820558800000|1996-01-02 05:00:00|1846.875|1846.875|1875|1875|1881.25|1881.25|1846.875|1846.875|7598800
820645200000|1996-01-03 05:00:00|1881.25|1881.25|1890.625|1890.625|1896.875|1896.875|1878.125|1878.125|7097200
820731600000|1996-01-04 05:00:00|1890.625|1890.625|1875|1875|1900|1900|1862.5|1862.5|8546400
820818000000|1996-01-05 05:00:00|1871.875|1871.875|1865.625|1865.625|1887.5|1887.5|1853.125|1853.125|6228400
821077200000|1996-01-08 05:00:00|1865.625|1865.625|1878.125|1878.125|1881.25|1881.25|1865.625|1865.625|1896800
821163600000|1996-01-09 05:00:00|1884.375|1884.375|1853.125|1853.125|1887.5|1887.5|1850|1850|6684000
821250000000|1996-01-10 05:00:00|1843.75|1843.75|1821.875|1821.875|1846.875|1846.875|1818.75|1818.75|7148000
821336400000|1996-01-11 05:00:00|1831.25|1831.25|1840.625|1840.625|1840.625|1840.625|1803.125|1803.125|8259600
821422800000|1996-01-12 05:00:00|1850|1850|1818.75|1818.75|1853.125|1853.125|1809.375|1809.375|7218800
821682000000|1996-01-15 05:00:00|1821.875|1821.875|1840.625|1840.625|1843.75|1843.75|1818.75|1818.75|4016800
821768400000|1996-01-16 05:00:00|1850|1850|1871.875|1871.875|1871.875|1871.875|1828.125|1828.125|4967200
821854800000|1996-01-17 05:00:00|1875|1875|1828.125|1828.125|1884.375|1884.375|1825|1825|7014000
821941200000|1996-01-18 05:00:00|1834.375|1834.375|1834.375|1834.375|1837.5|1837.5|1803.125|1803.125|6645200
822027600000|1996-01-19 05:00:00|1834.375|1834.375|1834.375|1834.375|1846.875|1846.875|1818.75|1818.75|8390800
822286800000|1996-01-22 05:00:00|1834.375|1834.375|1818.75|1818.75|1834.375|1834.375|1806.25|1806.25|5954000
822373200000|1996-01-23 05:00:00|1815.625|1815.625|1837.5|1837.5|1843.75|1843.75|1806.25|1806.25|5876800
822459600000|1996-01-24 05:00:00|1853.125|1853.125|1878.125|1878.125|1878.125|1878.125|1846.875|1846.875|6524000
822546000000|1996-01-25 05:00:00|1881.25|1881.25|1840.625|1840.625|1881.25|1881.25|1828.125|1828.125|7552800
822632400000|1996-01-26 05:00:00|1834.375|1834.375|1862.5|1862.5|1862.5|1862.5|1831.25|1831.25|4814800
822891600000|1996-01-29 05:00:00|1862.5|1862.5|1856.25|1856.25|1868.75|1868.75|1853.125|1853.125|3785200
822978000000|1996-01-30 05:00:00|1862.5|1862.5|1881.25|1881.25|1887.5|1887.5|1862.5|1862.5|6600000
823064400000|1996-01-31 05:00:00|1890.625|1890.625|1884.375|1884.375|1893.75|1893.75|1865.625|1865.625|5199600
823150800000|1996-02-01 05:00:00|1878.125|1878.125|1887.5|1887.5|1890.625|1890.625|1875|1875|6909600
823237200000|1996-02-02 05:00:00|1890.625|1890.625|1878.125|1878.125|1900|1900|1871.875|1871.875|6744400
823496400000|1996-02-05 05:00:00|1871.875|1871.875|1906.25|1906.25|1906.25|1906.25|1871.875|1871.875|5068000
823582800000|1996-02-06 05:00:00|1906.25|1906.25|1915.625|1915.625|1918.75|1918.75|1890.625|1890.625|8264800
823669200000|1996-02-07 05:00:00|1918.75|1918.75|1950|1950|1953.125|1953.125|1918.75|1918.75|9185600
823755600000|1996-02-08 05:00:00|1956.25|1956.25|2006.25|2006.25|2018.75|2018.75|1940.625|1940.625|9802400
823842000000|1996-02-09 05:00:00|2000|2000|1990.625|1990.625|2006.25|2006.25|1975|1975|8433200
824101200000|1996-02-12 05:00:00|1996.875|1996.875|1990.625|1990.625|2000|2000|1975|1975|6339200
824187600000|1996-02-13 05:00:00|1996.875|1996.875|2018.75|2018.75|2050|2050|1993.75|1993.75|10009200
824274000000|1996-02-14 05:00:00|2012.5|2012.5|2025|2025|2034.375|2034.375|1996.875|1996.875|8844000
824360400000|1996-02-15 05:00:00|2018.75|2018.75|2031.25|2031.25|2056.25|2056.25|2018.75|2018.75|6568400
824446800000|1996-02-16 05:00:00|2018.75|2018.75|2012.5|2012.5|2021.875|2021.875|2003.125|2003.125|10399200
824792400000|1996-02-20 05:00:00|2000|2000|2015.625|2015.625|2043.75|2043.75|1996.875|1996.875|6419600
824878800000|1996-02-21 05:00:00|2021.875|2021.875|2046.875|2046.875|2046.875|2046.875|2018.75|2018.75|4871200
824965200000|1996-02-22 05:00:00|2065.625|2065.625|2100|2100|2106.25|2106.25|2062.5|2062.5|7690000
825051600000|1996-02-23 05:00:00|2103.125|2103.125|2078.125|2078.125|2109.375|2109.375|2053.125|2053.125|6533200
825310800000|1996-02-26 05:00:00|2065.625|2065.625|2043.75|2043.75|2071.875|2071.875|2037.5|2037.5|5782800
825397200000|1996-02-27 05:00:00|2037.5|2037.5|2053.125|2053.125|2053.125|2053.125|2012.5|2012.5|8136400
825483600000|1996-02-28 05:00:00|2059.375|2059.375|2034.375|2034.375|2084.375|2084.375|2028.125|2028.125|9175600
825570000000|1996-02-29 05:00:00|2018.75|2018.75|2018.75|2018.75|2056.25|2056.25|2003.125|2003.125|7492400
825656400000|1996-03-01 05:00:00|2037.5|2037.5|2053.125|2053.125|2056.25|2056.25|2025|2025|6280400
825915600000|1996-03-04 05:00:00|2059.375|2059.375|2100|2100|2109.375|2109.375|2046.875|2046.875|6585200
826002000000|1996-03-05 05:00:00|2096.875|2096.875|2106.25|2106.25|2106.25|2106.25|2087.5|2087.5|4802800
826088400000|1996-03-06 05:00:00|2106.25|2106.25|2078.125|2078.125|2109.375|2109.375|2071.875|2071.875|5117200
826174800000|1996-03-07 05:00:00|2068.75|2068.75|2087.5|2087.5|2100|2100|2065.625|2065.625|6560800
826261200000|1996-03-08 05:00:00|2056.25|2056.25|2006.25|2006.25|2071.875|2071.875|1996.875|1996.875|11803200
826520400000|1996-03-11 05:00:00|2006.25|2006.25|2028.125|2028.125|2040.625|2040.625|2003.125|2003.125|10594400
826606800000|1996-03-12 05:00:00|2021.875|2021.875|2031.25|2031.25|2031.25|2031.25|1996.875|1996.875|7973600
826693200000|1996-03-13 05:00:00|2037.5|2037.5|2028.125|2028.125|2043.75|2043.75|2018.75|2018.75|7414800
826779600000|1996-03-14 05:00:00|2037.5|2037.5|2037.5|2037.5|2056.25|2056.25|2025|2025|5267200
826866000000|1996-03-15 05:00:00|2037.5|2037.5|2021.875|2021.875|2040.625|2040.625|2018.75|2018.75|12249200
827125200000|1996-03-18 05:00:00|2043.75|2043.75|2062.5|2062.5|2065.625|2065.625|2037.5|2037.5|6808400
827211600000|1996-03-19 05:00:00|2062.5|2062.5|2062.5|2062.5|2071.875|2071.875|2053.125|2053.125|6303600
827298000000|1996-03-20 05:00:00|2071.875|2071.875|2106.25|2106.25|2109.375|2109.375|2071.875|2071.875|5901200
827384400000|1996-03-21 05:00:00|2109.375|2109.375|2090.625|2090.625|2112.5|2112.5|2081.25|2081.25|5139200
827470800000|1996-03-22 05:00:00|2103.125|2103.125|2096.875|2096.875|2106.25|2106.25|2084.375|2084.375|3704800
827730000000|1996-03-25 05:00:00|2112.5|2112.5|2112.5|2112.5|2118.75|2118.75|2106.25|2106.25|5131600
827816400000|1996-03-26 05:00:00|2100|2100|2121.875|2121.875|2128.125|2128.125|2100|2100|5312400
827902800000|1996-03-27 05:00:00|2125|2125|2096.875|2096.875|2134.375|2134.375|2096.875|2096.875|6892800
827989200000|1996-03-28 05:00:00|2090.625|2090.625|2096.875|2096.875|2103.125|2103.125|2087.5|2087.5|4888800
828075600000|1996-03-29 05:00:00|2100|2100|2068.75|2068.75|2100|2100|2065.625|2065.625|5764000
828334800000|1996-04-01 05:00:00|2081.25|2081.25|2106.25|2106.25|2109.375|2109.375|2078.125|2078.125|8300000
828421200000|1996-04-02 05:00:00|2109.375|2109.375|2100|2100|2112.5|2112.5|2090.625|2090.625|4944800
828507600000|1996-04-03 05:00:00|2090.625|2090.625|2100|2100|2103.125|2103.125|2084.375|2084.375|3786000
828594000000|1996-04-04 05:00:00|2103.125|2103.125|2093.75|2093.75|2103.125|2103.125|2087.5|2087.5|4069600
828936000000|1996-04-08 04:00:00|2059.375|2059.375|2062.5|2062.5|2065.625|2065.625|2037.5|2037.5|8134000
829022400000|1996-04-09 04:00:00|2087.5|2087.5|2043.75|2043.75|2087.5|2087.5|2040.625|2040.625|7615600
829108800000|1996-04-10 04:00:00|2037.5|2037.5|1971.875|1971.875|2050|2050|1971.875|1971.875|9358800
829195200000|1996-04-11 04:00:00|1987.5|1987.5|1996.875|1996.875|2000|2000|1965.625|1965.625|12240000
829281600000|1996-04-12 04:00:00|2015.625|2015.625|2018.75|2018.75|2034.375|2034.375|2003.125|2003.125|5786000
829540800000|1996-04-15 04:00:00|2021.875|2021.875|2025|2025|2025|2025|2003.125|2003.125|4102000
829627200000|1996-04-16 04:00:00|2028.125|2028.125|2034.375|2034.375|2043.75|2043.75|2018.75|2018.75|5059200
829713600000|1996-04-17 04:00:00|2025|2025|2003.125|2003.125|2028.125|2028.125|1984.375|1984.375|8906000
829800000000|1996-04-18 04:00:00|2012.5|2012.5|1987.5|1987.5|2015.625|2015.625|1984.375|1984.375|9608000
829886400000|1996-04-19 04:00:00|1987.5|1987.5|1968.75|1968.75|2006.25|2006.25|1956.25|1956.25|13010400
830145600000|1996-04-22 04:00:00|1993.75|1993.75|2015.625|2015.625|2018.75|2018.75|1987.5|1987.5|7160800
830232000000|1996-04-23 04:00:00|2012.5|2012.5|2025|2025|2028.125|2028.125|2006.25|2006.25|6218800
830318400000|1996-04-24 04:00:00|2037.5|2037.5|2009.375|2009.375|2037.5|2037.5|1996.875|1996.875|7198000
830404800000|1996-04-25 04:00:00|2006.25|2006.25|2031.25|2031.25|2040.625|2040.625|1990.625|1990.625|7151200
830491200000|1996-04-26 04:00:00|2031.25|2031.25|2031.25|2031.25|2050|2050|2021.875|2021.875|4176400
830750400000|1996-04-29 04:00:00|2012.5|2012.5|2028.125|2028.125|2034.375|2034.375|2012.5|2012.5|4107200
830836800000|1996-04-30 04:00:00|2025|2025|2037.5|2037.5|2043.75|2043.75|2025|2025|5520000
830923200000|1996-05-01 04:00:00|2034.375|2034.375|2043.75|2043.75|2050|2050|2031.25|2031.25|3995600
831009600000|1996-05-02 04:00:00|2025|2025|2009.375|2009.375|2034.375|2034.375|2006.25|2006.25|6999600
831096000000|1996-05-03 04:00:00|2015.625|2015.625|1993.75|1993.75|2015.625|2015.625|1990.625|1990.625|6925200
831355200000|1996-05-06 04:00:00|1993.75|1993.75|2021.875|2021.875|2021.875|2021.875|1975|1975|7170400
831441600000|1996-05-07 04:00:00|2025|2025|2034.375|2034.375|2040.625|2040.625|2015.625|2015.625|6702800
831528000000|1996-05-08 04:00:00|2012.5|2012.5|2068.75|2068.75|2068.75|2068.75|2006.25|2006.25|8292800
831614400000|1996-05-09 04:00:00|2065.625|2065.625|2068.75|2068.75|2093.75|2093.75|2059.375|2059.375|4820400
831700800000|1996-05-10 04:00:00|2093.75|2093.75|2096.875|2096.875|2096.875|2096.875|2071.875|2071.875|4942800
831960000000|1996-05-13 04:00:00|2100|2100|2150|2150|2150|2150|2087.5|2087.5|8275800
832046400000|1996-05-14 04:00:00|2181.25|2181.25|2218.75|2218.75|2231.25|2231.25|2168.75|2168.75|13405600
832132800000|1996-05-15 04:00:00|2243.75|2243.75|2225|2225|2268.75|2268.75|2218.75|2218.75|12970600
832219200000|1996-05-16 04:00:00|2225|2225|2275|2275|2287.5|2287.5|2225|2225|10024400
832305600000|1996-05-17 04:00:00|2293.75|2293.75|2306.25|2306.25|2337.5|2337.5|2281.25|2281.25|14869200
832564800000|1996-05-20 04:00:00|2331.25|2331.25|2325|2325|2337.5|2337.5|2306.25|2306.25|8158800
832651200000|1996-05-21 04:00:00|2325|2325|2325|2325|2393.75|2393.75|2250|2250|10411000
832737600000|1996-05-22 04:00:00|2300|2300|2356.25|2356.25|2368.75|2368.75|2287.5|2287.5|11524600
832824000000|1996-05-23 04:00:00|2356.25|2356.25|2331.25|2331.25|2368.75|2368.75|2318.75|2318.75|9491200
832910400000|1996-05-24 04:00:00|2337.5|2337.5|2375|2375|2387.5|2387.5|2331.25|2331.25|6385200
833256000000|1996-05-28 04:00:00|2362.5|2362.5|2300|2300|2362.5|2362.5|2300|2300|7993000
833342400000|1996-05-29 04:00:00|2312.5|2312.5|2300|2300|2343.75|2343.75|2287.5|2287.5|8676200
833428800000|1996-05-30 04:00:00|2293.75|2293.75|2337.5|2337.5|2356.25|2356.25|2287.5|2287.5|6572400
833515200000|1996-05-31 04:00:00|2331.25|2331.25|2300|2300|2343.75|2343.75|2293.75|2293.75|6618000
