|652|646.5|2180085
1699488000000|2023-11-09 00:00:00|666.5|661.5|669|668.5|673|672.5|661.5|658.5|1317788
1699574400000|2023-11-10 00:00:00|669.5|660|665.5|664.5|669.5|669|661|648|821049
1699833600000|2023-11-13 00:00:00|678.5|663|666|665.5|679.5|673|663|662|1496884
1699920000000|2023-11-14 00:00:00|669.5|661.5|681|680.5|681|680.5|664.5|661.5|449767
1700006400000|2023-11-15 00:00:00|676|671.5|679|676|694|693|675|671.5|352456
1700092800000|2023-11-16 00:00:00|671|660.5|658.5|657.5|673|672|657.5|657|349615
1700179200000|2023-11-17 00:00:00|667|656|669|668.5|670|669.5|659|656|740201
1700438400000|2023-11-20 00:00:00|670|667|672|671.5|680|672.5|667|666.5|428573
1700524800000|2023-11-21 00:00:00|676|672|672|671.5|676.5|676|670.5|670|392462
1700611200000|2023-11-22 00:00:00|670.5|652|674|673.5|676.5|676|666.5|651.5|904161
1700697600000|2023-11-23 00:00:00|679.5|659.5|678.5|678|680.5|680|672.5|658|242957
1700784000000|2023-11-24 00:00:00|680|664.5|682|681|682|681.5|674|664.5|166888
1701043200000|2023-11-27 00:00:00|685|666|680|679.5|685|683.5|675.5|666|203802
1701129600000|2023-11-28 00:00:00|677.5|675|677|676.5|679|677|669|668|1031450
1701216000000|2023-11-29 00:00:00|672|668.5|683|682.5|683.5|682.5|669.5|668|161794
1701302400000|2023-11-30 00:00:00|684.5|680.5|686|685.5|688.5|687.5|679.5|677.5|286680
1701388800000|2023-12-01 00:00:00|680|673|692.5|691.5|694.5|693.5|678.5|671|201852
1701648000000|2023-12-04 00:00:00|690.5|688.5|690.5|690|703|702|689|688|249302
1701734400000|2023-12-05 00:00:00|689.5|682|694|693|695|694|688|681|181247
1701820800000|2023-12-06 00:00:00|694.5|682|698.5|697.5|701.5|700.5|693|682|804379
1701907200000|2023-12-07 00:00:00|696.5|690|710.5|708.5|710.5|708.5|692.5|690|313850
1701993600000|2023-12-08 00:00:00|709|705|732|730.5|732|731.5|709|704.5|744136
1702252800000|2023-12-11 00:00:00|730|724|747|745|747|745.5|727.5|724|408260
1702339200000|2023-12-12 00:00:00|748|742.5|747.5|746.5|748.5|747.5|742|741|1043329
1702425600000|2023-12-13 00:00:00|750|743|752.5|751.5|754|753.5|747.5|741.5|309134
1702512000000|2023-12-14 00:00:00|759.5|740.5|752|750|772.5|766.5|749.5|740.5|345239
1702598400000|2023-12-15 00:00:00|754|744.5|738.5|737.5|755|753.5|733.5|732.5|2134033
1702857600000|2023-12-18 00:00:00|739|734|738.5|737.5|747.5|746.5|737.5|734|234318
1702944000000|2023-12-19 00:00:00|739.5|738|742|741.5|750|749|739.5|738|1110432
1703030400000|2023-12-20 00:00:00|750|748.5|752.5|751.5|756.5|754.5|743.5|742|925931
1703116800000|2023-12-21 00:00:00|748|744.5|751|750|757|756|747.5|744.5|161511
1703203200000|2023-12-22 00:00:00|762.5|742.5|759.5|756.5|763|759.5|750|742|478489
1703635200000|2023-12-27 00:00:00|751.5|743.5|765|764.5|765|764.5|749.5|743.5|209557
1703721600000|2023-12-28 00:00:00|763|758|763|762|768.5|767.5|758.5|757|255267
1703808000000|2023-12-29 00:00:00|761|756.5|769.5|766.5|771|770|759.5|756.5|114126
1704153600000|2024-01-02 00:00:00|768|765|760|758.5|775|772|755|754|396583
1704240000000|2024-01-03 00:00:00|761.5|758|753|752|765.5|763|751|750|181956
1704326400000|2024-01-04 00:00:00|757|752.5|764|763|771|764|750.5|748.5|731640
1704412800000|2024-01-05 00:00:00|761|756|753|752.5|761|760|745.5|744|854364
1704672000000|2024-01-08 00:00:00|765|762|765|764.5|774|772.5|760.5|757.5|873174
1704758400000|2024-01-09 00:00:00|769|762|759|758.5|769|766.5|756|755|1507863
1704844800000|2024-01-10 00:00:00|754|748|764|763|766|764.5|753|748|397536
1704931200000|2024-01-11 00:00:00|766|763.5|769|768|773.5|773|763|758|873109
1705017600000|2024-01-12 00:00:00|770.5|766|783.5|782|785|784.5|769|765.5|430855
1705276800000|2024-01-15 00:00:00|783|776|778.5|777.5|784.5|782.5|774.5|773.5|134237
1705363200000|2024-01-16 00:00:00|778|761.5|777|776|782.5|782|772|761.5|494283
1705449600000|2024-01-17 00:00:00|773|765|769|768|773|769|760.5|759.5|334926
1705536000000|2024-01-18 00:00:00|778|751.5|768.5|768|778|772.5|766.5|751.5|140640
1705622400000|2024-01-19 00:00:00|777|755|763.5|763|777|771|763|755|701043
1705881600000|2024-01-22 00:00:00|772.5|768.5|770.5|769.5|773.5|772.5|764.5|761.5|574413
1705968000000|2024-01-23 00:00:00|781|778|760.5|760|784|780.5|760.5|759.5|578216
1706054400000|2024-01-24 00:00:00|776|762.5|773.5|771.5|776|773|762|761|542066
1706140800000|2024-01-25 00:00:00|699.5|696.5|725|720.5|727.5|725.5|695|685.5|2654058
1706227200000|2024-01-26 00:00:00|708|705|724|722|724.5|724|701|699.5|992085
1706486400000|2024-01-29 00:00:00|715|710|713|712.5|721|719.5|705|704.5|417556
1706572800000|2024-01-30 00:00:00|712.5|708|702.5|702|718|717.5|701|700|495642
1706659200000|2024-01-31 00:00:00|703|699|716.5|715.5|719.5|719|695.5|693|766104
1706745600000|2024-02-01 00:00:00|705|701.5|703.5|702.5|718.5|718|698.5|696|2190197
1706832000000|2024-02-02 00:00:00|711.5|703|702|701.5|711.5|709|700|699.5|1538307
1707091200000|2024-02-05 00:00:00|713|696.5|692|691.5|713|704.5|690.5|689.5|714433
1707177600000|2024-02-06 00:00:00|688|682.5|686.5|686|692.5|691|682|681|2303239