833774400000|1996-06-03 04:00:00|2293.75|2293.75|2312.5|2312.5|2325|2325|2287.5|2287.5|6066400
833860800000|1996-06-04 04:00:00|2331.25|2331.25|2325|2325|2331.25|2331.25|2296.875|2296.875|5020800
833947200000|1996-06-05 04:00:00|2331.25|2331.25|2387.5|2387.5|2387.5|2387.5|2318.75|2318.75|5661800
834033600000|1996-06-06 04:00:00|2387.5|2387.5|2337.5|2337.5|2393.75|2393.75|2337.5|2337.5|5061600
834120000000|1996-06-07 04:00:00|2300|2300|2343.75|2343.75|2350|2350|2287.5|2287.5|5914200
834379200000|1996-06-10 04:00:00|2350|2350|2337.5|2337.5|2356.25|2356.25|2325|2325|3519600
834465600000|1996-06-11 04:00:00|2343.75|2343.75|2350|2350|2375|2375|2331.25|2331.25|4912000
834552000000|1996-06-12 04:00:00|2350|2350|2312.5|2312.5|2362.5|2362.5|2312.5|2312.5|4903800
834638400000|1996-06-13 04:00:00|2318.75|2318.75|2318.75|2318.75|2331.25|2331.25|2306.25|2306.25|3719400
834724800000|1996-06-14 04:00:00|2325|2325|2287.5|2287.5|2325|2325|2287.5|2287.5|4581400
834984000000|1996-06-17 04:00:00|2300|2300|2306.25|2306.25|2318.75|2318.75|2293.75|2293.75|4328200
835070400000|1996-06-18 04:00:00|2300|2300|2312.5|2312.5|2318.75|2318.75|2293.75|2293.75|4982400
835156800000|1996-06-19 04:00:00|2318.75|2318.75|2325|2325|2343.75|2343.75|2312.5|2312.5|3789400
835243200000|1996-06-20 04:00:00|2350|2350|2337.5|2337.5|2375|2375|2331.25|2331.25|8487000
835329600000|1996-06-21 04:00:00|2350|2350|2381.25|2381.25|2381.25|2381.25|2343.75|2343.75|14162200
835588800000|1996-06-24 04:00:00|2400|2400|2437.5|2437.5|2443.75|2443.75|2387.5|2387.5|6982600
835675200000|1996-06-25 04:00:00|2443.75|2443.75|2425|2425|2450|2450|2406.25|2406.25|4805000
835761600000|1996-06-26 04:00:00|2450|2450|2456.25|2456.25|2475|2475|2443.75|2443.75|6813000
835848000000|1996-06-27 04:00:00|2450|2450|2443.75|2443.75|2456.25|2456.25|2406.25|2406.25|7128200
835934400000|1996-06-28 04:00:00|2456.25|2456.25|2450|2450|2462.5|2462.5|2437.5|2437.5|4991600
836193600000|1996-07-01 04:00:00|2450|2450|2468.75|2468.75|2475|2475|2437.5|2437.5|5399400
836280000000|1996-07-02 04:00:00|2468.75|2468.75|2475|2475|2481.25|2481.25|2456.25|2456.25|4856800
836366400000|1996-07-03 04:00:00|2462.5|2462.5|2450|2450|2493.75|2493.75|2425|2425|5848200
836539200000|1996-07-05 04:00:00|2406.25|2406.25|2375|2375|2425|2425|2362.5|2362.5|3621400
836798400000|1996-07-08 04:00:00|2375|2375|2368.75|2368.75|2393.75|2393.75|2356.25|2356.25|5660000
836884800000|1996-07-09 04:00:00|2387.5|2387.5|2375|2375|2400|2400|2368.75|2368.75|4128400
836971200000|1996-07-10 04:00:00|2381.25|2381.25|2400|2400|2400|2400|2343.75|2343.75|5285200
837057600000|1996-07-11 04:00:00|2393.75|2393.75|2381.25|2381.25|2400|2400|2350|2350|5448600
837144000000|1996-07-12 04:00:00|2362.5|2362.5|2356.25|2356.25|2387.5|2387.5|2350|2350|4802200
837403200000|1996-07-15 04:00:00|2343.75|2343.75|2275|2275|2356.25|2356.25|2268.75|2268.75|7929200
837489600000|1996-07-16 04:00:00|2281.25|2281.25|2306.25|2306.25|2337.5|2337.5|2212.5|2212.5|12564800
837576000000|1996-07-17 04:00:00|2343.75|2343.75|2300|2300|2356.25|2356.25|2300|2300|7255400
837662400000|1996-07-18 04:00:00|2331.25|2331.25|2368.75|2368.75|2375|2375|2318.75|2318.75|5149200
837748800000|1996-07-19 04:00:00|2368.75|2368.75|2356.25|2356.25|2375|2375|2337.5|2337.5|6963600
838008000000|1996-07-22 04:00:00|2343.75|2343.75|2368.75|2368.75|2381.25|2381.25|2331.25|2331.25|4490600
838094400000|1996-07-23 04:00:00|2356.25|2356.25|2337.5|2337.5|2375|2375|2331.25|2331.25|6255800
838180800000|1996-07-24 04:00:00|2306.25|2306.25|2293.75|2293.75|2325|2325|2262.5|2262.5|8610800
838267200000|1996-07-25 04:00:00|2306.25|2306.25|2306.25|2306.25|2337.5|2337.5|2300|2300|6681200
838353600000|1996-07-26 04:00:00|2312.5|2312.5|2356.25|2356.25|2362.5|2362.5|2306.25|2306.25|4899800
838612800000|1996-07-29 04:00:00|2350|2350|2312.5|2312.5|2350|2350|2306.25|2306.25|3789600
838699200000|1996-07-30 04:00:00|2318.75|2318.75|2318.75|2318.75|2325|2325|2262.5|2262.5|4923800
838785600000|1996-07-31 04:00:00|2312.5|2312.5|2343.75|2343.75|2368.75|2368.75|2306.25|2306.25|5238200
838872000000|1996-08-01 04:00:00|2343.75|2343.75|2406.25|2406.25|2406.25|2406.25|2337.5|2337.5|6525400
838958400000|1996-08-02 04:00:00|2425|2425|2462.5|2462.5|2475|2475|2337.5|2337.5|6353800
839217600000|1996-08-05 04:00:00|2462.5|2462.5|2456.25|2456.25|2475|2475|2450|2450|3924800
839304000000|1996-08-06 04:00:00|2456.25|2456.25|2468.75|2468.75|2468.75|2468.75|2437.5|2437.5|4077000
839390400000|1996-08-07 04:00:00|2475|2475|2462.5|2462.5|2487.5|2487.5|2431.25|2431.25|4535400
839476800000|1996-08-08 04:00:00|2468.75|2468.75|2450|2450|2468.75|2468.75|2437.5|2437.5|2899800
839563200000|1996-08-09 04:00:00|2456.25|2456.25|2437.5|2437.5|2468.75|2468.75|2425|2425|4218000
839822400000|1996-08-12 04:00:00|2437.5|2437.5|2487.5|2487.5|2487.5|2487.5|2437.5|2437.5|4616400
839908800000|1996-08-13 04:00:00|2487.5|2487.5|2512.5|2512.5|2537.5|2537.5|2475|2475|7750200
839995200000|1996-08-14 04:00:00|2525|2525|2531.25|2531.25|2543.75|2543.75|2500|2500|4419800
840081600000|1996-08-15 04:00:00|2537.5|2537.5|2556.25|2556.25|2575|2575|2531.25|2531.25|5801000
840168000000|1996-08-16 04:00:00|2568.75|2568.75|2587.5|2587.5|2606.25|2606.25|2562.5|2562.5|7169800
840427200000|1996-08-19 04:00:00|2593.75|2593.75|2581.25|2581.25|2625|2625|2575|2575|4550200
840513600000|1996-08-20 04:00:00|2568.75|2568.75|2562.5|2562.5|2587.5|2587.5|2543.75|2543.75|4724200
840600000000|1996-08-21 04:00:00|2550|2550|2543.75|2543.75|2600|2600|2531.25|2531.25|3575600
840686400000|1996-08-22 04:00:00|2531.25|2531.25|2600|2600|2600|2600|2531.25|2531.25|3359800
840772800000|1996-08-23 04:00:00|2600|2600|2568.75|2568.75|2606.25|2606.25|2556.25|2556.25|3196000
841032000000|1996-08-26 04:00:00|2575|2575|2556.25|2556.25|2575|2575|2543.75|2543.75|3537000
841118400000|1996-08-27 04:00:00|2556.25|2556.25|2581.25|2581.25|2581.25|2581.25|2550|2550|2485000
841204800000|1996-08-28 04:00:00|2587.5|2587.5|2562.5|2562.5|2600|2600|2550|2550|3208800
841291200000|1996-08-29 04:00:00|2550|2550|2518.75|2518.75|2556.25|2556.25|2506.25|2506.25|5919800
841377600000|1996-08-30 04:00:00|2518.75|2518.75|2500|2500|2518.75|2518.75|2481.25|2481.25|5083800
841723200000|1996-09-03 04:00:00|2481.25|2481.25|2537.5|2537.5|2556.25|2556.25|2475|2475|6286800
841809600000|1996-09-04 04:00:00|2556.25|2556.25|2531.25|2531.25|2562.5|2562.5|2506.25|2506.25|4924000
841896000000|1996-09-05 04:00:00|2525|2525|2500|2500|2537.5|2537.5|2500|2500|3127200
841982400000|1996-09-06 04:00:00|2512.5|2512.5|2565.625|2565.625|2600|2600|2512.5|2512.5|6239200
842241600000|1996-09-09 04:00:00|2587.5|2587.5|2587.5|2587.5|2593.75|2593.75|2562.5|2562.5|4431800
842328000000|1996-09-10 04:00:00|2587.5|2587.5|2618.75|2618.75|2618.75|2618.75|2581.25|2581.25|5633400
842414400000|1996-09-11 04:00:00|2600|2600|2593.75|2593.75|2612.5|2612.5|2587.5|2587.5|3573400
842500800000|1996-09-12 04:00:00|2606.25|2606.25|2593.75|2593.75|2637.5|2637.5|2593.75|2593.75|3971400
842587200000|1996-09-13 04:00:00|2637.5|2637.5|2650|2650|2656.25|2656.25|2625|2625|5152800
842846400000|1996-09-16 04:00:00|2662.5|2662.5|2656.25|2656.25|2693.75|2693.75|2650|2650|5321600
842932800000|1996-09-17 04:00:00|2650|2650|2606.25|2606.25|2656.25|2656.25|2606.25|2606.25|5381600
843019200000|1996-09-18 04:00:00|2618.75|2618.75|2593.75|2593.75|2618.75|2618.75|2575|2575|6727200
843105600000|1996-09-19 04:00:00|2581.25|2581.25|2600|2600|2625|2625|2581.25|2581.25|4955600
843192000000|1996-09-20 04:00:00|2575|2575|2556.25|2556.25|2587.5|2587.5|2537.5|2537.5|15474000
843451200000|1996-09-23 04:00:00|2537.5|2537.5|2556.25|2556.25|2581.25|2581.25|2531.25|2531.25|4439000
843537600000|1996-09-24 04:00:00|2556.25|2556.25|2575|2575|2606.25|2606.25|2543.75|2543.75|6351800
843624000000|1996-09-25 04:00:00|2593.75|2593.75|2562.5|2562.5|2593.75|2593.75|2556.25|2556.25|4778600
843710400000|1996-09-26 04:00:00|2562.5|2562.5|2575|2575|2600|2600|2550|2550|4347000
843796800000|1996-09-27 04:00:00|2593.75|2593.75|2537.5|2537.5|2593.75|2593.75|2531.25|2531.25|5774800
844056000000|1996-09-30 04:00:00|2575|2575|2543.75|2543.75|2581.25|2581.25|2531.25|2531.25|4200200
844142400000|1996-10-01 04:00:00|2543.75|2543.75|2506.25|2506.25|2543.75|2543.75|2450|2450|13362000
844228800000|1996-10-02 04:00:00|2506.25|2506.25|2487.5|2487.5|2506.25|2506.25|2462.5|2462.5|7877600
844315200000|1996-10-03 04:00:00|2493.75|2493.75|2443.75|2443.75|2500|2500|2437.5|2437.5|7441200
844401600000|1996-10-04 04:00:00|2450|2450|2500|2500|2506.25|2506.25|2443.75|2443.75|8541600
844660800000|1996-10-07 04:00:00|2506.25|2506.25|2512.5|2512.5|2531.25|2531.25|2500|2500|5261400
844747200000|1996-10-08 04:00:00|2506.25|2506.25|2500|2500|2531.25|2531.25|2493.75|2493.75|4834800
844833600000|1996-10-09 04:00:00|2500|2500|2487.5|2487.5|2506.25|2506.25|2450|2450|6463800
844920000000|1996-10-10 04:00:00|2475|2475|2450|2450|2481.25|2481.25|2443.75|2443.75|4148800
845006400000|1996-10-11 04:00:00|2468.75|2468.75|2487.5|2487.5|2506.25|2506.25|2456.25|2456.25|4023200
845265600000|1996-10-14 04:00:00|2500|2500|2468.75|2468.75|2506.25|2506.25|2456.25|2456.25|2867800
845352000000|1996-10-15 04:00:00|2462.5|2462.5|2437.5|2437.5|2462.5|2462.5|2381.25|2381.25|9967000
845438400000|1996-10-16 04:00:00|2431.25|2431.25|2425|2425|2437.5|2437.5|2406.25|2406.25|6003400
845524800000|1996-10-17 04:00:00|2443.75|2443.75|2462.5|2462.5|2487.5|2487.5|2400|2400|6897400
845611200000|1996-10-18 04:00:00|2481.25|2481.25|2500|2500|2506.25|2506.25|2468.75|2468.75|6593200
845870400000|1996-10-21 04:00:00|2493.75|2493.75|2487.5|2487.5|2500|2500|2462.5|2462.5|5343200
845956800000|1996-10-22 04:00:00|2487.5|2487.5|2506.25|2506.25|2506.25|2506.25|2481.25|2481.25|3776000
846043200000|1996-10-23 04:00:00|2500|2500|2512.5|2512.5|2518.75|2518.75|2487.5|2487.5|4807200
846129600000|1996-10-24 04:00:00|2500|2500|2512.5|2512.5|2543.75|2543.75|2500|2500|4399800
846216000000|1996-10-25 04:00:00|2500|2500|2493.75|2493.75|2518.75|2518.75|2493.75|2493.75|3236600
846478800000|1996-10-28 05:00:00|2493.75|2493.75|2481.25|2481.25|2506.25|2506.25|2468.75|2468.75|4773600
846565200000|1996-10-29 05:00:00|2493.75|2493.75|2487.5|2487.5|2518.75|2518.75|2475|2475|5272800
846651600000|1996-10-30 05:00:00|2500|2500|2518.75|2518.75|2531.25|2531.25|2487.5|2487.5|5119800
846738000000|1996-10-31 05:00:00|2518.75|2518.75|2525|2525|2531.25|2531.25|2506.25|2506.25|4855200
846824400000|1996-11-01 05:00:00|2537.5|2537.5|2512.5|2512.5|2537.5|2537.5|2481.25|2481.25|5650600
847083600000|1996-11-04 05:00:00|2512.5|2512.5|2537.5|2537.5|2543.75|2543.75|2487.5|2487.5|6481800
847170000000|1996-11-05 05:00:00|2550|2550|2575|2575|2575|2575|2550|2550|5884200
847256400000|1996-11-06 05:00:00|2568.75|2568.75|2600|2600|2600|2600|2556.25|2556.25|5866000
847342800000|1996-11-07 05:00:00|2593.75|2593.75|2618.75|2618.75|2618.75|2618.75|2581.25|2581.25|4716600
847429200000|1996-11-08 05:00:00|2618.75|2618.75|2631.25|2631.25|2631.25|2631.25|2606.25|2606.25|3525000
847688400000|1996-11-11 05:00:00|2625|2625|2600|2600|2631.25|2631.25|2593.75|2593.75|3758600
847774800000|1996-11-12 05:00:00|2600|2600|2568.75|2568.75|2600|2600|2556.25|2556.25|5168400
847861200000|1996-11-13 05:00:00|2575|2575|2600|2600|2612.5|2612.5|2575|2575|3231800
847947600000|1996-11-14 05:00:00|2600|2600|2606.25|2606.25|2631.25|2631.25|2593.75|2593.75|4485800
848034000000|1996-11-15 05:00:00|2637.5|2637.5|2637.5|2637.5|2650|2650|2625|2625|7842600
848293200000|1996-11-18 05:00:00|2650|2650|2612.5|2612.5|2650|2650|2606.25|2606.25|4119400
848379600000|1996-11-19 05:00:00|2606.25|2606.25|2587.5|2587.5|2618.75|2618.75|2575|2575|4526400
848466000000|1996-11-20 05:00:00|2593.75|2593.75|2581.25|2581.25|2600|2600|2581.25|2581.25|3913400
848552400000|1996-11-21 05:00:00|2556.25|2556.25|2531.25|2531.25|2600|2600|2506.25|2506.25|11493800
848638800000|1996-11-22 05:00:00|2543.75|2543.75|2537.5|2537.5|2543.75|2543.75|2500|2500|7274000
848898000000|1996-11-25 05:00:00|2556.25|2556.25|2568.75|2568.75|2571.875|2571.875|2531.25|2531.25|6048200
848984400000|1996-11-26 05:00:00|2568.75|2568.75|2562.5|2562.5|2581.25|2581.25|2556.25|2556.25|7812400
849070800000|1996-11-27 05:00:00|2562.5|2562.5|2562.5|2562.5|2575|2575|2556.25|2556.25|3441400
849243600000|1996-11-29 05:00:00|2568.75|2568.75|2556.25|2556.25|2568.75|2568.75|2556.25|2556.25|1468400
849502800000|1996-12-02 05:00:00|2556.25|2556.25|2543.75|2543.75|2562.5|2562.5|2518.75|2518.75|4731200
849589200000|1996-12-03 05:00:00|2531.25|2531.25|2487.5|2487.5|2543.75|2543.75|2487.5|2487.5|6703000
849675600000|1996-12-04 05:00:00|2462.5|2462.5|2481.25|2481.25|2481.25|2481.25|2437.5|2437.5|8298000
849762000000|1996-12-05 05:00:00|2475|2475|2462.5|2462.5|2493.75|2493.75|2418.75|2418.75|7557800
849848400000|1996-12-06 05:00:00|2387.5|2387.5|2450|2450|2462.5|2462.5|2381.25|2381.25|9673800
850107600000|1996-12-09 05:00:00|2481.25|2481.25|2512.5|2512.5|2512.5|2512.5|2456.25|2456.25|5609200
850194000000|1996-12-10 05:00:00|2500|2500|2481.25|2481.25|2500|2500|2481.25|2481.25|3946400
850280400000|1996-12-11 05:00:00|2450|2450|2462.5|2462.5|2475|2475|2431.25|2431.25|6994400
850366800000|1996-12-12 05:00:00|2468.75|2468.75|2393.75|2393.75|2468.75|2468.75|2387.5|2387.5|6523800
850453200000|1996-12-13 05:00:00|2375|2375|2393.75|2393.75|2412.5|2412.5|2343.75|2343.75|8651800
850712400000|1996-12-16 05:00:00|2418.75|2418.75|2406.25|2406.25|2437.5|2437.5|2400|2400|6619400
850798800000|1996-12-17 05:00:00|2406.25|2406.25|2431.25|2431.25|2450|2450|2393.75|2393.75|7282400
850885200000|1996-12-18 05:00:00|2437.5|2437.5|2418.75|2418.75|2456.25|2456.25|2400|2400|4048400
850971600000|1996-12-19 05:00:00|2443.75|2443.75|2556.25|2556.25|2562.5|2562.5|2393.75|2393.75|10365800
851058000000|1996-12-20 05:00:00|2637.5|2637.5|2643.75|2643.75|2662.5|2662.5|2612.5|2612.5|22801800
851317200000|1996-12-23 05:00:00|2650|2650|2618.75|2618.75|2656.25|2656.25|2593.75|2593.75|5012400
851403600000|1996-12-24 05:00:00|2612.5|2612.5|2656.25|2656.25|2662.5|2662.5|2606.25|2606.25|2368200
851576400000|1996-12-26 05:00:00|2656.25|2656.25|2662.5|2662.5|2681.25|2681.25|2650|2650|3834400
851662800000|1996-12-27 05:00:00|2687.5|2687.5|2700|2700|2706.25|2706.25|2675|2675|3794000
851922000000|1996-12-30 05:00:00|2706.25|2706.25|2656.25|2656.25|2712.5|2712.5|2656.25|2656.25|2991000
852008400000|1996-12-31 05:00:00|2668.75|2668.75|2631.25|2631.25|2675|2675|2625|2625|4135400
852181200000|1997-01-02 05:00:00|2606.25|2606.25|2593.75|2593.75|2625|2625|2556.25|2556.25|7161800
852267600000|1997-01-03 05:00:00|2625|2625|2656.25|2656.25|2668.75|2668.75|2612.5|2612.5|5312000
852526800000|1997-01-06 05:00:00|2662.5|2662.5|2631.25|2631.25|2681.25|2681.25|2612.5|2612.5|6259600
852613200000|1997-01-07 05:00:00|2606.25|2606.25|2718.75|2718.75|2718.75|2718.75|2593.75|2593.75|7325400
852699600000|1997-01-08 05:00:00|2718.75|2718.75|2668.75|2668.75|2725|2725|2656.25|2656.25|5712000
852786000000|1997-01-09 05:00:00|2693.75|2693.75|2693.75|2693.75|2718.75|2718.75|2681.25|2681.25|5715000
852872400000|1997-01-10 05:00:00|2637.5|2637.5|2706.25|2706.25|2706.25|2706.25|2631.25|2631.25|6061600
853131600000|1997-01-13 05:00:00|2718.75|2718.75|2700|2700|2725|2725|2681.25|2681.25|4327400
853218000000|1997-01-14 05:00:00|2725|2725|2775|2775|2787.5|2787.5|2725|2725|7006000
853304400000|1997-01-15 05:00:00|2762.5|2762.5|2850|2850|2875|2875|2750|2750|9699000
853390800000|1997-01-16 05:00:00|2850|2850|2881.25|2881.25|2893.75|2893.75|2831.25|2831.25|6928200
853477200000|1997-01-17 05:00:00|2887.5|2887.5|2937.5|2937.5|2956.25|2956.25|2875|2875|11371200
853736400000|1997-01-20 05:00:00|2937.5|2937.5|2937.5|2937.5|2993.75|2993.75|2937.5|2937.5|7465600
853822800000|1997-01-21 05:00:00|2912.5|2912.5|2981.25|2981.25|3012.5|3012.5|2912.5|2912.5|10445800
853909200000|1997-01-22 05:00:00|2981.25|2981.25|2968.75|2968.75|2987.5|2987.5|2943.75|2943.75|6367200
853995600000|1997-01-23 05:00:00|2968.75|2968.75|2875|2875|2968.75|2968.75|2868.75|2868.75|6414200
854082000000|1997-01-24 05:00:00|2862.5|2862.5|2856.25|2856.25|2887.5|2887.5|2806.25|2806.25|10216000
854341200000|1997-01-27 05:00:00|2831.25|2831.25|2818.75|2818.75|2843.75|2843.75|2800|2800|6329200
854427600000|1997-01-28 05:00:00|2850|2850|2775|2775|2856.25|2856.25|2750|2750|8533400
854514000000|1997-01-29 05:00:00|2787.5|2787.5|2825|2825|2825|2825|2781.25|2781.25|7654800
854600400000|1997-01-30 05:00:00|2843.75|2843.75|2868.75|2868.75|2875|2875|2831.25|2831.25|5516800
854686800000|1997-01-31 05:00:00|2875|2875|2893.75|2893.75|2925|2925|2856.25|2856.25|8654800
854946000000|1997-02-03 05:00:00|2918.75|2918.75|2975|2975|2975|2975|2887.5|2887.5|7693400
855032400000|1997-02-04 05:00:00|2975|2975|2968.75|2968.75|2981.25|2981.25|2937.5|2937.5|7997800
855118800000|1997-02-05 05:00:00|2981.25|2981.25|2912.5|2912.5|2993.75|2993.75|2893.75|2893.75|7809800
855205200000|1997-02-06 05:00:00|2925|2925|2887.5|2887.5|2925|2925|2881.25|2881.25|6090800
855291600000|1997-02-07 05:00:00|2918.75|2918.75|2912.5|2912.5|2918.75|2918.75|2850|2850|6966000
855550800000|1997-02-10 05:00:00|2937.5|2937.5|2912.5|2912.5|2981.25|2981.25|2912.5|2912.5|4787000
855637200000|1997-02-11 05:00:00|2956.25|2956.25|2962.5|2962.5|2962.5|2962.5|2912.5|2912.5|4324600
855723600000|1997-02-12 05:00:00|2968.75|2968.75|3012.5|3012.5|3012.5|3012.5|2962.5|2962.5|7335800
855810000000|1997-02-13 05:00:00|3025|3025|3050|3050|3050|3050|3000|3000|7387800
855896400000|1997-02-14 05:00:00|3050|3050|3031.25|3031.25|3050|3050|3012.5|3012.5|5933000
856242000000|1997-02-18 05:00:00|3043.75|3043.75|3075|3075|3075|3075|3025|3025|5406800
856328400000|1997-02-19 05:00:00|3075|3075|3100|3100|3112.5|3112.5|3062.5|3062.5|5995200
856414800000|1997-02-20 05:00:00|3093.75|3093.75|3062.5|3062.5|3093.75|3093.75|3056.25|3056.25|5168600
856501200000|1997-02-21 05:00:00|3068.75|3068.75|3100|3100|3112.5|3112.5|3056.25|3056.25|8153200
856760400000|1997-02-24 05:00:00|3075|3075|3143.75|3143.75|3150|3150|3075|3075|6032000
856846800000|1997-02-25 05:00:00|3162.5|3162.5|3131.25|3131.25|3162.5|3162.5|3106.25|3106.25|5326600
856933200000|1997-02-26 05:00:00|3125|3125|3050|3050|3125|3125|3025|3025|7813600
857019600000|1997-02-27 05:00:00|3062.5|3062.5|3081.25|3081.25|3106.25|3106.25|3062.5|3062.5|6025400
857106000000|1997-02-28 05:00:00|3056.25|3056.25|3050|3050|3087.5|3087.5|3031.25|3031.25|5767400
857365200000|1997-03-03 05:00:00|3025|3025|3018.75|3018.75|3031.25|3031.25|3000|3000|5929600
857451600000|1997-03-04 05:00:00|3018.75|3018.75|2962.5|2962.5|3043.75|3043.75|2962.5|2962.5|7598400
857538000000|1997-03-05 05:00:00|2968.75|2968.75|3012.5|3012.5|3018.75|3018.75|2950|2950|7617000
857624400000|1997-03-06 05:00:00|3031.25|3031.25|3043.75|3043.75|3068.75|3068.75|3031.25|3031.25|10409400
857710800000|1997-03-07 05:00:00|3043.75|3043.75|3025|3025|3056.25|3056.25|3025|3025|4057000
857970000000|1997-03-10 05:00:00|3043.75|3043.75|3056.25|3056.25|3062.5|3062.5|3018.75|3018.75|6053600
858056400000|1997-03-11 05:00:00|3068.75|3068.75|3100|3100|3112.5|3112.5|3068.75|3068.75|6334000
858142800000|1997-03-12 05:00:00|3087.5|3087.5|3050|3050|3093.75|3093.75|3037.5|3037.5|5602800
858229200000|1997-03-13 05:00:00|3012.5|3012.5|2993.75|2993.75|3025|3025|2987.5|2987.5|8282200
858315600000|1997-03-14 05:00:00|3006.25|3006.25|2975|2975|3006.25|3006.25|2962.5|2962.5|6156600
858574800000|1997-03-17 05:00:00|2962.5|2962.5|3012.5|3012.5|3012.5|3012.5|2937.5|2937.5|5342800
858661200000|1997-03-18 05:00:00|3000|3000|3018.75|3018.75|3031.25|3031.25|2993.75|2993.75|5711800
858747600000|1997-03-19 05:00:00|3006.25|3006.25|2981.25|2981.25|3025|3025|2956.25|2956.25|6087200
858834000000|1997-03-20 05:00:00|2981.25|2981.25|2950|2950|2987.5|2987.5|2931.25|2931.25|4601200
858920400000|1997-03-21 05:00:00|2975|2975|3000|3000|3012.5|3012.5|2962.5|2962.5|9848000
859179600000|1997-03-24 05:00:00|3000|3000|2987.5|2987.5|3006.25|3006.25|2943.75|2943.75|6487000
859266000000|1997-03-25 05:00:00|2987.5|2987.5|2975|2975|3018.75|3018.75|2975|2975|6652000
859352400000|1997-03-26 05:00:00|2962.5|2962.5|2931.25|2931.25|2968.75|2968.75|2906.25|2906.25|7335200
859438800000|1997-03-27 05:00:00|2912.5|2912.5|2868.75|2868.75|2950|2950|2831.25|2831.25|9268200
859784400000|1997-03-31 05:00:00|2843.75|2843.75|2787.5|2787.5|2843.75|2843.75|2762.5|2762.5|13222800
859870800000|1997-04-01 05:00:00|2762.5|2762.5|2806.25|2806.25|2831.25|2831.25|2756.25|2756.25|10285200
859957200000|1997-04-02 05:00:00|2800|2800|2787.5|2787.5|2837.5|2837.5|2775|2775|5577000
860043600000|1997-04-03 05:00:00|2775|2775|2768.75|2768.75|2793.75|2793.75|2756.25|2756.25|6560000
860130000000|1997-04-04 05:00:00|2756.25|2756.25|2868.75|2868.75|2868.75|2868.75|2756.25|2756.25|6555400
860385600000|1997-04-07 04:00:00|2881.25|2881.25|2818.75|2818.75|2881.25|2881.25|2818.75|2818.75|4746800
860472000000|1997-04-08 04:00:00|2806.25|2806.25|2837.5|2837.5|2850|2850|2781.25|2781.25|4562400
860558400000|1997-04-09 04:00:00|2850|2850|2881.25|2881.25|2881.25|2881.25|2825|2825|4871200
860644800000|1997-04-10 04:00:00|2881.25|2881.25|2850|2850|2887.5|2887.5|2850|2850|3512200
860731200000|1997-04-11 04:00:00|2825|2825|2687.5|2687.5|2825|2825|2637.5|2637.5|9281800
860990400000|1997-04-14 04:00:00|2712.5|2712.5|2781.25|2781.25|2793.75|2793.75|2712.5|2712.5|9076800
861076800000|1997-04-15 04:00:00|2837.5|2837.5|2900|2900|2912.5|2912.5|2825|2825|9081200
861163200000|1997-04-16 04:00:00|2893.75|2893.75|2937.5|2937.5|2950|2950|2887.5|2887.5|7066000
861249600000|1997-04-17 04:00:00|2937.5|2937.5|2925|2925|2968.75|2968.75|2918.75|2918.75|6547600
861336000000|1997-04-18 04:00:00|2925|2925|2981.25|2981.25|2993.75|2993.75|2925|2925|7851400
861595200000|1997-04-21 04:00:00|2981.25|2981.25|2931.25|2931.25|3000|3000|2925|2925|6825800
861681600000|1997-04-22 04:00:00|2950|2950|3093.75|3093.75|3093.75|3093.75|2950|2950|10975200
861768000000|1997-04-23 04:00:00|3093.75|3093.75|3012.5|3012.5|3093.75|3093.75|2993.75|2993.75|7897400