1707264000000|2024-02-07 00:00:00|684.5|680.5|675.5|675|692.5|690.5|675|674.5|720923
1707350400000|2024-02-08 00:00:00|680|676|672|671.5|680|679.5|671.5|670.5|976961
1707436800000|2024-02-09 00:00:00|678|673.5|684|683|689|688.5|678|673.5|811328
1707696000000|2024-02-12 00:00:00|699.5|689|686.5|685|707|701|685.5|685|296317
1707782400000|2024-02-13 00:00:00|698|679|681.5|680|698|691|681|679|736606
1707868800000|2024-02-14 00:00:00|695|687|687|685.5|695|692.5|685.5|684.5|290213
1707955200000|2024-02-15 00:00:00|694|688.5|699|698|699.5|699|686.5|684.5|172164
1708041600000|2024-02-16 00:00:00|699.5|695.5|702|701.5|710.5|707|699|695|307545
1708300800000|2024-02-19 00:00:00|703|699|700.5|699.5|704.5|702.5|700|698|220444
1708387200000|2024-02-20 00:00:00|701|693|696|695|705|704|694|690.5|497274
1708473600000|2024-02-21 00:00:00|710.5|690|701|700|710.5|704.5|694|690|300278
1708560000000|2024-02-22 00:00:00|706.5|703|709|708.5|711|710.5|702|701|331446
1708646400000|2024-02-23 00:00:00|712|708|711.5|711|713.5|711.5|707.5|706.5|754639
1708905600000|2024-02-26 00:00:00|717.5|712.5|712.5|711.5|717.5|713|710.5|710|703127
1708992000000|2024-02-27 00:00:00|711.5|707.5|708|707|716|713|707|705.5|691191
1709078400000|2024-02-28 00:00:00|707.5|696|703.5|702.5|712|711.5|702|696|189609
1709164800000|2024-02-29 00:00:00|710.5|707|704.5|703.5|711|710|699.5|698.5|432581
1709251200000|2024-03-01 00:00:00|701.5|697.5|711.5|710.5|713|712|697.5|697|579698
1709510400000|2024-03-04 00:00:00|710.5|706.5|706|703.5|712.5|712|702.5|702|429899
1709596800000|2024-03-05 00:00:00|706.5|704|710|709.5|714|713|704|703.5|856334
1709683200000|2024-03-06 00:00:00|712|710|706|705|716|714.5|705.5|704.5|1453955
1709769600000|2024-03-07 00:00:00|712|706.5|706|704.5|713|712.5|704.5|703.5|413802
1709856000000|2024-03-08 00:00:00|713|705|705.5|703.5|713|708|703.5|702.5|308756
1710115200000|2024-03-11 00:00:00|704.5|700.5|707|706|708|707|703|700.5|1096844
1710201600000|2024-03-12 00:00:00|710.5|707.5|709|706|712.5|712|701.5|700|352784
1710288000000|2024-03-13 00:00:00|709.5|707.5|703.5|702|717.5|717|703|702|525382
1710374400000|2024-03-14 00:00:00|721.5|717.5|728|726.5|740.5|740|716|714|620769
1710460800000|2024-03-15 00:00:00|730.5|727|740.5|739.5|741.5|740.5|725.5|724.5|335471
1710720000000|2024-03-18 00:00:00|738.5|724.5|733|732|740|737|723.5|722.5|161221
1710806400000|2024-03-19 00:00:00|732|725.5|737|736|738|737.5|728.5|725.5|201439
1710892800000|2024-03-20 00:00:00|734|731|726|725|739|737|723.5|722.5|444363
1710979200000|2024-03-21 00:00:00|739|734.5|730|729.5|739|734.5|722.5|722|362660
1711065600000|2024-03-22 00:00:00|726.5|722.5|732|731|740|739|726.5|722.5|221660
1711324800000|2024-03-25 00:00:00|729.5|720.5|723.5|722.5|731.5|729.5|716|715.5|267411
1711411200000|2024-03-26 00:00:00|737.5|707.5|728|727|737.5|728|719.5|707.5|166353
1711497600000|2024-03-27 00:00:00|735.5|714|729.5|729|745.5|734.5|724|714|617728
1711584000000|2024-03-28 00:00:00|740.5|714.5|729|727.5|740.5|734|723|712|473499
1712012400000|2024-04-01 23:00:00|731.5|730|724|722.5|740|738.5|720.5|720|448971
1712098800000|2024-04-02 23:00:00|723|720|723.5|722.5|733|725|718|717.5|334753
1712185200000|2024-04-03 23:00:00|731|723|725|724|736.5|730|724|723|283264
1712271600000|2024-04-04 23:00:00|724.5|717.5|717.5|716.5|724.5|721.5|715.5|713.5|648571
1712530800000|2024-04-07 23:00:00|720|717.5|728.5|727.5|728.5|727.5|717.5|717|847786
1712617200000|2024-04-08 23:00:00|726.5|723|726|724.5|733|732.5|724|721|181275
1712703600000|2024-04-09 23:00:00|738.5|715|736.5|734.5|740.5|740|729|715|525263
1712790000000|2024-04-10 23:00:00|739.5|735|740.5|739.5|744|742|736|733.5|246894
1712876400000|2024-04-11 23:00:00|746|743.5|735.5|735|750|748|734|733|304413
1713135600000|2024-04-14 23:00:00|736.5|731.5|736|735|741.5|740.5|732|730.5|163734
1713222000000|2024-04-15 23:00:00|729.5|725|727|726|731|729.5|722.5|721|291321
1713308400000|2024-04-16 23:00:00|738.5|720|724.5|724|738.5|726.5|722.5|720|467468
1713394800000|2024-04-17 23:00:00|729.5|724.5|720.5|719.5|730.5|727.5|717.5|716.5|227334
1713481200000|2024-04-18 23:00:00|724.5|716.5|717|715.5|724.5|720|715|714|1013534
1713740400000|2024-04-21 23:00:00|727|721.5|725|724|731.5|730|717.5|717|1233863
1713826800000|2024-04-22 23:00:00|737.5|719|735|734|743|742|723.5|719|512952
1713913200000|2024-04-23 23:00:00|742.5|729.5|729|728|744|740|720|719.5|202575
1713999600000|2024-04-24 23:00:00|739.5|726.5|729.5|729|739.5|735|726|723.5|295777
1714086000000|2024-04-25 23:00:00|738.5|734.5|739|738|744|743|737|734.5|297349
1714345200000|2024-04-28 23:00:00|749.5|724.5|745.5|744.5|749.5|746.5|734|724.5|221410
1714431600000|2024-04-29 23:00:00|750|746.5|750.5|750|757.5|757|747|746|438747
1714518000000|2024-04-30 23:00:00|750|749|753.5|751|755.5|755|748|747|363415
1714604400000|2024-05-01 23:00:00|757|750.5|759|758.5|763|762|752|750.5|422183