861854400000|1997-04-24 04:00:00|3025|3025|3000|3000|3050|3050|2987.5|2987.5|4965000
861940800000|1997-04-25 04:00:00|2993.75|2993.75|2956.25|2956.25|3006.25|3006.25|2950|2950|3983000
862200000000|1997-04-28 04:00:00|2950|2950|3056.25|3056.25|3056.25|3056.25|2943.75|2943.75|4662200
862286400000|1997-04-29 04:00:00|3112.5|3112.5|3131.25|3131.25|3137.5|3137.5|3075|3075|8004600
862372800000|1997-04-30 04:00:00|3112.5|3112.5|3181.25|3181.25|3187.5|3187.5|3112.5|3112.5|8171400
862459200000|1997-05-01 04:00:00|3150|3150|3106.25|3106.25|3156.25|3156.25|3106.25|3106.25|6145400
862545600000|1997-05-02 04:00:00|3118.75|3118.75|3200|3200|3212.5|3212.5|3118.75|3118.75|5663200
862804800000|1997-05-05 04:00:00|3231.25|3231.25|3300|3300|3300|3300|3200|3200|7260200
862891200000|1997-05-06 04:00:00|3287.5|3287.5|3325|3325|3356.25|3356.25|3281.25|3281.25|10744400
862977600000|1997-05-07 04:00:00|3325|3325|3268.75|3268.75|3325|3325|3262.5|3262.5|6473600
863064000000|1997-05-08 04:00:00|3237.5|3237.5|3231.25|3231.25|3306.25|3306.25|3231.25|3231.25|8315800
863150400000|1997-05-09 04:00:00|3256.25|3256.25|3268.75|3268.75|3281.25|3281.25|3212.5|3212.5|6832400
863409600000|1997-05-12 04:00:00|3271.875|3271.875|3325|3325|3337.5|3337.5|3268.75|3268.75|5201600
863496000000|1997-05-13 04:00:00|3325|3325|3325|3325|3337.5|3337.5|3281.25|3281.25|5670800
863582400000|1997-05-14 04:00:00|3350|3350|3350|3350|3375|3375|3337.5|3337.5|5574600
863668800000|1997-05-15 04:00:00|3337.5|3337.5|3393.75|3393.75|3400|3400|3325|3325|4740400
863755200000|1997-05-16 04:00:00|3381.25|3381.25|3343.75|3343.75|3418.75|3418.75|3337.5|3337.5|9446000
864014400000|1997-05-19 04:00:00|3368.75|3368.75|3400|3400|3418.75|3418.75|3362.5|3362.5|5010000
864100800000|1997-05-20 04:00:00|3381.25|3381.25|3418.75|3418.75|3425|3425|3375|3375|5029600
864187200000|1997-05-21 04:00:00|3437.5|3437.5|3368.75|3368.75|3437.5|3437.5|3356.25|3356.25|6042600
864273600000|1997-05-22 04:00:00|3375|3375|3325|3325|3381.25|3381.25|3318.75|3318.75|4778200
864360000000|1997-05-23 04:00:00|3350|3350|3406.25|3406.25|3418.75|3418.75|3343.75|3343.75|3512600
864705600000|1997-05-27 04:00:00|3350|3350|3425|3425|3450|3450|3343.75|3343.75|6125800
864792000000|1997-05-28 04:00:00|3406.25|3406.25|3362.5|3362.5|3412.5|3412.5|3350|3350|4731400
864878400000|1997-05-29 04:00:00|3368.75|3368.75|3375|3375|3375|3375|3343.75|3343.75|3060200
864964800000|1997-05-30 04:00:00|3356.25|3356.25|3425|3425|3431.25|3431.25|3350|3350|4255600
865224000000|1997-06-02 04:00:00|3412.5|3412.5|3381.25|3381.25|3418.75|3418.75|3375|3375|3519200
865310400000|1997-06-03 04:00:00|3368.75|3368.75|3393.75|3393.75|3418.75|3418.75|3356.25|3356.25|4326200
865396800000|1997-06-04 04:00:00|3387.5|3387.5|3331.25|3331.25|3393.75|3393.75|3331.25|3331.25|5249800
865483200000|1997-06-05 04:00:00|3337.5|3337.5|3325|3325|3356.25|3356.25|3306.25|3306.25|5899200
865569600000|1997-06-06 04:00:00|3331.25|3331.25|3387.5|3387.5|3400|3400|3331.25|3331.25|4925600
865828800000|1997-06-09 04:00:00|3418.75|3418.75|3425|3425|3425|3425|3393.75|3393.75|4292200
865915200000|1997-06-10 04:00:00|3431.25|3431.25|3418.75|3418.75|3462.5|3462.5|3406.25|3406.25|5444600
866001600000|1997-06-11 04:00:00|3437.5|3437.5|3418.75|3418.75|3450|3450|3406.25|3406.25|4033200
866088000000|1997-06-12 04:00:00|3475|3475|3500|3500|3500|3500|3462.5|3462.5|6430400
866174400000|1997-06-13 04:00:00|3537.5|3537.5|3593.75|3593.75|3606.25|3606.25|3518.75|3518.75|8388800
866433600000|1997-06-16 04:00:00|3600|3600|3581.25|3581.25|3631.25|3631.25|3581.25|3581.25|5651000
866520000000|1997-06-17 04:00:00|3556.25|3556.25|3581.25|3581.25|3593.75|3593.75|3537.5|3537.5|5209400
866606400000|1997-06-18 04:00:00|3575|3575|3568.75|3568.75|3612.5|3612.5|3562.5|3562.5|5276800
866692800000|1997-06-19 04:00:00|3600|3600|3575|3575|3600|3600|3543.75|3543.75|6765000
866779200000|1997-06-20 04:00:00|3581.25|3581.25|3568.75|3568.75|3587.5|3587.5|3556.25|3556.25|10990600
867038400000|1997-06-23 04:00:00|3550|3550|3487.5|3487.5|3562.5|3562.5|3481.25|3481.25|4148600
867124800000|1997-06-24 04:00:00|3500|3500|3515.625|3515.625|3525|3525|3462.5|3462.5|6552200
867211200000|1997-06-25 04:00:00|3528.125|3528.125|3471.875|3471.875|3546.875|3546.875|3431.25|3431.25|5855200
867297600000|1997-06-26 04:00:00|3484.375|3484.375|3493.75|3493.75|3512.5|3512.5|3465.625|3465.625|4747200
867384000000|1997-06-27 04:00:00|3512.5|3512.5|3550|3550|3559.375|3559.375|3496.875|3496.875|5457400
867643200000|1997-06-30 04:00:00|3550|3550|3400|3400|3553.125|3553.125|3375|3375|8411400
867729600000|1997-07-01 04:00:00|3425|3425|3431.25|3431.25|3475|3475|3393.75|3393.75|11291400
867816000000|1997-07-02 04:00:00|3431.25|3431.25|3521.875|3521.875|3521.875|3521.875|3406.25|3406.25|7417800
867902400000|1997-07-03 04:00:00|3550|3550|3537.5|3537.5|3575|3575|3531.25|3531.25|4004000
868248000000|1997-07-07 04:00:00|3550|3550|3493.75|3493.75|3571.875|3571.875|3478.125|3478.125|6065200
868334400000|1997-07-08 04:00:00|3475|3475|3528.125|3528.125|3528.125|3528.125|3462.5|3462.5|5503200
868420800000|1997-07-09 04:00:00|3531.25|3531.25|3468.75|3468.75|3537.5|3537.5|3453.125|3453.125|6557600
868507200000|1997-07-10 04:00:00|3506.25|3506.25|3481.25|3481.25|3518.75|3518.75|3446.875|3446.875|5044800
868593600000|1997-07-11 04:00:00|3487.5|3487.5|3490.625|3490.625|3503.125|3503.125|3478.125|3478.125|3087400
868852800000|1997-07-14 04:00:00|3478.125|3478.125|3487.5|3487.5|3506.25|3506.25|3456.25|3456.25|3563400
868939200000|1997-07-15 04:00:00|3506.25|3506.25|3506.25|3506.25|3509.375|3509.375|3462.5|3462.5|5041400
869025600000|1997-07-16 04:00:00|3518.75|3518.75|3543.75|3543.75|3575|3575|3503.125|3503.125|5546200
869112000000|1997-07-17 04:00:00|3553.125|3553.125|3493.75|3493.75|3596.875|3596.875|3453.125|3453.125|7063600
869198400000|1997-07-18 04:00:00|3490.625|3490.625|3462.5|3462.5|3490.625|3490.625|3453.125|3453.125|9139600
869457600000|1997-07-21 04:00:00|3443.75|3443.75|3415.625|3415.625|3443.75|3443.75|3387.5|3387.5|6144800
869544000000|1997-07-22 04:00:00|3481.25|3481.25|3506.25|3506.25|3512.5|3512.5|3440.625|3440.625|8252800
869630400000|1997-07-23 04:00:00|3537.5|3537.5|3453.125|3453.125|3537.5|3537.5|3450|3450|6741600
869716800000|1997-07-24 04:00:00|3453.125|3453.125|3509.375|3509.375|3521.875|3521.875|3421.875|3421.875|6158800
869803200000|1997-07-25 04:00:00|3521.875|3521.875|3506.25|3506.25|3546.875|3546.875|3493.75|3493.75|5221000
870062400000|1997-07-28 04:00:00|3500|3500|3484.375|3484.375|3521.875|3521.875|3468.75|3468.75|3888000
870148800000|1997-07-29 04:00:00|3487.5|3487.5|3484.375|3484.375|3500|3500|3437.5|3437.5|5037800
870235200000|1997-07-30 04:00:00|3478.125|3478.125|3493.75|3493.75|3509.375|3509.375|3465.625|3465.625|4879000
870321600000|1997-07-31 04:00:00|3465.625|3465.625|3456.25|3456.25|3496.875|3496.875|3443.75|3443.75|6088000
870408000000|1997-08-01 04:00:00|3443.75|3443.75|3431.25|3431.25|3500|3500|3412.5|3412.5|7182200
870667200000|1997-08-04 04:00:00|3421.875|3421.875|3446.875|3446.875|3462.5|3462.5|3406.25|3406.25|4070000
870753600000|1997-08-05 04:00:00|3434.375|3434.375|3400|3400|3440.625|3440.625|3400|3400|4026200
870840000000|1997-08-06 04:00:00|3390.625|3390.625|3406.25|3406.25|3431.25|3431.25|3371.875|3371.875|7832200
870926400000|1997-08-07 04:00:00|3393.75|3393.75|3328.125|3328.125|3396.875|3396.875|3328.125|3328.125|7551600
871012800000|1997-08-08 04:00:00|3275|3275|3134.375|3134.375|3287.5|3287.5|3134.375|3134.375|18877800
871272000000|1997-08-11 04:00:00|3175|3175|3087.5|3087.5|3175|3175|2981.25|2981.25|25320000
871358400000|1997-08-12 04:00:00|3109.375|3109.375|3046.875|3046.875|3112.5|3112.5|3031.25|3031.25|14184800
871444800000|1997-08-13 04:00:00|3109.375|3109.375|3021.875|3021.875|3109.375|3109.375|2993.75|2993.75|14515800
871531200000|1997-08-14 04:00:00|3040.625|3040.625|3003.125|3003.125|3053.125|3053.125|2975|2975|10822200
871617600000|1997-08-15 04:00:00|2950|2950|2937.5|2937.5|2996.875|2996.875|2903.125|2903.125|12587600
871876800000|1997-08-18 04:00:00|2968.75|2968.75|3018.75|3018.75|3018.75|3018.75|2903.125|2903.125|12737600
871963200000|1997-08-19 04:00:00|3043.75|3043.75|3040.625|3040.625|3046.875|3046.875|3018.75|3018.75|10347800
872049600000|1997-08-20 04:00:00|3040.625|3040.625|3075|3075|3090.625|3090.625|3025|3025|9331400
872136000000|1997-08-21 04:00:00|3081.25|3081.25|3028.125|3028.125|3081.25|3081.25|2996.875|2996.875|8738400
872222400000|1997-08-22 04:00:00|2978.125|2978.125|3034.375|3034.375|3034.375|3034.375|2943.75|2943.75|7904800
872481600000|1997-08-25 04:00:00|3025|3025|2984.375|2984.375|3062.5|3062.5|2971.875|2971.875|5655800
872568000000|1997-08-26 04:00:00|2968.75|2968.75|2950|2950|3000|3000|2950|2950|6479800
872654400000|1997-08-27 04:00:00|2937.5|2937.5|2931.25|2931.25|2950|2950|2859.375|2859.375|10290200
872740800000|1997-08-28 04:00:00|2918.75|2918.75|2912.5|2912.5|2940.625|2940.625|2856.25|2856.25|9693800
872827200000|1997-08-29 04:00:00|2875|2875|2865.625|2865.625|2912.5|2912.5|2862.5|2862.5|9787600
873172800000|1997-09-02 04:00:00|2881.25|2881.25|2993.75|2993.75|2996.875|2996.875|2850|2850|9126200
873259200000|1997-09-03 04:00:00|3006.25|3006.25|2950|2950|3015.625|3015.625|2950|2950|7742000
873345600000|1997-09-04 04:00:00|2918.75|2918.75|2981.25|2981.25|2987.5|2987.5|2915.625|2915.625|7006200
873432000000|1997-09-05 04:00:00|3025|3025|2993.75|2993.75|3031.25|3031.25|2981.25|2981.25|7411800
873691200000|1997-09-08 04:00:00|3000|3000|2956.25|2956.25|3031.25|3031.25|2956.25|2956.25|5261200
873777600000|1997-09-09 04:00:00|2934.375|2934.375|2937.5|2937.5|2965.625|2965.625|2915.625|2915.625|8264600
873864000000|1997-09-10 04:00:00|2928.125|2928.125|2881.25|2881.25|2959.375|2959.375|2878.125|2878.125|6071800
873950400000|1997-09-11 04:00:00|2865.625|2865.625|2806.25|2806.25|2875|2875|2768.75|2768.75|15022400
874036800000|1997-09-12 04:00:00|2818.75|2818.75|2853.125|2853.125|2862.5|2862.5|2753.125|2753.125|13883800
874296000000|1997-09-15 04:00:00|2859.375|2859.375|2878.125|2878.125|2903.125|2903.125|2853.125|2853.125|7217600
874382400000|1997-09-16 04:00:00|2900|2900|2962.5|2962.5|3006.25|3006.25|2896.875|2896.875|9876400
874468800000|1997-09-17 04:00:00|2996.875|2996.875|2953.125|2953.125|2996.875|2996.875|2940.625|2940.625|6530000
874555200000|1997-09-18 04:00:00|2950|2950|2940.625|2940.625|2965.625|2965.625|2925|2925|7354800
874641600000|1997-09-19 04:00:00|2943.75|2943.75|2959.375|2959.375|2959.375|2959.375|2906.25|2906.25|10150800
874900800000|1997-09-22 04:00:00|2984.375|2984.375|2992.1875|2992.1875|3009.375|3009.375|2981.25|2981.25|5835000
874987200000|1997-09-23 04:00:00|3009.375|3009.375|2987.5|2987.5|3009.375|3009.375|2968.75|2968.75|4942000
875073600000|1997-09-24 04:00:00|2990.625|2990.625|3031.25|3031.25|3056.25|3056.25|2987.5|2987.5|9592800
875160000000|1997-09-25 04:00:00|3025|3025|3062.5|3062.5|3103.125|3103.125|3021.875|3021.875|10278200
875246400000|1997-09-26 04:00:00|3078.125|3078.125|3096.875|3096.875|3096.875|3096.875|3071.875|3071.875|5492200
875505600000|1997-09-29 04:00:00|3125|3125|3128.125|3128.125|3156.25|3156.25|3115.625|3115.625|8656800
875592000000|1997-09-30 04:00:00|3125|3125|3050|3050|3125|3125|3043.75|3043.75|6843200
875678400000|1997-10-01 04:00:00|3062.5|3062.5|3096.875|3096.875|3096.875|3096.875|3050|3050|6044800
875764800000|1997-10-02 04:00:00|3096.875|3096.875|3143.75|3143.75|3143.75|3143.75|3087.5|3087.5|6401600
875851200000|1997-10-03 04:00:00|3175|3175|3118.75|3118.75|3184.375|3184.375|3056.25|3056.25|8069800
876110400000|1997-10-06 04:00:00|3150|3150|3143.75|3143.75|3165.625|3165.625|3137.5|3137.5|4511000
876196800000|1997-10-07 04:00:00|3162.5|3162.5|3190.625|3190.625|3212.5|3212.5|3150|3150|6927400
876283200000|1997-10-08 04:00:00|3206.25|3206.25|3137.5|3137.5|3206.25|3206.25|3125|3125|6040800
876369600000|1997-10-09 04:00:00|3100|3100|3090.625|3090.625|3112.5|3112.5|3078.125|3078.125|5424000
876456000000|1997-10-10 04:00:00|3056.25|3056.25|3084.375|3084.375|3093.75|3093.75|3043.75|3043.75|3591200
876715200000|1997-10-13 04:00:00|3081.25|3081.25|3065.625|3065.625|3081.25|3081.25|3059.375|3059.375|3216400
876801600000|1997-10-14 04:00:00|3106.25|3106.25|3037.5|3037.5|3109.375|3109.375|3018.75|3018.75|6600200
876888000000|1997-10-15 04:00:00|3015.625|3015.625|2990.625|2990.625|3028.125|3028.125|2981.25|2981.25|6319200
876974400000|1997-10-16 04:00:00|3009.375|3009.375|2946.875|2946.875|3046.875|3046.875|2928.125|2928.125|7278600
877060800000|1997-10-17 04:00:00|2931.25|2931.25|2925|2925|2956.25|2956.25|2853.125|2853.125|11165600
877320000000|1997-10-20 04:00:00|2925|2925|2940.625|2940.625|2956.25|2956.25|2875|2875|8186800
877406400000|1997-10-21 04:00:00|2950|2950|3000|3000|3006.25|3006.25|2934.375|2934.375|6119400
877492800000|1997-10-22 04:00:00|3000|3000|2965.625|2965.625|3009.375|3009.375|2943.75|2943.75|4598200
877579200000|1997-10-23 04:00:00|2900|2900|2884.375|2884.375|2918.75|2918.75|2840.625|2840.625|13684000
877665600000|1997-10-24 04:00:00|2950|2950|2775|2775|2959.375|2959.375|2756.25|2756.25|15190400
877928400000|1997-10-27 05:00:00|2775|2775|2678.125|2678.125|2843.75|2843.75|2656.25|2656.25|16333400
878014800000|1997-10-28 05:00:00|2634.375|2634.375|2887.5|2887.5|2896.875|2896.875|2500|2500|25395200
878101200000|1997-10-29 05:00:00|2900|2900|2856.25|2856.25|2946.875|2946.875|2821.875|2821.875|14567200
878187600000|1997-10-30 05:00:00|2812.5|2812.5|2800|2800|2931.25|2931.25|2800|2800|9377400
878274000000|1997-10-31 05:00:00|2875|2875|2831.25|2831.25|2881.25|2881.25|2815.625|2815.625|8183600
878533200000|1997-11-03 05:00:00|2856.25|2856.25|2912.5|2912.5|2921.875|2921.875|2850|2850|6505000
878619600000|1997-11-04 05:00:00|2900|2900|2903.125|2903.125|2909.375|2909.375|2859.375|2859.375|6270600
878706000000|1997-11-05 05:00:00|2909.375|2909.375|2881.25|2881.25|2934.375|2934.375|2875|2875|5635600
878792400000|1997-11-06 05:00:00|2881.25|2881.25|2893.75|2893.75|2915.625|2915.625|2853.125|2853.125|6092000
878878800000|1997-11-07 05:00:00|2859.375|2859.375|2850|2850|2871.875|2871.875|2796.875|2796.875|7584800
879138000000|1997-11-10 05:00:00|2862.5|2862.5|2787.5|2787.5|2871.875|2871.875|2781.25|2781.25|6303800
879224400000|1997-11-11 05:00:00|2806.25|2806.25|2828.125|2828.125|2840.625|2840.625|2800|2800|4647200
879310800000|1997-11-12 05:00:00|2806.25|2806.25|2821.875|2821.875|2881.25|2881.25|2803.125|2803.125|7542400
879397200000|1997-11-13 05:00:00|2856.25|2856.25|2871.875|2871.875|2881.25|2881.25|2837.5|2837.5|7904800
879483600000|1997-11-14 05:00:00|2875|2875|2878.125|2878.125|2890.625|2890.625|2825|2825|6647400
879742800000|1997-11-17 05:00:00|2921.875|2921.875|2981.25|2981.25|3006.25|3006.25|2912.5|2912.5|8549800
879829200000|1997-11-18 05:00:00|2975|2975|2987.5|2987.5|3028.125|3028.125|2962.5|2962.5|7615600
879915600000|1997-11-19 05:00:00|2981.25|2981.25|3106.25|3106.25|3106.25|3106.25|2975|2975|10506400
880002000000|1997-11-20 05:00:00|3143.75|3143.75|3175|3175|3190.625|3190.625|3131.25|3131.25|10096600
880088400000|1997-11-21 05:00:00|3181.25|3181.25|3187.5|3187.5|3187.5|3187.5|3121.875|3121.875|9488000
880347600000|1997-11-24 05:00:00|3159.375|3159.375|3128.125|3128.125|3178.125|3178.125|3128.125|3128.125|6105200
880434000000|1997-11-25 05:00:00|3140.625|3140.625|3206.25|3206.25|3215.625|3215.625|3134.375|3134.375|7393200
880520400000|1997-11-26 05:00:00|3203.125|3203.125|3118.75|3118.75|3203.125|3203.125|3118.75|3118.75|6400400
880693200000|1997-11-28 05:00:00|3134.375|3134.375|3125|3125|3150|3150|3121.875|3121.875|1953200
880952400000|1997-12-01 05:00:00|3143.75|3143.75|3228.125|3228.125|3237.5|3237.5|3128.125|3128.125|7679400
881038800000|1997-12-02 05:00:00|3250|3250|3293.75|3293.75|3309.375|3309.375|3246.875|3246.875|11096000
881125200000|1997-12-03 05:00:00|3300|3300|3290.625|3290.625|3306.25|3306.25|3240.625|3240.625|6606400
881211600000|1997-12-04 05:00:00|3296.875|3296.875|3240.625|3240.625|3300|3300|3225|3225|6271800
881298000000|1997-12-05 05:00:00|3240.625|3240.625|3303.125|3303.125|3325|3325|3237.5|3237.5|5987400
881557200000|1997-12-08 05:00:00|3262.5|3262.5|3178.125|3178.125|3287.5|3287.5|3150|3150|10053200
881643600000|1997-12-09 05:00:00|3171.875|3171.875|3181.25|3181.25|3196.875|3196.875|3143.75|3143.75|6445200
881730000000|1997-12-10 05:00:00|3165.625|3165.625|3193.75|3193.75|3206.25|3206.25|3146.875|3146.875|6047600
881816400000|1997-12-11 05:00:00|3159.375|3159.375|3181.25|3181.25|3206.25|3206.25|3159.375|3159.375|6752200
881902800000|1997-12-12 05:00:00|3200|3200|3246.875|3246.875|3265.625|3265.625|3193.75|3193.75|6554600
882162000000|1997-12-15 05:00:00|3250|3250|3293.75|3293.75|3315.625|3315.625|3250|3250|7177200
882248400000|1997-12-16 05:00:00|3300|3300|3284.375|3284.375|3309.375|3309.375|3253.125|3253.125|4456200
882334800000|1997-12-17 05:00:00|3309.375|3309.375|3293.75|3293.75|3315.625|3315.625|3268.75|3268.75|4877400
882421200000|1997-12-18 05:00:00|3290.625|3290.625|3212.5|3212.5|3318.75|3318.75|3209.375|3209.375|7065800
882507600000|1997-12-19 05:00:00|3165.625|3165.625|3271.875|3271.875|3290.625|3290.625|3112.5|3112.5|15696800
882766800000|1997-12-22 05:00:00|3278.125|3278.125|3303.125|3303.125|3334.375|3334.375|3256.25|3256.25|7435400
882853200000|1997-12-23 05:00:00|3303.125|3303.125|3250|3250|3303.125|3303.125|3240.625|3240.625|4260800
882939600000|1997-12-24 05:00:00|3250|3250|3231.25|3231.25|3256.25|3256.25|3218.75|3218.75|2728200
883112400000|1997-12-26 05:00:00|3231.25|3231.25|3218.75|3218.75|3265.625|3265.625|3218.75|3218.75|1067400
883371600000|1997-12-29 05:00:00|3268.75|3268.75|3315.625|3315.625|3318.75|3318.75|3265.625|3265.625|3854800
883458000000|1997-12-30 05:00:00|3337.5|3337.5|3353.125|3353.125|3359.375|3359.375|3328.125|3328.125|4494400
883544400000|1997-12-31 05:00:00|3343.75|3343.75|3334.375|3334.375|3346.875|3346.875|3309.375|3309.375|3640600
883717200000|1998-01-02 05:00:00|3337.5|3337.5|3346.875|3346.875|3350|3350|3296.875|3296.875|5443200
883976400000|1998-01-05 05:00:00|3340.625|3340.625|3321.875|3321.875|3343.75|3343.75|3262.5|3262.5|7691600
884062800000|1998-01-06 05:00:00|3293.75|3293.75|3306.25|3306.25|3331.25|3331.25|3290.625|3290.625|5448200
884149200000|1998-01-07 05:00:00|3290.625|3290.625|3309.375|3309.375|3309.375|3309.375|3256.25|3256.25|5357200
884235600000|1998-01-08 05:00:00|3290.625|3290.625|3331.25|3331.25|3350|3350|3287.5|3287.5|6323800
884322000000|1998-01-09 05:00:00|3321.875|3321.875|3206.25|3206.25|3334.375|3334.375|3203.125|3203.125|8747200
884581200000|1998-01-12 05:00:00|3125|3125|3303.125|3303.125|3309.375|3309.375|3112.5|3112.5|8895200
884667600000|1998-01-13 05:00:00|3300|3300|3268.75|3268.75|3309.375|3309.375|3231.25|3231.25|6400000
884754000000|1998-01-14 05:00:00|3262.5|3262.5|3231.25|3231.25|3262.5|3262.5|3212.5|3212.5|5673200
884840400000|1998-01-15 05:00:00|3221.875|3221.875|3187.5|3187.5|3221.875|3221.875|3178.125|3178.125|4166800
884926800000|1998-01-16 05:00:00|3225|3225|3250|3250|3259.375|3259.375|3215.625|3215.625|8217000
885272400000|1998-01-20 05:00:00|3262.5|3262.5|3296.875|3296.875|3296.875|3296.875|3253.125|3253.125|4942000
885358800000|1998-01-21 05:00:00|3275|3275|3275|3275|3296.875|3296.875|3250|3250|4477400
885445200000|1998-01-22 05:00:00|3234.375|3234.375|3271.875|3271.875|3300|3300|3234.375|3234.375|5446400
885531600000|1998-01-23 05:00:00|3265.625|3265.625|3190.625|3190.625|3281.25|3281.25|3181.25|3181.25|5033800
885790800000|1998-01-26 05:00:00|3215.625|3215.625|3153.125|3153.125|3215.625|3215.625|3121.875|3121.875|5051800
885877200000|1998-01-27 05:00:00|3153.125|3153.125|3162.5|3162.5|3206.25|3206.25|3140.625|3140.625|5669200
885963600000|1998-01-28 05:00:00|3162.5|3162.5|3206.25|3206.25|3237.5|3237.5|3118.75|3118.75|10064600
886050000000|1998-01-29 05:00:00|3212.5|3212.5|3237.5|3237.5|3278.125|3278.125|3209.375|3209.375|6681000
886136400000|1998-01-30 05:00:00|3237.5|3237.5|3237.5|3237.5|3250|3250|3225|3225|4994800
886395600000|1998-02-02 05:00:00|3271.875|3271.875|3334.375|3334.375|3356.25|3356.25|3262.5|3262.5|10112200
886482000000|1998-02-03 05:00:00|3334.375|3334.375|3375|3375|3381.25|3381.25|3325|3325|7294600
886568400000|1998-02-04 05:00:00|3340.625|3340.625|3353.125|3353.125|3371.875|3371.875|3337.5|3337.5|5980800
886654800000|1998-02-05 05:00:00|3365.625|3365.625|3378.125|3378.125|3381.25|3381.25|3340.625|3340.625|7490600
886741200000|1998-02-06 05:00:00|3378.125|3378.125|3359.375|3359.375|3403.125|3403.125|3359.375|3359.375|4298600
887000400000|1998-02-09 05:00:00|3371.875|3371.875|3368.75|3368.75|3371.875|3371.875|3350|3350|3552000
887086800000|1998-02-10 05:00:00|3371.875|3371.875|3396.875|3396.875|3418.75|3418.75|3368.75|3368.75|5323400
887173200000|1998-02-11 05:00:00|3400|3400|3443.75|3443.75|3443.75|3443.75|3390.625|3390.625|4338000
887259600000|1998-02-12 05:00:00|3431.25|3431.25|3462.5|3462.5|3478.125|3478.125|3396.875|3396.875|5871600
887346000000|1998-02-13 05:00:00|3453.125|3453.125|3428.125|3428.125|3459.375|3459.375|3412.5|3412.5|4396200
887691600000|1998-02-17 05:00:00|3434.375|3434.375|3425|3425|3462.5|3462.5|3409.375|3409.375|4680800
887778000000|1998-02-18 05:00:00|3412.5|3412.5|3456.25|3456.25|3490.625|3490.625|3406.25|3406.25|4588800
887864400000|1998-02-19 05:00:00|3450|3450|3437.5|3437.5|3450|3450|3421.875|3421.875|3483200
887950800000|1998-02-20 05:00:00|3450|3450|3478.125|3478.125|3484.375|3484.375|3425|3425|5884200
888210000000|1998-02-23 05:00:00|3484.375|3484.375|3459.375|3459.375|3487.5|3487.5|3431.25|3431.25|4430200
888296400000|1998-02-24 05:00:00|3434.375|3434.375|3415.625|3415.625|3453.125|3453.125|3403.125|3403.125|4511200
888382800000|1998-02-25 05:00:00|3425|3425|3431.25|3431.25|3453.125|3453.125|3421.875|3421.875|3796400
888469200000|1998-02-26 05:00:00|3431.25|3431.25|3443.75|3443.75|3462.5|3462.5|3418.75|3418.75|2958600
888555600000|1998-02-27 05:00:00|3434.375|3434.375|3431.25|3431.25|3446.875|3446.875|3415.625|3415.625|3544200
888814800000|1998-03-02 05:00:00|3418.75|3418.75|3400|3400|3434.375|3434.375|3396.875|3396.875|5421800