1714690800000|2024-05-02 23:00:00|764|761|772.5|771.5|779|778|764|761|229903
1715036400000|2024-05-06 23:00:00|775|772.5|772.5|772|777|775|769.5|769|271308
1715122800000|2024-05-07 23:00:00|779.5|773|780|778.5|780|779|772|771|276026
1715209200000|2024-05-08 23:00:00|781|780|778.5|777.5|783.5|782.5|776|775|333310
1715295600000|2024-05-09 23:00:00|780|774.5|778|777.5|780|779|775|774.5|616322
1715554800000|2024-05-12 23:00:00|784.5|777.5|779.5|778.5|784.5|783|777.5|776.5|162019
1715641200000|2024-05-13 23:00:00|786|779.5|779.5|778.5|787.5|785.5|778.5|776.5|401943
1715727600000|2024-05-14 23:00:00|786|781.5|789.5|788.5|791|790.5|785|781.5|644509
1715814000000|2024-05-15 23:00:00|791|789.5|794|793.5|795.5|794.5|789|788.5|163719
1715900400000|2024-05-16 23:00:00|792.5|788|796|795|797|796|790.5|788|458307
1716159600000|2024-05-19 23:00:00|798|795|800|799.5|803|802.5|798|795|374139
1716246000000|2024-05-20 23:00:00|799.5|795.5|797.5|796.5|803|801.5|794.5|793.5|201172
1716332400000|2024-05-21 23:00:00|789.5|780|787.5|785.5|792|791.5|781.5|777.5|406141
1716418800000|2024-05-22 23:00:00|788|771|786|785|795|794.5|785|771|822695
1716505200000|2024-05-23 23:00:00|793|775.5|796.5|795|797.5|797|784|775.5|228291
1716850800000|2024-05-27 23:00:00|799.5|796|790|789|803|802|786|785|317913
1716937200000|2024-05-28 23:00:00|789.5|787|785.5|784.5|789.5|788.5|777.5|777|299359
1717023600000|2024-05-29 23:00:00|784|781.5|794|793|795|794.5|780|778.5|134680
1717110000000|2024-05-30 23:00:00|789.5|785|809|808|810.5|810|786.5|785|366109
1717369200000|2024-06-02 23:00:00|814|812|821.5|820.5|825|824.5|814|812|206490
1717455600000|2024-06-03 23:00:00|820.5|816.5|822|821.5|824|823|818.5|815.5|162310
1717542000000|2024-06-04 23:00:00|825.5|823|818|817|826|825|814|812.5|204620
1717628400000|2024-06-05 23:00:00|821|819|809.5|808|826|825.5|805|804|642726
1717714800000|2024-06-06 23:00:00|810|807|800.5|799.5|810|807|797|788|173441
1717974000000|2024-06-09 23:00:00|794|788|789.5|789|794|792.5|782.5|782|416837
1718060400000|2024-06-10 23:00:00|793.5|791.5|791|790.5|796.5|796|787.5|786.5|147023
1718146800000|2024-06-11 23:00:00|794.5|786|803.5|802.5|811.5|803.5|790.5|786|152025
1718233200000|2024-06-12 23:00:00|802.5|799|795|793.5|814.5|805|792.5|792|105877
1718319600000|2024-06-13 23:00:00|802|782|794.5|793.5|802|798.5|788|782|158103
1718578800000|2024-06-16 23:00:00|799|795|810.5|808.5|810.5|810|798.5|795|259646
1718665200000|2024-06-17 23:00:00|819|799|819.5|818.5|821.5|820.5|806|799|108797
1718751600000|2024-06-18 23:00:00|817.5|812|815|814.5|820.5|820|815|812|110421
1718838000000|2024-06-19 23:00:00|814.5|807.5|821.5|821|826|825|814|807.5|160848
1718924400000|2024-06-20 23:00:00|816|808|817.5|817|824.5|823.5|814.5|808|294238
1719183600000|2024-06-23 23:00:00|827.5|805.5|829.5|828.5|830|829|812|805.5|221103
1719270000000|2024-06-24 23:00:00|832|830.5|827|826.5|833|832.5|823|822|182917
1719356400000|2024-06-25 23:00:00|826.5|818|817.5|817|828.5|826.5|816|815|269385
1719442800000|2024-06-26 23:00:00|819|812|818.5|818|825|824|818|812|462949
1719529200000|2024-06-27 23:00:00|824|799.5|818|817.5|824.5|823|811|799.5|377116
1719788400000|2024-06-30 23:00:00|825.5|823.5|824.5|824|830|828.5|819|818|205817
1719874800000|2024-07-01 23:00:00|823|818.5|820|819|828.5|824|818.5|817.5|350225
1719961200000|2024-07-02 23:00:00|828.5|824|831|830|833|832.5|826|824|463387
1720047600000|2024-07-03 23:00:00|843|833.5|834.5|834|843|839.5|832.5|832|207089
1720134000000|2024-07-04 23:00:00|831|827|836|835.5|845|844.5|831|827|370011
1720393200000|2024-07-07 23:00:00|837|835|836.5|836|841.5|841|835|834.5|222771
1720479600000|2024-07-08 23:00:00|842.5|839.5|831|830.5|842.5|840|830.5|830|390721
1720566000000|2024-07-09 23:00:00|837|833|843|841.5|844.5|844|834|833|238750
1720652400000|2024-07-10 23:00:00|846|844|854.5|853.5|854.5|854|842|841|387218
1720738800000|2024-07-11 23:00:00|858|853|852.5|851|859.5|858|849|848|332437
1720998000000|2024-07-14 23:00:00|854.5|842.5|850.5|849.5|857|856|848|842.5|210613
1721084400000|2024-07-15 23:00:00|850|849|852.5|852|855|854.5|850|849|242366
1721170800000|2024-07-16 23:00:00|865|843.5|840|839.5|865|851.5|839|838|230876
1721257200000|2024-07-17 23:00:00|855|827|849|847.5|855|853|842.5|827|1351928
1721343600000|2024-07-18 23:00:00|868.5|848|848.5|847.5|868.5|849.5|839|837.5|202515
1721602800000|2024-07-21 23:00:00|849.5|836.5|861|860|863.5|862.5|845.5|836.5|114342
1721689200000|2024-07-22 23:00:00|869.5|850.5|857|856.5|869.5|866|856.5|850.5|177391
1721775600000|2024-07-23 23:00:00|864|857.5|852|851.5|867|862.5|851.5|851|287512
1721862000000|2024-07-24 23:00:00|871.5|851|897.5|896|897.5|896.5|831|818.5|1083548
1721948400000|2024-07-25 23:00:00|896.5|894.5|931|930|931.5|931|896|894|1674748
1722207600000|2024-07-28 23:00:00|934|913.5|940.5|939|945.5|945|932|913.5|1346669
1722294000000|2024-07-29 23:00:00|934|926.5|937.5|937|947|946|932|926.5|886528
1722380400000|2024-07-30 23:00:00|945|938|937|934|945|942.5|931.5|930.5|537323
1722466800000|2024-07-31 23:00:00|941.5|936|935|931.5|954.5|953.5|932|931|2214064
1722553200000|2024-08-01 23:00:00|932|926.5|910.5|909|933.5|929.5|905.5|904.5|677442
1722812400000|2024-08-04 23:00:00|902|900|904.5|882.5|904.5|901.5|882|881|752355
1722898800000|2024-08-05 23:00:00|892.5|886.5|882.5|881|899.5|898|878|876.5|327556
1722985200000|2024-08-06 23:00:00|903|900.5|915|911|917.5|917|888.5|887|520095
1723071600000|2024-08-07 23:00:00|914|908|911.5|910|914.5|914|903|901.5|261669
1723158000000|2024-08-08 23:00:00|915|911|915.5|914|918.5|917.5|910.5|909.5|164639
1723417200000|2024-08-11 23:00:00|922.5|920|934|933|937.5|936.5|922.5|920|751612
1723503600000|2024-08-12 23:00:00|943|936.5|931|930|944|940.5|928|927.5|394895
1723590000000|2024-08-13 23:00:00|936.5|933|951.5|951|951.5|951|933|932|558929
1723676400000|2024-08-14 23:00:00|964|952.5|966.5|965|969|968.5|953.5|952.5|524830
1723762800000|2024-08-15 23:00:00|965.5|964|966|965.5|971|970.5|961|960|361146
1724022000000|2024-08-18 23:00:00|968|960.5|976.5|974.5|981|980|964.5|960.5|422619
1724108400000|2024-08-19 23:00:00|977|973.5|970|968.5|979|977.5|969|968.5|162076
1724194800000|2024-08-20 23:00:00|968.5|962.5|971.5|970.5|972|971.5|964|961.5|529180
1724281200000|2024-08-21 23:00:00|972.5|967.5|977|976|985|984|971.5|967.5|787209
1724367600000|2024-08-22 23:00:00|979|970.5|982.5|980.5|983|982|973.5|970.5|193055
1724713200000|2024-08-26 23:00:00|976.5|976|985|984|985|984.5|972.5|972|823819
1724799600000|2024-08-27 23:00:00|988|966|996.5|994|996.5|995|987|966|311770
1724886000000|2024-08-28 23:00:00|979.5|970.5|970|969|979.5|974.5|963.5|963|544769
1724972400000|2024-08-29 23:00:00|964.5|960|968|967|976|975.5|964|959.5|540589
1725231600000|2024-09-01 23:00:00|970|966|960|959.5|972.5|972|956|955.5|614300
1725318000000|2024-09-02 23:00:00|970.5|963|959|958|970.5|967|954.5|954|353745
1725404400000|2024-09-03 23:00:00|953.5|949.5|967.5|967|971|970.5|950.5|948.5|510245
1725490800000|2024-09-04 23:00:00|968|966|969.5|957.5|973|972.5|958.5|957.5|405877
1725577200000|2024-09-05 23:00:00|964.5|945.5|961|960|969|968|956|945.5|342569
1725836400000|2024-09-08 23:00:00|981|960.5|963|961.5|981|970|960|959|502245
1725922800000|2024-09-09 23:00:00|958|945.5|965|963.5|966.5|965|954.5|945.5|290672
1726009200000|2024-09-10 23:00:00|970|962|963|962|972.5|970.5|961|960.5|175636
1726095600000|2024-09-11 23:00:00|980.5|965|970|963.5|982.5|976.5|962.5|962|365630
1726182000000|2024-09-12 23:00:00|968|961.5|969.5|968.5|971.5|970.5|959.5|956.5|298659
1726441200000|2024-09-15 23:00:00|977.5|966.5|961|960|977.5|969.5|960.5|958.5|444694
1726527600000|2024-09-16 23:00:00|972|963.5|944.5|943|972|967.5|944|943|266617
1726614000000|2024-09-17 23:00:00|950|948.5|945.5|945|956.5|954.5|944.5|942|319557
1726700400000|2024-09-18 23:00:00|933|922|918|917|933|925|912.5|911.5|653277
1726786800000|2024-09-19 23:00:00|917.5|909.5|909|908|920.5|919|908.5|908|221196
1727046000000|2024-09-22 23:00:00|916|914|916.5|916|919|918|907.5|905|1220897
1727132400000|2024-09-23 23:00:00|921|912|913.5|912|922.5|920|912.5|911.5|523658
1727218800000|2024-09-24 23:00:00|914.5|913|912.5|911|917|916.5|910.5|904.5|339968
1727305200000|2024-09-25 23:00:00|921.5|901|920.5|919|921.5|920.5|914.5|901|596410
1727391600000|2024-09-26 23:00:00|921|914.5|920|919|923.5|923|917|914.5|1006040
1727650800000|2024-09-29 23:00:00|921.5|914|917.5|917|922|920.5|908.5|908|408617
1727737200000|2024-09-30 23:00:00|921|901.5|924.5|924|930.5|930|913.5|901.5|368071
1727823600000|2024-10-01 23:00:00|926.5|925|925.5|924|931|930|921|920.5|351221
1727910000000|2024-10-02 23:00:00|916.5|915.5|923|922.5|926|925|916.5|915.5|234094
1727996400000|2024-10-03 23:00:00|926|912.5|924|923|926.5|926|918.5|912.5|253861
1728255600000|2024-10-06 23:00:00|933|922.5|907|906|933|926|906|905.5|277937
1728342000000|2024-10-07 23:00:00|903.5|901.5|908.5|907.5|917|916|903|901.5|300277
1728428400000|2024-10-08 23:00:00|918.5|912|918|917|921|920|913.5|911.5|311482
1728514800000|2024-10-09 23:00:00|921|909|912.5|911.5|921.5|919.5|911.5|909|349207
1728601200000|2024-10-10 23:00:00|910.5|905|918.5|917.5|920.5|918.5|909.5|905|492982
1728860400000|2024-10-13 23:00:00|922.5|920|922.5|921.5|924|923.5|918.5|918|188707
1728946800000|2024-10-14 23:00:00|924|922|934|932.5|934.5|934|923.5|922|230403
1729033200000|2024-10-15 23:00:00|943|938|944.5|943|944.5|943|933.5|931|346758
1729119600000|2024-10-16 23:00:00|948|935.5|951.5|951|952|951.5|942.5|935.5|340588
1729206000000|2024-10-17 23:00:00|947|943|951|950.5|952.5|952|944|942|282832
1729465200000|2024-10-20 23:00:00|954|944|945|943.5|958.5|957|943.5|943|281854
1729551600000|2024-10-21 23:00:00|941|934.5|945|942.5|946|945|937|934.5|175816
1729638000000|2024-10-22 23:00:00|946|944|927|925|947.5|946|927|925|433203
1729724400000|2024-10-23 23:00:00|945.5|926.5|928.5|927.5|945.5|934|928|926|121709