888901200000|1998-03-03 05:00:00|3378.125|3378.125|3409.375|3409.375|3412.5|3412.5|3378.125|3378.125|3897800
888987600000|1998-03-04 05:00:00|3406.25|3406.25|3437.5|3437.5|3437.5|3437.5|3381.25|3381.25|5018400
889074000000|1998-03-05 05:00:00|3421.875|3421.875|3465.625|3465.625|3490.625|3490.625|3418.75|3418.75|7645400
889160400000|1998-03-06 05:00:00|3478.125|3478.125|3525|3525|3537.5|3537.5|3478.125|3478.125|9568800
889419600000|1998-03-09 05:00:00|3528.125|3528.125|3628.125|3628.125|3659.375|3659.375|3525|3525|9636000
889506000000|1998-03-10 05:00:00|3640.625|3640.625|3631.25|3631.25|3646.875|3646.875|3628.125|3628.125|5093400
889592400000|1998-03-11 05:00:00|3618.75|3618.75|3621.875|3621.875|3625|3625|3593.75|3593.75|4748400
889678800000|1998-03-12 05:00:00|3618.75|3618.75|3581.25|3581.25|3621.875|3621.875|3581.25|3581.25|4878600
889765200000|1998-03-13 05:00:00|3596.875|3596.875|3528.125|3528.125|3600|3600|3518.75|3518.75|4027200
890024400000|1998-03-16 05:00:00|3543.75|3543.75|3587.5|3587.5|3609.375|3609.375|3540.625|3540.625|4828000
890110800000|1998-03-17 05:00:00|3593.75|3593.75|3621.875|3621.875|3621.875|3621.875|3568.75|3568.75|4683000
890197200000|1998-03-18 05:00:00|3615.625|3615.625|3740.625|3740.625|3750|3750|3612.5|3612.5|8973400
890283600000|1998-03-19 05:00:00|3734.375|3734.375|3746.875|3746.875|3762.5|3762.5|3712.5|3712.5|5914400
890370000000|1998-03-20 05:00:00|3771.875|3771.875|3875|3875|3875|3875|3746.875|3746.875|10567600
890629200000|1998-03-23 05:00:00|3800|3800|3793.75|3793.75|3831.25|3831.25|3762.5|3762.5|7623200
890715600000|1998-03-24 05:00:00|3806.25|3806.25|3800|3800|3837.5|3837.5|3771.875|3771.875|5543200
890802000000|1998-03-25 05:00:00|3800|3800|3809.375|3809.375|3818.75|3818.75|3771.875|3771.875|5285200
890888400000|1998-03-26 05:00:00|3809.375|3809.375|3821.875|3821.875|3846.875|3846.875|3765.625|3765.625|4528000
890974800000|1998-03-27 05:00:00|3821.875|3821.875|3753.125|3753.125|3825|3825|3743.75|3743.75|5057400
891234000000|1998-03-30 05:00:00|3825|3825|3918.75|3918.75|3965.625|3965.625|3815.625|3815.625|10732200
891320400000|1998-03-31 05:00:00|3931.25|3931.25|3871.875|3871.875|3934.375|3934.375|3856.25|3856.25|6856200
891406800000|1998-04-01 05:00:00|3875|3875|4031.25|4031.25|4034.375|4034.375|3871.875|3871.875|8855000
891493200000|1998-04-02 05:00:00|4025|4025|4056.25|4056.25|4068.75|4068.75|3990.625|3990.625|6690000
891579600000|1998-04-03 05:00:00|4056.25|4056.25|4021.875|4021.875|4056.25|4056.25|3990.625|3990.625|6801200
891835200000|1998-04-06 04:00:00|4034.375|4034.375|3962.5|3962.5|4065.625|4065.625|3962.5|3962.5|7718800
891921600000|1998-04-07 04:00:00|3928.125|3928.125|3950|3950|3956.25|3956.25|3896.875|3896.875|6177200
892008000000|1998-04-08 04:00:00|3937.5|3937.5|3903.125|3903.125|3965.625|3965.625|3862.5|3862.5|5503200
892094400000|1998-04-09 04:00:00|3915.625|3915.625|3928.125|3928.125|3943.75|3943.75|3890.625|3890.625|3912000
892440000000|1998-04-13 04:00:00|3912.5|3912.5|3887.5|3887.5|3915.625|3915.625|3843.75|3843.75|5482600
892526400000|1998-04-14 04:00:00|3884.375|3884.375|3890.625|3890.625|3900|3900|3840.625|3840.625|4980600
892612800000|1998-04-15 04:00:00|3900|3900|3834.375|3834.375|3900|3900|3781.25|3781.25|6630600
892699200000|1998-04-16 04:00:00|3846.875|3846.875|3740.625|3740.625|3846.875|3846.875|3693.75|3693.75|7165000
892785600000|1998-04-17 04:00:00|3740.625|3740.625|3840.625|3840.625|3850|3850|3684.375|3684.375|8330600
893044800000|1998-04-20 04:00:00|3828.125|3828.125|3765.625|3765.625|3856.25|3856.25|3750|3750|6923400
893131200000|1998-04-21 04:00:00|3715.625|3715.625|3734.375|3734.375|3787.5|3787.5|3709.375|3709.375|5545200
893217600000|1998-04-22 04:00:00|3725|3725|3787.5|3787.5|3825|3825|3700|3700|6809400
893304000000|1998-04-23 04:00:00|3731.25|3731.25|3737.5|3737.5|3781.25|3781.25|3721.875|3721.875|5773000
893390400000|1998-04-24 04:00:00|3728.125|3728.125|3681.25|3681.25|3746.875|3746.875|3650|3650|4950200
893649600000|1998-04-27 04:00:00|3643.75|3643.75|3618.75|3618.75|3671.875|3671.875|3593.75|3593.75|6224600
893736000000|1998-04-28 04:00:00|3656.25|3656.25|3621.875|3621.875|3703.125|3703.125|3621.875|3621.875|5871600
893822400000|1998-04-29 04:00:00|3668.75|3668.75|3684.375|3684.375|3718.75|3718.75|3631.25|3631.25|5490400
893908800000|1998-04-30 04:00:00|3712.5|3712.5|3793.75|3793.75|3803.125|3803.125|3709.375|3709.375|5719200
893995200000|1998-05-01 04:00:00|3806.25|3806.25|3809.375|3809.375|3815.625|3815.625|3753.125|3753.125|4886600
894254400000|1998-05-04 04:00:00|3809.375|3809.375|3812.5|3812.5|3840.625|3840.625|3806.25|3806.25|4467400
894340800000|1998-05-05 04:00:00|3812.5|3812.5|3803.125|3803.125|3812.5|3812.5|3740.625|3740.625|3733400
894427200000|1998-05-06 04:00:00|3803.125|3803.125|3800|3800|3831.25|3831.25|3781.25|3781.25|4714200
894513600000|1998-05-07 04:00:00|3812.5|3812.5|3784.375|3784.375|3812.5|3812.5|3768.75|3768.75|5112200
894600000000|1998-05-08 04:00:00|3787.5|3787.5|3821.875|3821.875|3875|3875|3787.5|3787.5|5470000
894859200000|1998-05-11 04:00:00|3850|3850|3871.875|3871.875|3896.875|3896.875|3843.75|3843.75|5788400
894945600000|1998-05-12 04:00:00|3868.75|3868.75|3887.5|3887.5|3893.75|3893.75|3837.5|3837.5|4218400
895032000000|1998-05-13 04:00:00|3887.5|3887.5|3862.5|3862.5|3909.375|3909.375|3850|3850|4853800
895118400000|1998-05-14 04:00:00|3853.125|3853.125|3887.5|3887.5|3921.875|3921.875|3843.75|3843.75|4586200
895204800000|1998-05-15 04:00:00|3884.375|3884.375|3843.75|3843.75|3912.5|3912.5|3837.5|3837.5|5917800
895464000000|1998-05-18 04:00:00|3859.375|3859.375|3868.75|3868.75|3887.5|3887.5|3843.75|3843.75|4417000
895550400000|1998-05-19 04:00:00|3890.625|3890.625|3903.125|3903.125|3918.75|3918.75|3881.25|3881.25|4154400
895636800000|1998-05-20 04:00:00|3890.625|3890.625|3990.625|3990.625|3993.75|3993.75|3890.625|3890.625|5574400
895723200000|1998-05-21 04:00:00|3993.75|3993.75|3971.875|3971.875|4046.875|4046.875|3962.5|3962.5|6537400
895809600000|1998-05-22 04:00:00|3959.375|3959.375|3940.625|3940.625|3987.5|3987.5|3915.625|3915.625|3618600
896155200000|1998-05-26 04:00:00|3946.875|3946.875|3868.75|3868.75|3950|3950|3868.75|3868.75|4409400
896241600000|1998-05-27 04:00:00|3853.125|3853.125|3912.5|3912.5|3912.5|3912.5|3825|3825|6239800
896328000000|1998-05-28 04:00:00|3912.5|3912.5|3946.875|3946.875|3959.375|3959.375|3887.5|3887.5|4448800
896414400000|1998-05-29 04:00:00|3962.5|3962.5|3918.75|3918.75|3984.375|3984.375|3918.75|3918.75|5249000
896673600000|1998-06-01 04:00:00|3931.25|3931.25|3975|3975|3987.5|3987.5|3921.875|3921.875|4791800
896760000000|1998-06-02 04:00:00|3981.25|3981.25|3981.25|3981.25|4009.375|4009.375|3959.375|3959.375|6249600
896846400000|1998-06-03 04:00:00|3984.375|3984.375|3971.875|3971.875|3996.875|3996.875|3962.5|3962.5|4311200
896932800000|1998-06-04 04:00:00|3971.875|3971.875|4009.375|4009.375|4018.75|4018.75|3931.25|3931.25|5252800
897019200000|1998-06-05 04:00:00|4018.75|4018.75|4103.125|4103.125|4103.125|4103.125|4003.125|4003.125|6399000
897278400000|1998-06-08 04:00:00|4100|4100|4053.125|4053.125|4137.5|4137.5|4040.625|4040.625|5750800
897364800000|1998-06-09 04:00:00|4056.25|4056.25|4081.25|4081.25|4121.875|4121.875|4037.5|4037.5|4434600
897451200000|1998-06-10 04:00:00|4050|4050|4062.5|4062.5|4112.5|4112.5|4040.625|4040.625|4824600
897537600000|1998-06-11 04:00:00|4050|4050|3984.375|3984.375|4065.625|4065.625|3978.125|3978.125|4921800
897624000000|1998-06-12 04:00:00|3981.25|3981.25|4034.375|4034.375|4050|4050|3962.5|3962.5|6615600
897883200000|1998-06-15 04:00:00|4021.875|4021.875|3965.625|3965.625|4059.375|4059.375|3965.625|3965.625|7135400
897969600000|1998-06-16 04:00:00|3940.625|3940.625|3950|3950|3956.25|3956.25|3887.5|3887.5|8235400
898056000000|1998-06-17 04:00:00|3965.625|3965.625|4015.625|4015.625|4084.375|4084.375|3943.75|3943.75|9051800
898142400000|1998-06-18 04:00:00|4006.25|4006.25|4068.75|4068.75|4081.25|4081.25|4006.25|4006.25|5445800
898228800000|1998-06-19 04:00:00|4065.625|4065.625|4018.75|4018.75|4084.375|4084.375|3996.875|3996.875|9234000
898488000000|1998-06-22 04:00:00|4009.375|4009.375|4056.25|4056.25|4093.75|4093.75|4009.375|4009.375|4806400
898574400000|1998-06-23 04:00:00|4062.5|4062.5|4128.125|4128.125|4137.5|4137.5|4040.625|4040.625|6769400
898660800000|1998-06-24 04:00:00|4118.75|4118.75|4206.25|4206.25|4218.75|4218.75|4100|4100|6937600
898747200000|1998-06-25 04:00:00|4212.5|4212.5|4243.75|4243.75|4325|4325|4190.625|4190.625|9885000
898833600000|1998-06-26 04:00:00|4243.75|4243.75|4290.625|4290.625|4309.375|4309.375|4237.5|4237.5|8196000
899092800000|1998-06-29 04:00:00|4321.875|4321.875|4300|4300|4340.625|4340.625|4296.875|4296.875|5139000
899179200000|1998-06-30 04:00:00|4278.125|4278.125|4275|4275|4309.375|4309.375|4253.125|4253.125|5523000
899265600000|1998-07-01 04:00:00|4284.375|4284.375|4287.5|4287.5|4290.625|4290.625|4237.5|4237.5|4725000
899352000000|1998-07-02 04:00:00|4275|4275|4268.75|4268.75|4278.125|4278.125|4253.125|4253.125|3156400
899697600000|1998-07-06 04:00:00|4268.75|4268.75|4337.5|4337.5|4356.25|4356.25|4250|4250|4839200
899784000000|1998-07-07 04:00:00|4337.5|4337.5|4296.875|4296.875|4381.25|4381.25|4287.5|4287.5|5350400
899870400000|1998-07-08 04:00:00|4290.625|4290.625|4359.375|4359.375|4368.75|4368.75|4284.375|4284.375|3905800
899956800000|1998-07-09 04:00:00|4331.25|4331.25|4334.375|4334.375|4365.625|4365.625|4275|4275|5358600
900043200000|1998-07-10 04:00:00|4334.375|4334.375|4359.375|4359.375|4396.875|4396.875|4309.375|4309.375|4149800
900302400000|1998-07-13 04:00:00|4359.375|4359.375|4343.75|4343.75|4387.5|4387.5|4315.625|4315.625|4086800
900388800000|1998-07-14 04:00:00|4343.75|4343.75|4396.875|4396.875|4406.25|4406.25|4334.375|4334.375|4133400
900475200000|1998-07-15 04:00:00|4412.5|4412.5|4390.625|4390.625|4446.875|4446.875|4384.375|4384.375|4610600
900561600000|1998-07-16 04:00:00|4356.25|4356.25|4359.375|4359.375|4375|4375|4300|4300|7432400
900648000000|1998-07-17 04:00:00|4350|4350|4306.25|4306.25|4350|4350|4303.125|4303.125|4504600
900907200000|1998-07-20 04:00:00|4306.25|4306.25|4228.125|4228.125|4306.25|4306.25|4209.375|4209.375|4772200
900993600000|1998-07-21 04:00:00|4246.875|4246.875|4212.5|4212.5|4250|4250|4206.25|4206.25|5066000
901080000000|1998-07-22 04:00:00|4209.375|4209.375|4193.75|4193.75|4221.875|4221.875|4175|4175|6065000
901166400000|1998-07-23 04:00:00|4153.125|4153.125|4150|4150|4231.25|4231.25|4150|4150|5557200
901252800000|1998-07-24 04:00:00|4162.5|4162.5|4171.875|4171.875|4212.5|4212.5|4140.625|4140.625|5388400
901512000000|1998-07-27 04:00:00|4159.375|4159.375|4246.875|4246.875|4287.5|4287.5|4125|4125|5778200
901598400000|1998-07-28 04:00:00|4196.875|4196.875|4168.75|4168.75|4218.75|4218.75|4103.125|4103.125|7995600
901684800000|1998-07-29 04:00:00|4156.25|4156.25|4093.75|4093.75|4181.25|4181.25|4053.125|4053.125|5920800
901771200000|1998-07-30 04:00:00|4106.25|4106.25|4137.5|4137.5|4200|4200|4106.25|4106.25|5448400