1729810800000|2024-10-24 23:00:00|928|924.5|927.5|926.5|931|930.5|924.5|924|262952
1730073600000|2024-10-28 00:00:00|923|913|927.5|926.5|933|931.5|922|913|366402
1730160000000|2024-10-29 00:00:00|931.5|927.5|897.5|894|931.5|927.5|885.5|884.5|1024969
1730246400000|2024-10-30 00:00:00|903.5|883.5|894|893.5|910|909.5|887.5|883.5|824803
1730332800000|2024-10-31 00:00:00|888.5|886.5|896|894|897.5|897|888|885|408764
1730419200000|2024-11-01 00:00:00|903.5|888|900|897.5|903.5|902|893.5|888|273249
1730678400000|2024-11-04 00:00:00|897.5|891.5|898|897.5|902.5|901.5|896|891.5|359464
1730764800000|2024-11-05 00:00:00|897.5|889.5|902.5|900.5|903.5|902.5|895|889.5|237914
1730851200000|2024-11-06 00:00:00|908.5|907|914.5|912.5|923|922|906|905|467611
1730937600000|2024-11-07 00:00:00|921.5|916.5|917.5|915|922|921.5|911|910|361172
1731024000000|2024-11-08 00:00:00|919.5|914.5|913.5|910.5|920|919|909.5|908.5|315663
1731283200000|2024-11-11 00:00:00|923.5|914|928.5|927.5|928.5|928|921|914|152164
1731369600000|2024-11-12 00:00:00|929.5|924|914.5|914|929.5|927|914|913|246519
1731456000000|2024-11-13 00:00:00|922.5|918.5|916.5|916|924.5|923|912|911|123017
1731542400000|2024-11-14 00:00:00|919|915|923|922|925.5|924.5|917.5|915|101655
1731628800000|2024-11-15 00:00:00|936.5|931|930|928.5|936.5|931.5|923.5|917.5|210880
1731888000000|2024-11-18 00:00:00|934|924.5|926|925|934|929|919.5|918.5|114372
1731974400000|2024-11-19 00:00:00|934.5|927.5|937|935.5|937.5|937|926.5|926|172793
1732060800000|2024-11-20 00:00:00|935.5|930.5|934|933.5|944.5|943|930.5|930|620611
1732147200000|2024-11-21 00:00:00|942.5|931|944.5|943.5|946.5|945.5|934.5|931|111529
1732233600000|2024-11-22 00:00:00|947|930|934.5|934|954|951.5|932.5|930|252160
1732492800000|2024-11-25 00:00:00|946.5|935.5|941|940|947|941.5|936|935|157110
1732579200000|2024-11-26 00:00:00|940.5|935.5|937.5|936|943|942|936|935.5|140176
1732665600000|2024-11-27 00:00:00|945|942|947.5|945|947.5|946|935.5|930.5|248755
1732752000000|2024-11-28 00:00:00|949.5|945.5|948|947.5|953.5|953|946.5|945.5|154730
1732838400000|2024-11-29 00:00:00|950.5|943.5|956.5|955.5|957|956.5|948.5|942|238840
1733097600000|2024-12-02 00:00:00|960.5|960|956|954.5|968|963.5|951|950|274088
1733184000000|2024-12-03 00:00:00|956.5|953|956|953.5|962|959|953|951.5|150562
1733270400000|2024-12-04 00:00:00|955.5|948.5|968|967|971|970.5|952.5|948.5|298655
1733356800000|2024-12-05 00:00:00|965.5|960|971.5|970.5|972|971|965.5|959.5|229788
1733443200000|2024-12-06 00:00:00|977.5|969|969|968|977.5|973.5|966|965|187109
1733702400000|2024-12-09 00:00:00|964.5|955|968|967|973|971|964.5|955|163848
1733788800000|2024-12-10 00:00:00|964.5|958.5|960|959.5|968|966|959.5|958.5|267866
1733875200000|2024-12-11 00:00:00|972.5|943|968|967|972.5|968|955|943|114036
1733961600000|2024-12-12 00:00:00|966.5|963|967|965.5|970|969.5|966|963|171667
1734048000000|2024-12-13 00:00:00|966.5|959|967|965|974|973|964.5|959|140296
1734307200000|2024-12-16 00:00:00|970.5|963|980.5|979.5|980.5|979.5|961.5|960.5|250924
1734393600000|2024-12-17 00:00:00|978.5|972|969|968|978.5|975.5|967|966|424492
1734480000000|2024-12-18 00:00:00|970.5|962|969|968|975.5|975|966.5|962|183144
1734566400000|2024-12-19 00:00:00|957.5|954|967|966|968|967|957.5|954|240571
1734652800000|2024-12-20 00:00:00|966|960.5|971|970|976.5|975|962|960|259460
1734912000000|2024-12-23 00:00:00|972|965.5|985|982.5|985|983|971.5|965|162309
1734998400000|2024-12-24 00:00:00|984.5|979.5|990.5|988.5|992.5|991|983.5|979|66654
1735257600000|2024-12-27 00:00:00|992|987.5|987.5|987|995|990.5|984|983|147085
1735516800000|2024-12-30 00:00:00|990.5|983.5|989|987|991.5|988|982.5|978.5|115619
1735603200000|2024-12-31 00:00:00|994.5|968.5|993|992|995.5|994.5|987|968.5|132891
1735776000000|2025-01-02 00:00:00|991.5|985.5|993.5|992|994.5|993.5|985.5|985|170975
1735862400000|2025-01-03 00:00:00|996.5|991|995|994|999|997|993|990|150685
1736121600000|2025-01-06 00:00:00|997|992|999|997.5|1002|1000|995|992|1139584
1736208000000|2025-01-07 00:00:00|998.5|991.5|998.5|997|1000|998.5|980.5|978.5|165641
1736294400000|2025-01-08 00:00:00|1005|999.5|986.5|985.5|1010|1008|986|985.5|219386
1736380800000|2025-01-09 00:00:00|986|981|1002|1000|1002|1000|978.5|976.5|238443
1736467200000|2025-01-10 00:00:00|1007|1001|986.5|985.5|1007|1002|981.5|980.5|198970
1736726400000|2025-01-13 00:00:00|985|981|993|992.5|993|992.5|982.5|981|253427
1736812800000|2025-01-14 00:00:00|994|991.5|1001|1000|1003|1002|989|987.5|142684
1736899200000|2025-01-15 00:00:00|1013|1008|1026|1025|1026|1025|1012|1008|845162
1736985600000|2025-01-16 00:00:00|1024|1021|1049|1047|1049|1047|1024|1021|594347
1737072000000|2025-01-17 00:00:00|1045|1043|1053|1051|1056|1055|1045|1043|403018
1737331200000|2025-01-20 00:00:00|1060|1054|1052|1050|1060|1058|1047|1045|522890
1737417600000|2025-01-21 00:00:00|1055|1047|1065|1064|1069|1067|1053|1047|314888
1737504000000|2025-01-22 00:00:00|1064|1060|1072|1070|1077|1075|1064|1059|1463855