901857600000|1998-07-31 04:00:00|4146.875|4146.875|4025|4025|4159.375|4159.375|3968.75|3968.75|7155400
902116800000|1998-08-03 04:00:00|4031.25|4031.25|4106.25|4106.25|4181.25|4181.25|4025|4025|7708600
902203200000|1998-08-04 04:00:00|4100|4100|3931.25|3931.25|4103.125|4103.125|3931.25|3931.25|10426400
902289600000|1998-08-05 04:00:00|3956.25|3956.25|4018.75|4018.75|4062.5|4062.5|3881.25|3881.25|10670800
902376000000|1998-08-06 04:00:00|4018.75|4018.75|4081.25|4081.25|4109.375|4109.375|3993.75|3993.75|7165400
902462400000|1998-08-07 04:00:00|4081.25|4081.25|4021.875|4021.875|4096.875|4096.875|3962.5|3962.5|7050600
902721600000|1998-08-10 04:00:00|4006.25|4006.25|4006.25|4006.25|4081.25|4081.25|3981.25|3981.25|5342400
902808000000|1998-08-11 04:00:00|3950|3950|3975|3975|3981.25|3981.25|3912.5|3912.5|9676400
902894400000|1998-08-12 04:00:00|3978.125|3978.125|3984.375|3984.375|3996.875|3996.875|3921.875|3921.875|7563600
902980800000|1998-08-13 04:00:00|3984.375|3984.375|3937.5|3937.5|3990.625|3990.625|3893.75|3893.75|7293000
903067200000|1998-08-14 04:00:00|3943.75|3943.75|3840.625|3840.625|3959.375|3959.375|3778.125|3778.125|8536600
903326400000|1998-08-17 04:00:00|3790.625|3790.625|3953.125|3953.125|3968.75|3968.75|3787.5|3787.5|6840800
903412800000|1998-08-18 04:00:00|3953.125|3953.125|3953.125|3953.125|3971.875|3971.875|3906.25|3906.25|6955000
903499200000|1998-08-19 04:00:00|3953.125|3953.125|3934.375|3934.375|3953.125|3953.125|3903.125|3903.125|6990000
903585600000|1998-08-20 04:00:00|3934.375|3934.375|3971.875|3971.875|4006.25|4006.25|3909.375|3909.375|6390800
903672000000|1998-08-21 04:00:00|3925|3925|3965.625|3965.625|3981.25|3981.25|3840.625|3840.625|9367000
903931200000|1998-08-24 04:00:00|3968.75|3968.75|3981.25|3981.25|4015.625|4015.625|3968.75|3968.75|7309600
904017600000|1998-08-25 04:00:00|3987.5|3987.5|4006.25|4006.25|4071.875|4071.875|3956.25|3956.25|8049000
904104000000|1998-08-26 04:00:00|3931.25|3931.25|3959.375|3959.375|4009.375|4009.375|3915.625|3915.625|7588200
904190400000|1998-08-27 04:00:00|3831.25|3831.25|3737.5|3737.5|3834.375|3834.375|3731.25|3731.25|14306800
904276800000|1998-08-28 04:00:00|3750|3750|3637.5|3637.5|3759.375|3759.375|3603.125|3603.125|11394400
904536000000|1998-08-31 04:00:00|3640.625|3640.625|3256.25|3256.25|3662.5|3662.5|3253.125|3253.125|17622600
904622400000|1998-09-01 04:00:00|3337.5|3337.5|3412.5|3412.5|3493.75|3493.75|3287.5|3287.5|21054000
904708800000|1998-09-02 04:00:00|3421.875|3421.875|3212.5|3212.5|3431.25|3431.25|3206.25|3206.25|13993000
904795200000|1998-09-03 04:00:00|3156.25|3156.25|3096.875|3096.875|3156.25|3156.25|3040.625|3040.625|16590400
904881600000|1998-09-04 04:00:00|3131.25|3131.25|3106.25|3106.25|3181.25|3181.25|2993.75|2993.75|11775400
905227200000|1998-09-08 04:00:00|3250|3250|3175|3175|3250|3250|3096.875|3096.875|12435000
905313600000|1998-09-09 04:00:00|3243.75|3243.75|3131.25|3131.25|3243.75|3243.75|3131.25|3131.25|9759000
905400000000|1998-09-10 04:00:00|3075|3075|3043.75|3043.75|3075|3075|3009.375|3009.375|8980000
905486400000|1998-09-11 04:00:00|3018.75|3018.75|3121.875|3121.875|3150|3150|3003.125|3003.125|10586400
905745600000|1998-09-14 04:00:00|3212.5|3212.5|3165.625|3165.625|3234.375|3234.375|3153.125|3153.125|9153400
905832000000|1998-09-15 04:00:00|3143.75|3143.75|3059.375|3059.375|3143.75|3143.75|3031.25|3031.25|9017400
905918400000|1998-09-16 04:00:00|3071.875|3071.875|3121.875|3121.875|3125|3125|3025|3025|11189800
906004800000|1998-09-17 04:00:00|3050|3050|3040.625|3040.625|3087.5|3087.5|3009.375|3009.375|8112600
906091200000|1998-09-18 04:00:00|3062.5|3062.5|3068.75|3068.75|3084.375|3084.375|3006.25|3006.25|11760200
906350400000|1998-09-21 04:00:00|3006.25|3006.25|2959.375|2959.375|3046.875|3046.875|2953.125|2953.125|9576600
906436800000|1998-09-22 04:00:00|2962.5|2962.5|2818.75|2818.75|3000|3000|2800|2800|18296200
906523200000|1998-09-23 04:00:00|2859.375|2859.375|2900|2900|2984.375|2984.375|2831.25|2831.25|19143800
906609600000|1998-09-24 04:00:00|2846.875|2846.875|2834.375|2834.375|2912.5|2912.5|2781.25|2781.25|13441200
906696000000|1998-09-25 04:00:00|2750|2750|2809.375|2809.375|2831.25|2831.25|2681.25|2681.25|22417400
906955200000|1998-09-28 04:00:00|2875|2875|2862.5|2862.5|2875|2875|2787.5|2787.5|10600400
907041600000|1998-09-29 04:00:00|2884.375|2884.375|2934.375|2934.375|2968.75|2968.75|2871.875|2871.875|11792600
907128000000|1998-09-30 04:00:00|2918.75|2918.75|2881.25|2881.25|2937.5|2937.5|2865.625|2865.625|8855600
907214400000|1998-10-01 04:00:00|2812.5|2812.5|2812.5|2812.5|2856.25|2856.25|2768.75|2768.75|10727400
907300800000|1998-10-02 04:00:00|2787.5|2787.5|2946.875|2946.875|2975|2975|2778.125|2778.125|9135000
907560000000|1998-10-05 04:00:00|2996.875|2996.875|3071.875|3071.875|3112.5|3112.5|2928.125|2928.125|13577600
907646400000|1998-10-06 04:00:00|3137.5|3137.5|3140.625|3140.625|3203.125|3203.125|3062.5|3062.5|11782600
907732800000|1998-10-07 04:00:00|3181.25|3181.25|3165.625|3165.625|3240.625|3240.625|3112.5|3112.5|14195000
907819200000|1998-10-08 04:00:00|3168.75|3168.75|3225|3225|3281.25|3281.25|3131.25|3131.25|19223400
907905600000|1998-10-09 04:00:00|3259.375|3259.375|3190.625|3190.625|3268.75|3268.75|3137.5|3137.5|12344200
908164800000|1998-10-12 04:00:00|3243.75|3243.75|3134.375|3134.375|3243.75|3243.75|3128.125|3128.125|6925600
908251200000|1998-10-13 04:00:00|3146.875|3146.875|3200|3200|3228.125|3228.125|3125|3125|6529800
908337600000|1998-10-14 04:00:00|3200|3200|3218.75|3218.75|3287.5|3287.5|3165.625|3165.625|7365000
908424000000|1998-10-15 04:00:00|3200|3200|3375|3375|3406.25|3406.25|3181.25|3181.25|9293400
908510400000|1998-10-16 04:00:00|3418.75|3418.75|3459.375|3459.375|3471.875|3471.875|3378.125|3378.125|12202000
908769600000|1998-10-19 04:00:00|3446.875|3446.875|3418.75|3418.75|3465.625|3465.625|3415.625|3415.625|5674200
908856000000|1998-10-20 04:00:00|3437.5|3437.5|3353.125|3353.125|3503.125|3503.125|3346.875|3346.875|9094600
908942400000|1998-10-21 04:00:00|3365.625|3365.625|3350|3350|3384.375|3384.375|3325|3325|6495200
909028800000|1998-10-22 04:00:00|3343.75|3343.75|3456.25|3456.25|3481.25|3481.25|3312.5|3312.5|5868600
909115200000|1998-10-23 04:00:00|3446.875|3446.875|3512.5|3512.5|3512.5|3512.5|3440.625|3440.625|5981000
909378000000|1998-10-26 05:00:00|3509.375|3509.375|3493.75|3493.75|3531.25|3531.25|3459.375|3459.375|5451200
909464400000|1998-10-27 05:00:00|3525|3525|3400|3400|3528.125|3528.125|3381.25|3381.25|5916400
909550800000|1998-10-28 05:00:00|3396.875|3396.875|3378.125|3378.125|3431.25|3431.25|3375|3375|4026400
909637200000|1998-10-29 05:00:00|3331.25|3331.25|3390.625|3390.625|3396.875|3396.875|3293.75|3293.75|7195600
909723600000|1998-10-30 05:00:00|3425|3425|3378.125|3378.125|3425|3425|3334.375|3334.375|6692400
909982800000|1998-11-02 05:00:00|3412.5|3412.5|3550|3550|3575|3575|3403.125|3403.125|9283200
910069200000|1998-11-03 05:00:00|3556.25|3556.25|3646.875|3646.875|3687.5|3687.5|3518.75|3518.75|8025800
910155600000|1998-11-04 05:00:00|3668.75|3668.75|3606.25|3606.25|3671.875|3671.875|3562.5|3562.5|7711200
910242000000|1998-11-05 05:00:00|3593.75|3593.75|3634.375|3634.375|3637.5|3637.5|3518.75|3518.75|6525200
910328400000|1998-11-06 05:00:00|3618.75|3618.75|3631.25|3631.25|3643.75|3643.75|3584.375|3584.375|4482200
910587600000|1998-11-09 05:00:00|3621.875|3621.875|3578.125|3578.125|3628.125|3628.125|3531.25|3531.25|5172600
910674000000|1998-11-10 05:00:00|3553.125|3553.125|3606.25|3606.25|3628.125|3628.125|3537.5|3537.5|4875200
910760400000|1998-11-11 05:00:00|3581.25|3581.25|3568.75|3568.75|3581.25|3581.25|3500|3500|4811800
910846800000|1998-11-12 05:00:00|3543.75|3543.75|3528.125|3528.125|3546.875|3546.875|3509.375|3509.375|3060800
910933200000|1998-11-13 05:00:00|3540.625|3540.625|3487.5|3487.5|3543.75|3543.75|3465.625|3465.625|4091800
911192400000|1998-11-16 05:00:00|3506.25|3506.25|3500|3500|3521.875|3521.875|3431.25|3431.25|5620600
911278800000|1998-11-17 05:00:00|3512.5|3512.5|3509.375|3509.375|3596.875|3596.875|3503.125|3503.125|5343400
911365200000|1998-11-18 05:00:00|3515.625|3515.625|3546.875|3546.875|3550|3550|3481.25|3481.25|4803200
911451600000|1998-11-19 05:00:00|3550|3550|3568.75|3568.75|3615.625|3615.625|3543.75|3543.75|5638400
911538000000|1998-11-20 05:00:00|3596.875|3596.875|3640.625|3640.625|3643.75|3643.75|3581.25|3581.25|7155000
911797200000|1998-11-23 05:00:00|3653.125|3653.125|3771.875|3771.875|3771.875|3771.875|3643.75|3643.75|7152400
911883600000|1998-11-24 05:00:00|3750|3750|3675|3675|3765.625|3765.625|3659.375|3659.375|5388600
911970000000|1998-11-25 05:00:00|3671.875|3671.875|3665.625|3665.625|3706.25|3706.25|3643.75|3643.75|3677600
912142800000|1998-11-27 05:00:00|3643.75|3643.75|3584.375|3584.375|3643.75|3643.75|3578.125|3578.125|2473200
912402000000|1998-11-30 05:00:00|3550|3550|3503.125|3503.125|3562.5|3562.5|3487.5|3487.5|5605600
912488400000|1998-12-01 05:00:00|3490.625|3490.625|3493.75|3493.75|3525|3525|3456.25|3456.25|5802800
912574800000|1998-12-02 05:00:00|3468.75|3468.75|3478.125|3478.125|3487.5|3487.5|3425|3425|4906600
912661200000|1998-12-03 05:00:00|3428.125|3428.125|3406.25|3406.25|3462.5|3462.5|3406.25|3406.25|5482600
912747600000|1998-12-04 05:00:00|3443.75|3443.75|3450|3450|3490.625|3490.625|3418.75|3418.75|4587800
913006800000|1998-12-07 05:00:00|3450|3450|3431.25|3431.25|3453.125|3453.125|3387.5|3387.5|4261200
913093200000|1998-12-08 05:00:00|3375|3375|3431.25|3431.25|3431.25|3431.25|3353.125|3353.125|5514400
913179600000|1998-12-09 05:00:00|3381.25|3381.25|3356.25|3356.25|3381.25|3381.25|3281.25|3281.25|9133600
913266000000|1998-12-10 05:00:00|3318.75|3318.75|3303.125|3303.125|3343.75|3343.75|3265.625|3265.625|7677400
913352400000|1998-12-11 05:00:00|3150|3150|3143.75|3143.75|3212.5|3212.5|3096.875|3096.875|20779000
913611600000|1998-12-14 05:00:00|3131.25|3131.25|3171.875|3171.875|3209.375|3209.375|3115.625|3115.625|12979600
913698000000|1998-12-15 05:00:00|3218.75|3218.75|3296.875|3296.875|3296.875|3296.875|3193.75|3193.75|8851200
913784400000|1998-12-16 05:00:00|3325|3325|3243.75|3243.75|3340.625|3340.625|3228.125|3228.125|7611800
913870800000|1998-12-17 05:00:00|3256.25|3256.25|3237.5|3237.5|3293.75|3293.75|3221.875|3221.875|5113400
913957200000|1998-12-18 05:00:00|3237.5|3237.5|3278.125|3278.125|3281.25|3281.25|3234.375|3234.375|9373800
914216400000|1998-12-21 05:00:00|3281.25|3281.25|3287.5|3287.5|3353.125|3353.125|3278.125|3278.125|7210800
914302800000|1998-12-22 05:00:00|3262.5|3262.5|3371.875|3371.875|3409.375|3409.375|3250|3250|7083000
914389200000|1998-12-23 05:00:00|3393.75|3393.75|3496.875|3496.875|3515.625|3515.625|3381.25|3381.25|6984000
914475600000|1998-12-24 05:00:00|3493.75|3493.75|3471.875|3471.875|3506.25|3506.25|3471.875|3471.875|2035000
914821200000|1998-12-28 05:00:00|3493.75|3493.75|3443.75|3443.75|3496.875|3496.875|3387.5|3387.5|3217400
914907600000|1998-12-29 05:00:00|3446.875|3446.875|3465.625|3465.625|3493.75|3493.75|3428.125|3428.125|4220600