1737590400000|2025-01-23 00:00:00|1105|1072|1007|1005|1107|1104|995.5|994.5|874943
1737676800000|2025-01-24 00:00:00|1008|1000|1020|1018|1032|1031|1005|1000|392194
1737936000000|2025-01-27 00:00:00|1013|1008|1015|1014|1026|1024|1010|1008|268429
1738022400000|2025-01-28 00:00:00|1021|1005|1022|1020|1027|1025|1016|1005|362848
1738108800000|2025-01-29 00:00:00|1019|1012|1021|1019|1025|1023|1015|1012|649121
1738195200000|2025-01-30 00:00:00|1011|1003|1016|1013|1020|1019|1009|1002|316609
1738281600000|2025-01-31 00:00:00|1023|1015|1021|1018|1026|1025|1016|1015|641716
1738540800000|2025-02-03 00:00:00|1012|1010|1014|1012|1016|1015|1005|1004|252326
1738627200000|2025-02-04 00:00:00|1015|1011|1016|1014|1016|1014|1005|1004|814561
1738713600000|2025-02-05 00:00:00|1015|1012|1022|1020|1022|1021|1013|1011|140402
1738800000000|2025-02-06 00:00:00|1027|1024|1016|1015|1030|1029|1015|1014|254990
1738886400000|2025-02-07 00:00:00|1013|1006|995.5|995|1015|1011|995.5|995|237835
1739145600000|2025-02-10 00:00:00|1000|996|1006|1004|1008|1006|998.5|996|527198
1739232000000|2025-02-11 00:00:00|998|990.5|993.5|990|1003|1001|992.5|990|708849
1739318400000|2025-02-12 00:00:00|991.5|990.5|983.5|982|997|995.5|980.5|972|398511
1739404800000|2025-02-13 00:00:00|987|983|974|973|987|984.5|967.5|966.5|497861
1739491200000|2025-02-14 00:00:00|974.5|968.5|966|964.5|975.5|973.5|962.5|962|384236
1739750400000|2025-02-17 00:00:00|970|965.5|963|962.5|970|969|960.5|959.5|454573
1739836800000|2025-02-18 00:00:00|971.5|956.5|950|949|973|963|946|945|267657
1739923200000|2025-02-19 00:00:00|962.5|958|956|955|962.5|960.5|948|947.5|330561
1740009600000|2025-02-20 00:00:00|954.5|949.5|953|952|961|960.5|948.5|948|282940
1740096000000|2025-02-21 00:00:00|948.5|941.5|952|951|959|958.5|948.5|941.5|150401
1740355200000|2025-02-24 00:00:00|958.5|942.5|949.5|948.5|958.5|956|944.5|942.5|173040
1740441600000|2025-02-25 00:00:00|953.5|945.5|945|944|953.5|952|943|942.5|112337
1740528000000|2025-02-26 00:00:00|955|940.5|955|954|955.5|955|945|940.5|158428
1740614400000|2025-02-27 00:00:00|941|934|958|957|958.5|958|941|934|240959
1740700800000|2025-02-28 00:00:00|953|935.5|950.5|949.5|954.5|953|947.5|935.5|211612
1740960000000|2025-03-03 00:00:00|952.5|948.5|958|956.5|959.5|958.5|950.5|948.5|247277
1741046400000|2025-03-04 00:00:00|957|952.5|945.5|944.5|960|959.5|940.5|940|195166
1741132800000|2025-03-05 00:00:00|947|945|947.5|946.5|955.5|954.5|936|935|217694
1741219200000|2025-03-06 00:00:00|951|948.5|944.5|943.5|951|949.5|933.5|932.5|255071
1741305600000|2025-03-07 00:00:00|927.5|922|936|931.5|944.5|943|927.5|922|163220
1741564800000|2025-03-10 00:00:00|936.5|934.5|927|926|941|940|924|923.5|217631
1741651200000|2025-03-11 00:00:00|929.5|926.5|924|923|934|933.5|923|922|201370
1741737600000|2025-03-12 00:00:00|921.5|910|926.5|925|930.5|929.5|921.5|910|335589
1741824000000|2025-03-13 00:00:00|925.5|922.5|941|940|973|972|925.5|922.5|964475
1741910400000|2025-03-14 00:00:00|943|935|947|946|950.5|950|929.5|928|834077
1742169600000|2025-03-17 00:00:00|960|940.5|946|945|960|948.5|941|940|171279
1742256000000|2025-03-18 00:00:00|949.5|936.5|944.5|943.5|952|951|938|936.5|297151
1742342400000|2025-03-19 00:00:00|943.5|935.5|952|951|954|953|942|935.5|109525
1742428800000|2025-03-20 00:00:00|953|952|948|947.5|954|952.5|942|941|257975
1742515200000|2025-03-21 00:00:00|955|938|946|945|955|949|938.5|933|460606
1742774400000|2025-03-24 00:00:00|952.5|950|958.5|957.5|960.5|959.5|946.5|946|580615
1742860800000|2025-03-25 00:00:00|958|954.5|961.5|960|963.5|962|954.5|954|168444
1742947200000|2025-03-26 00:00:00|966.5|962.5|962.5|961.5|969.5|968.5|961|957|120342
1743033600000|2025-03-27 00:00:00|958.5|950|955.5|955|964.5|963|952|950|142644
1743120000000|2025-03-28 00:00:00|949.5|945|955|954|957.5|956.5|949.5|945|122718
1743375600000|2025-03-30 23:00:00|956.5|942.5|952|949|956.5|953|945.5|942.5|187732
1743462000000|2025-03-31 23:00:00|957|953|953|952|963.5|962.5|949.5|948.5|237523
1743548400000|2025-04-01 23:00:00|960|953|966.5|965.5|967.5|966.5|952|951|173023
1743634800000|2025-04-02 23:00:00|958|949|964|963|969|968.5|955|949|145017
1743721200000|2025-04-03 23:00:00|979.5|944|920.5|915|979.5|963|913.5|912|457213
1743980400000|2025-04-06 23:00:00|897|895.5|913|907.5|939.5|937.5|863|860|556334
1744066800000|2025-04-07 23:00:00|918.5|914|937.5|936.5|945.5|943.5|916|914|348304
1744153200000|2025-04-08 23:00:00|931|921.5|935.5|934|939.5|939|921|919.5|337458
1744239600000|2025-04-09 23:00:00|978|971.5|978.5|978|984.5|983.5|964.5|960|329591
1744326000000|2025-04-10 23:00:00|988.5|979.5|990|985|995|994|972|970|121965
1744585200000|2025-04-13 23:00:00|1003|987.5|981.5|980.5|1003|999|981|980.5|222529
1744671600000|2025-04-14 23:00:00|979.5|968|1015|1012|1020|1019|979.5|968|170121
1744758000000|2025-04-15 23:00:00|1017|1010|1030|1028|1030|1029|1012|1008|301688
1744844400000|2025-04-16 23:00:00|1033|1023|1031|1028|1033|1031|1024|1022|218539
1745276400000|2025-04-21 23:00:00|1030|1026|1041|1039|1042|1041|1029|1026|133365
1745362800000|2025-04-22 23:00:00|1056|1048|1042|1041|1056|1053|1040|1039|152817
1745449200000|2025-04-23 23:00:00|1040|1031|1046|1044|1048|1046|1037|1031|93296
1745535600000|2025-04-24 23:00:00|1052|1046|1060|1058|1062|1061|1047|1045|217806
1745794800000|2025-04-27 23:00:00|1065|1061|1069|1067|1073|1071|1060|1057|292802
1745881200000|2025-04-28 23:00:00|1070|1064|1051|1049|1070|1067|1040|1038|213044
1745967600000|2025-04-29 23:00:00|1066|1051|1065|1063|1072|1071|1052|1051|310368
1746054000000|2025-04-30 23:00:00|1066|1056|1061|1060|1077|1070|1055|1053|60551
1746140400000|2025-05-01 23:00:00|1073|1071|1077|1075|1078|1076|1058|1057|1496111
1746486000000|2025-05-05 23:00:00|1083|1075|1087|1085|1092|1090|1081|1075|254025
1746572400000|2025-05-06 23:00:00|1088|1082|1096|1095|1097|1096|1084|1081|205790
1746658800000|2025-05-07 23:00:00|1105|1101|1099|1097|1112|1111|1096|1095|207390
1746745200000|2025-05-08 23:00:00|1101|1099|1100|1084|1104|1100|1083|1082|96154
1747004400000|2025-05-11 23:00:00|1101|1098|1085|1078|1114|1111|1067|1065|913113
1747090800000|2025-05-12 23:00:00|1076|1073|1078|1077|1080|1079|1064|1061|337215
1747177200000|2025-05-13 23:00:00|1084|1078|1083|1081|1091|1090|1079|1078|934728
1747263600000|2025-05-14 23:00:00|1088|1083|1093|1092|1102|1100|1084|1082|198230
1747350000000|2025-05-15 23:00:00|1104|1100|1108|1107|1115|1114|1102|1100|791465
1747609200000|2025-05-18 23:00:00|1110|1107|1112|1111|1112|1111|1101|1100|197450
1747695600000|2025-05-19 23:00:00|1120|1119|1118|1117|1126|1125|1114|1112|264149
1747782000000|2025-05-20 23:00:00|1116|1114|1127|1126|1131|1130|1116|1114|197915
1747868400000|2025-05-21 23:00:00|1147|1120|1118|1117|1147|1126|1115|1113|677227
1747954800000|2025-05-22 23:00:00|1127|1119|1127|1125|1129|1128|1108|1106|137431
1748300400000|2025-05-26 23:00:00|1130|1128|1125|1124|1142|1140|1124|1122|259728
1748386800000|2025-05-27 23:00:00|1124|1118|1121|1120|1129|1126|1119|1117|285977
1748473200000|2025-05-28 23:00:00|1133|1115|1126|1124|1133|1126|1116|1115|112982
1748559600000|2025-05-29 23:00:00|1125|1117|1122|1120|1134|1132|1119|1115|313344
1748818800000|2025-06-01 23:00:00|1125|1121|1121|1120|1134|1133|1115|1114|159685
1748905200000|2025-06-02 23:00:00|1117|1101|1098|1097|1123|1120|1095|1093|163044
1748991600000|2025-06-03 23:00:00|1110|1086|1076|1075|1110|1096|1059|1057|700546
1749078000000|2025-06-04 23:00:00|1080|1076|1086|1084|1092|1090|1070|1069|331959
1749164400000|2025-06-05 23:00:00|1107|1063|1080|1078|1107|1082|1073|1063|189603
1749423600000|2025-06-08 23:00:00|1082|1079|1078|1076|1085|1084|1076|1075|118572
1749510000000|2025-06-09 23:00:00|1097|1078|1073|1067|1097|1081|1068|1067|95835
1749596400000|2025-06-10 23:00:00|1072|1066|1070|1068|1072|1071|1063|1062|108303
1749682800000|2025-06-11 23:00:00|1073|1064|1076|1074|1090|1089|1071|1064|222963
1749769200000|2025-06-12 23:00:00|1098|1065|1063|1061|1098|1075|1060|1058|253429
1750028400000|2025-06-15 23:00:00|1071|1067|1063|1061|1071|1068|1058|1057|146234
1750114800000|2025-06-16 23:00:00|1062|1058|1053|1051|1062|1061|1051|1050|209139
1750201200000|2025-06-17 23:00:00|1061|1056|1064|1062|1067|1065|1056|1055|161930
1750287600000|2025-06-18 23:00:00|1062|1057|1055|1054|1062|1060|1052|1050|629212
1750374000000|2025-06-19 23:00:00|1056|1052|1053|1048|1065|1063|1050|1048|157922
1750633200000|2025-06-22 23:00:00|1058|1051|1076|1075|1076|1075|1053|1049|163301
1750719600000|2025-06-23 23:00:00|1064|1059|1064|1062|1079|1077|1061|1059|410809
1750806000000|2025-06-24 23:00:00|1062|1058|1063|1062|1068|1067|1057|1056|117473
1750892400000|2025-06-25 23:00:00|1064|1059|1064|1063|1068|1067|1062|1059|635425
1750978800000|2025-06-26 23:00:00|1068|1065|1069|1068|1077|1075|1060|1058|842192
1751238000000|2025-06-29 23:00:00|1074|1073|1065|1063|1074|1073|1062|1061|149109
1751324400000|2025-06-30 23:00:00|1067|1062|1079|1071|1080|1079|1063|1061|923882
1751410800000|2025-07-01 23:00:00|1078|1072|1048|1046|1079|1075|1035|1033|893705
1751497200000|2025-07-02 23:00:00|1054|1049|1064|1061|1070|1069|1054|1049|515500
1751583600000|2025-07-03 23:00:00|1065|1058|1060|1058|1065|1064|1053|1051|111393
1751842800000|2025-07-06 23:00:00|1062|1056|1076|1075|1079|1077|1061|1056|133029
1751929200000|2025-07-07 23:00:00|1077|1072|1080|1077|1085|1083|1074|1072|291821
1752015600000|2025-07-08 23:00:00|1089|1078|1076|1072|1090|1087|1067|1066|462393
1752102000000|2025-07-09 23:00:00|1080|1076|1073|1071|1084|1082|1070|1068|103437
1752188400000|2025-07-10 23:00:00|1081|1077|1078|1076|1084|1082|1072|1071|110088
1752447600000|2025-07-13 23:00:00|1080|1075|1083|1082|1085|1084|1076|1075|190142
1752534000000|2025-07-14 23:00:00|1084|1071|1057|1055|1084|1079|1053|1052|135980
1752620400000|2025-07-15 23:00:00|1051|1035|1063|1062|1071|1068|1051|1035|70577
1752706800000|2025-07-16 23:00:00|1072|1058|1074|1070|1074|1071|1058|1056|190228
1752793200000|2025-07-17 23:00:00|1091|1067|1073|1070|1091|1076|1070|1067|127166
1753052400000|2025-07-20 23:00:00|1074|1072|1069|1068|1078|1075|1068|1067|78328
1753138800000|2025-07-21 23:00:00|1068|1065|1064|1062|1068|1065|1057|1056|147988
1753225200000|2025-07-22 23:00:00|1067|1063|1061|1059|1067|1064|1056|1054|254230
1753311600000|2025-07-23 23:00:00|1060|1055|1150|1144|1150|1144|1055|1054|694980
1753398000000|2025-07-24 23:00:00|1139|1133|1132|1130|1140|1138|1120|1118|371663
1753657200000|2025-07-27 23:00:00|1130|1125|1113|1111|1134|1131|1108|1106|607894
1753743600000|2025-07-28 23:00:00|1116|1104|1109|1107|1116|1113|1095|1092|367257
1753830000000|2025-07-29 23:00:00|1114|1102|1106|1101|1114|1111|1097|1095|776326
1753916400000|2025-07-30 23:00:00|1103|1098|1126|1123|1128|1127|1103|1098|372899
1754002800000|2025-07-31 23:00:00|1136|1114|1129|1126|1136|1133|1119|1114|657544
1754262000000|2025-08-03 23:00:00|1128|1127|1140|1138|1140|1138|1128|1126|290525
1754348400000|2025-08-04 23:00:00|1149|1144|1131|1129|1149|1147|1131|1129|701711
1754434800000|2025-08-05 23:00:00|1143|1141|1131|1129|1143|1141|1129|1128|621031
1754521200000|2025-08-06 23:00:00|1133|1127|1134|1132|1139|1137|1131|1127|480332
1754607600000|2025-08-07 23:00:00|1136|1130|1136|1134|1140|1138|1133|1130|608147
1754866800000|2025-08-10 23:00:00|1139|1133|1143|1137|1143|1140|1135|1133|532652
1754953200000|2025-08-11 23:00:00|1145|1135|1132|1131|1149|1147|1130|1129|623166
1755039600000|2025-08-12 23:00:00|1146|1132|1141|1140|1146|1141|1133|1132|861689
1755126000000|2025-08-13 23:00:00|1144|1139|1144|1143|1148|1145|1139|1137|343880
1755212400000|2025-08-14 23:00:00|1149|1135|1140|1139|1153|1152|1140|1135|804147
1755471600000|2025-08-17 23:00:00|1144|1140|1150|1148|1151|1150|1137|1136|408815
1755558000000|2025-08-18 23:00:00|1149|1145|1145|1143|1149|1146|1141|1140|205032
1755644400000|2025-08-19 23:00:00|1138|1131|1149|1147|1149|1148|1132|1131|699049
1755730800000|2025-08-20 23:00:00|1150|1146|1147|1146|1150|1149|1141|1140|82677
1755817200000|2025-08-21 23:00:00|1152|1142|1151|1141|1154|1153|1144|1141|227846
1756162800000|2025-08-25 23:00:00|1149|1145|1150|1148|1156|1155|1141|1139|523872
1756249200000|2025-08-26 23:00:00|1152|1151|1152|1150|1157|1155|1146|1145|1300340
1756335600000|2025-08-27 23:00:00|1155|1151|1139|1138|1159|1157|1133|1131|1649929
1756422000000|2025-08-28 23:00:00|1138|1135|1134|1133|1145|1142|1131|1130|901680
1756681200000|2025-08-31 23:00:00|1130|1125|1116|1114|1134|1131|1113|1112|1018264
1756767600000|2025-09-01 23:00:00|1132|1130|1101|1100|1132|1130|1098|1096|1193063
1756854000000|2025-09-02 23:00:00|1094|1091|1112|1110|1112|1111|1094|1091|274948
1756940400000|2025-09-03 23:00:00|1111|1106|1132|1131|1134|1133|1110|1106|204501
1757026800000|2025-09-04 23:00:00|1138|1132|1137|1135|1145|1144|1131|1129|416321
1757286000000|2025-09-07 23:00:00|1143|1139|1144|1142|1147|1146|1136|1134|308911
1757372400000|2025-09-08 23:00:00|1147|1143|1151|1149|1151|1150|1141|1140|349900
1757458800000|2025-09-09 23:00:00|1154|1152|1153|1151|1162|1161|1150|1149|304425
1757545200000|2025-09-10 23:00:00|1152|1148|1154|1152|1160|1159|1150|1148|145463
1757631600000|2025-09-11 23:00:00|1159|1157|1156|1154|1165|1164|1154|1152|349834
1757890800000|2025-09-14 23:00:00|1160|1157|1139|1137|1162|1160|1135|1133|2643748
1757977200000|2025-09-15 23:00:00|1141|1138|1126|1124|1148|1146|1124|1123|207391
1758063600000|2025-09-16 23:00:00|1131|1127|1129|1128|1138|1137|1124|1122|460023
1758150000000|2025-09-17 23:00:00|1095|1093|1105|1104|1105|1104|1092|1091|312629
1758236400000|2025-09-18 23:00:00|1090|1088|1071|1070|1108|1104|1060|1058|383188
1758495600000|2025-09-21 23:00:00|1076|1071|1087|1085|1092|1090|1070|1069|303087
1758582000000|2025-09-22 23:00:00|1089|1084|1082|1081|1093|1092|1082|1080|601615
1758668400000|2025-09-23 23:00:00|1079|1074|1069|1067|1079|1075|1068|1066|240462
1758754800000|2025-09-24 23:00:00|1061|1056|1061|1059|1064|1063|1050|1048|300955
1758841200000|2025-09-25 23:00:00|1064|1058|1056|1055|1064|1063|1049|1047|250418
1759100400000|2025-09-28 23:00:00|1048|1046|1060|1059|1063|1062|1048|1046|593670
1759186800000|2025-09-29 23:00:00|1061|1057|1074|1073|1092|1091|1058|1056|313134
1759273200000|2025-09-30 23:00:00|1067|1063|1071|1070|1078|1077|1062|1060|444548
1759359600000|2025-10-01 23:00:00|1064|1061|1077|1076|1077|1076|1064|1060|477153
1759446000000|2025-10-02 23:00:00|1076|1073|1075|1074|1086|1085|1071|1070|197331
1759705200000|2025-10-05 23:00:00|1074|1073|1069|1068|1078|1076|1068|1066|165227
1759791600000|2025-10-06 23:00:00|1068|1063|1068|1066|1076|1075|1064|1061|311775
1759878000000|2025-10-07 23:00:00|1066|1061|1076|1075|1083|1081|1059|1057|296076
1759964400000|2025-10-08 23:00:00|1077|1072|1081|1080|1089|1088|1076|1072|179578
1760050800000|2025-10-09 23:00:00|1085|1079|1073|1071|1085|1082|1069|1067|467567