914994000000|1998-12-30 05:00:00|3471.875|3471.875|3390.625|3390.625|3484.375|3484.375|3390.625|3390.625|4415400
915080400000|1998-12-31 05:00:00|3390.625|3390.625|3350|3350|3390.625|3390.625|3303.125|3303.125|5425000
915426000000|1999-01-04 05:00:00|3337.5|3337.5|3359.375|3359.375|3443.75|3443.75|3306.25|3306.25|7358200
915512400000|1999-01-05 05:00:00|3337.5|3337.5|3428.125|3428.125|3443.75|3443.75|3337.5|3337.5|6733800
915598800000|1999-01-06 05:00:00|3450|3450|3512.5|3512.5|3518.75|3518.75|3400|3400|9957800
915685200000|1999-01-07 05:00:00|3456.25|3456.25|3471.875|3471.875|3500|3500|3412.5|3412.5|6032000
915771600000|1999-01-08 05:00:00|3459.375|3459.375|3400|3400|3468.75|3468.75|3340.625|3340.625|8961600
916030800000|1999-01-11 05:00:00|3331.25|3331.25|3303.125|3303.125|3356.25|3356.25|3262.5|3262.5|10087600
916117200000|1999-01-12 05:00:00|3268.75|3268.75|3271.875|3271.875|3328.125|3328.125|3262.5|3262.5|8370000
916203600000|1999-01-13 05:00:00|3231.25|3231.25|3259.375|3259.375|3278.125|3278.125|3181.25|3181.25|8561400
916290000000|1999-01-14 05:00:00|3250|3250|3175|3175|3253.125|3253.125|3137.5|3137.5|10179400
916376400000|1999-01-15 05:00:00|3212.5|3212.5|3240.625|3240.625|3250|3250|3178.125|3178.125|9702600
916722000000|1999-01-19 05:00:00|3250|3250|3206.25|3206.25|3253.125|3253.125|3137.5|3137.5|8228400
916808400000|1999-01-20 05:00:00|3203.125|3203.125|3171.875|3171.875|3209.375|3209.375|3150|3150|7395200
916894800000|1999-01-21 05:00:00|3159.375|3159.375|3078.125|3078.125|3159.375|3159.375|3046.875|3046.875|12716600
916981200000|1999-01-22 05:00:00|3071.875|3071.875|3043.75|3043.75|3071.875|3071.875|2978.125|2978.125|15610600
917240400000|1999-01-25 05:00:00|3043.75|3043.75|3146.875|3146.875|3150|3150|3003.125|3003.125|10226800
917326800000|1999-01-26 05:00:00|3075|3075|3128.125|3128.125|3162.5|3162.5|3003.125|3003.125|11162000
917413200000|1999-01-27 05:00:00|3137.5|3137.5|3196.875|3196.875|3237.5|3237.5|3078.125|3078.125|9598600
917499600000|1999-01-28 05:00:00|3196.875|3196.875|3256.25|3256.25|3284.375|3284.375|3178.125|3178.125|10326600
917586000000|1999-01-29 05:00:00|3268.75|3268.75|3265.625|3265.625|3293.75|3293.75|3225|3225|8236000
917845200000|1999-02-01 05:00:00|3265.625|3265.625|3200|3200|3290.625|3290.625|3200|3200|7864400
917931600000|1999-02-02 05:00:00|3193.75|3193.75|3262.5|3262.5|3262.5|3262.5|3159.375|3159.375|8544600
918018000000|1999-02-03 05:00:00|3250|3250|3225|3225|3293.75|3293.75|3206.25|3206.25|8492600
918104400000|1999-02-04 05:00:00|3187.5|3187.5|3178.125|3178.125|3209.375|3209.375|3131.25|3131.25|8295600
918190800000|1999-02-05 05:00:00|3181.25|3181.25|3103.125|3103.125|3196.875|3196.875|3090.625|3090.625|6035000
918450000000|1999-02-08 05:00:00|3121.875|3121.875|3075|3075|3131.25|3131.25|3065.625|3065.625|5983000
918536400000|1999-02-09 05:00:00|3075|3075|3096.875|3096.875|3168.75|3168.75|3065.625|3065.625|8243600
918622800000|1999-02-10 05:00:00|3121.875|3121.875|3181.25|3181.25|3181.25|3181.25|3100|3100|5970200
918709200000|1999-02-11 05:00:00|3168.75|3168.75|3218.75|3218.75|3243.75|3243.75|3143.75|3143.75|5863800
918795600000|1999-02-12 05:00:00|3212.5|3212.5|3193.75|3193.75|3246.875|3246.875|3134.375|3134.375|5048600
919141200000|1999-02-16 05:00:00|3225|3225|3243.75|3243.75|3250|3250|3203.125|3203.125|5821800
919227600000|1999-02-17 05:00:00|3221.875|3221.875|3215.625|3215.625|3262.5|3262.5|3175|3175|6282000
919314000000|1999-02-18 05:00:00|3212.5|3212.5|3231.25|3231.25|3265.625|3265.625|3196.875|3196.875|5313800
919400400000|1999-02-19 05:00:00|3225|3225|3287.5|3287.5|3293.75|3293.75|3203.125|3203.125|9922600
919659600000|1999-02-22 05:00:00|3250|3250|3221.875|3221.875|3268.75|3268.75|3218.75|3218.75|9985600
919746000000|1999-02-23 05:00:00|3203.125|3203.125|3137.5|3137.5|3218.75|3218.75|3103.125|3103.125|10619200
919832400000|1999-02-24 05:00:00|3146.875|3146.875|3140.625|3140.625|3234.375|3234.375|3137.5|3137.5|8784400
919918800000|1999-02-25 05:00:00|3146.875|3146.875|3212.5|3212.5|3225|3225|3128.125|3128.125|8244400
920005200000|1999-02-26 05:00:00|3243.75|3243.75|3193.75|3193.75|3243.75|3243.75|3134.375|3134.375|8363200
920264400000|1999-03-01 05:00:00|3162.5|3162.5|3184.375|3184.375|3196.875|3196.875|3131.25|3131.25|5425000
920350800000|1999-03-02 05:00:00|3171.875|3171.875|3106.25|3106.25|3175|3175|3062.5|3062.5|9608200
920437200000|1999-03-03 05:00:00|3100|3100|3081.25|3081.25|3106.25|3106.25|3040.625|3040.625|6140200
920523600000|1999-03-04 05:00:00|3112.5|3112.5|3146.875|3146.875|3165.625|3165.625|3081.25|3081.25|8276200
920610000000|1999-03-05 05:00:00|3181.25|3181.25|3196.875|3196.875|3215.625|3215.625|3153.125|3153.125|8542800
920869200000|1999-03-08 05:00:00|3187.5|3187.5|3200|3200|3200|3200|3153.125|3153.125|6003800
920955600000|1999-03-09 05:00:00|3184.375|3184.375|3150|3150|3206.25|3206.25|3140.625|3140.625|6796200
921042000000|1999-03-10 05:00:00|3153.125|3153.125|3143.75|3143.75|3168.75|3168.75|3109.375|3109.375|6009000
921128400000|1999-03-11 05:00:00|3193.75|3193.75|3318.75|3318.75|3331.25|3331.25|3187.5|3187.5|17270800
921214800000|1999-03-12 05:00:00|3368.75|3368.75|3471.875|3471.875|3496.875|3496.875|3353.125|3353.125|16184600
921474000000|1999-03-15 05:00:00|3465.625|3465.625|3434.375|3434.375|3471.875|3471.875|3412.5|3412.5|8657200
921560400000|1999-03-16 05:00:00|3418.75|3418.75|3434.375|3434.375|3475|3475|3406.25|3406.25|6542600
921646800000|1999-03-17 05:00:00|3446.875|3446.875|3340.625|3340.625|3446.875|3446.875|3331.25|3331.25|6938800
921733200000|1999-03-18 05:00:00|3343.75|3343.75|3412.5|3412.5|3428.125|3428.125|3340.625|3340.625|8341800
921819600000|1999-03-19 05:00:00|3431.25|3431.25|3375|3375|3443.75|3443.75|3375|3375|8632800
922078800000|1999-03-22 05:00:00|3378.125|3378.125|3384.375|3384.375|3418.75|3418.75|3362.5|3362.5|5739800
922165200000|1999-03-23 05:00:00|3312.5|3312.5|3293.75|3293.75|3325|3325|3240.625|3240.625|12744000
922251600000|1999-03-24 05:00:00|3296.875|3296.875|3268.75|3268.75|3309.375|3309.375|3234.375|3234.375|6156600
922338000000|1999-03-25 05:00:00|3256.25|3256.25|3293.75|3293.75|3309.375|3309.375|3246.875|3246.875|5522000
922424400000|1999-03-26 05:00:00|3253.125|3253.125|3265.625|3265.625|3265.625|3265.625|3190.625|3190.625|7042800
922683600000|1999-03-29 05:00:00|3271.875|3271.875|3240.625|3240.625|3393.75|3393.75|3231.25|3231.25|7931400
922770000000|1999-03-30 05:00:00|3125|3125|3162.5|3162.5|3171.875|3171.875|3068.75|3068.75|21393400
922856400000|1999-03-31 05:00:00|3153.125|3153.125|3068.75|3068.75|3156.25|3156.25|3040.625|3040.625|13089800
922942800000|1999-04-01 05:00:00|3068.75|3068.75|3046.875|3046.875|3084.375|3084.375|3003.125|3003.125|9621200
923284800000|1999-04-05 04:00:00|3056.25|3056.25|3025|3025|3059.375|3059.375|3006.25|3006.25|8302400
923371200000|1999-04-06 04:00:00|3015.625|3015.625|2990.625|2990.625|3037.5|3037.5|2981.25|2981.25|10912000
923457600000|1999-04-07 04:00:00|2981.25|2981.25|2946.875|2946.875|2984.375|2984.375|2881.25|2881.25|15249200
923544000000|1999-04-08 04:00:00|2965.625|2965.625|3043.75|3043.75|3062.5|3062.5|2946.875|2946.875|13011600
923630400000|1999-04-09 04:00:00|3037.5|3037.5|3037.5|3037.5|3071.875|3071.875|2990.625|2990.625|8467400
923889600000|1999-04-12 04:00:00|3015.625|3015.625|3093.75|3093.75|3100|3100|2990.625|2990.625|9582000
923976000000|1999-04-13 04:00:00|3215.625|3215.625|3165.625|3165.625|3237.5|3237.5|3150|3150|11245000
924062400000|1999-04-14 04:00:00|3165.625|3165.625|3171.875|3171.875|3187.5|3187.5|3125|3125|8003000
924148800000|1999-04-15 04:00:00|3184.375|3184.375|3212.5|3212.5|3225|3225|3171.875|3171.875|8768000
924235200000|1999-04-16 04:00:00|3212.5|3212.5|3284.375|3284.375|3287.5|3287.5|3175|3175|9169600
924494400000|1999-04-19 04:00:00|3296.875|3296.875|3246.875|3246.875|3353.125|3353.125|3203.125|3203.125|12480200
924580800000|1999-04-20 04:00:00|3256.25|3256.25|3262.5|3262.5|3275|3275|3181.25|3181.25|6711400
924667200000|1999-04-21 04:00:00|3284.375|3284.375|3378.125|3378.125|3406.25|3406.25|3275|3275|13177000
924753600000|1999-04-22 04:00:00|3393.75|3393.75|3325|3325|3393.75|3393.75|3312.5|3312.5|9231800
924840000000|1999-04-23 04:00:00|3300|3300|3325|3325|3387.5|3387.5|3300|3300|5469600
925099200000|1999-04-26 04:00:00|3303.125|3303.125|3356.25|3356.25|3368.75|3368.75|3265.625|3265.625|4614600
925185600000|1999-04-27 04:00:00|3396.875|3396.875|3471.875|3471.875|3471.875|3471.875|3365.625|3365.625|9852200
925272000000|1999-04-28 04:00:00|3418.75|3418.75|3396.875|3396.875|3453.125|3453.125|3387.5|3387.5|5784400
925358400000|1999-04-29 04:00:00|3400|3400|3390.625|3390.625|3431.25|3431.25|3368.75|3368.75|5667600
925444800000|1999-04-30 04:00:00|3375|3375|3403.125|3403.125|3440.625|3440.625|3343.75|3343.75|7045400
925704000000|1999-05-03 04:00:00|3362.5|3362.5|3450|3450|3459.375|3459.375|3362.5|3362.5|5654800
925790400000|1999-05-04 04:00:00|3450|3450|3434.375|3434.375|3450|3450|3381.25|3381.25|5216800
925876800000|1999-05-05 04:00:00|3425|3425|3525|3525|3537.5|3537.5|3406.25|3406.25|10742800
925963200000|1999-05-06 04:00:00|3500|3500|3456.25|3456.25|3543.75|3543.75|3425|3425|8282800
926049600000|1999-05-07 04:00:00|3453.125|3453.125|3387.5|3387.5|3453.125|3453.125|3378.125|3378.125|5550200
926308800000|1999-05-10 04:00:00|3368.75|3368.75|3353.125|3353.125|3409.375|3409.375|3325|3325|6254400
926395200000|1999-05-11 04:00:00|3375|3375|3346.875|3346.875|3375|3375|3281.25|3281.25|5540600
926481600000|1999-05-12 04:00:00|3321.875|3321.875|3321.875|3321.875|3343.75|3343.75|3237.5|3237.5|5440200
926568000000|1999-05-13 04:00:00|3318.75|3318.75|3287.5|3287.5|3318.75|3318.75|3271.875|3271.875|6660000
926654400000|1999-05-14 04:00:00|3215.625|3215.625|3262.5|3262.5|3293.75|3293.75|3215.625|3215.625|5762400
926913600000|1999-05-17 04:00:00|3262.5|3262.5|3356.25|3356.25|3362.5|3362.5|3256.25|3256.25|6298000
927000000000|1999-05-18 04:00:00|3400|3400|3437.5|3437.5|3453.125|3453.125|3390.625|3390.625|10695000
927086400000|1999-05-19 04:00:00|3437.5|3437.5|3421.875|3421.875|3437.5|3437.5|3375|3375|5608400
927172800000|1999-05-20 04:00:00|3396.875|3396.875|3396.875|3396.875|3421.875|3421.875|3378.125|3378.125|4121600
927259200000|1999-05-21 04:00:00|3384.375|3384.375|3400|3400|3462.5|3462.5|3381.25|3381.25|6302000
927518400000|1999-05-24 04:00:00|3406.25|3406.25|3340.625|3340.625|3421.875|3421.875|3325|3325|5638400
927604800000|1999-05-25 04:00:00|3340.625|3340.625|3350|3350|3440.625|3440.625|3334.375|3334.375|8837600
927691200000|1999-05-26 04:00:00|3362.5|3362.5|3425|3425|3459.375|3459.375|3353.125|3353.125|8707600
927777600000|1999-05-27 04:00:00|3418.75|3418.75|3406.25|3406.25|3434.375|3434.375|3368.75|3368.75|6468200
927864000000|1999-05-28 04:00:00|3400|3400|3425|3425|3471.875|3471.875|3400|3400|5551000
928209600000|1999-06-01 04:00:00|3412.5|3412.5|3456.25|3456.25|3471.875|3471.875|3384.375|3384.375|6923400
928296000000|1999-06-02 04:00:00|3421.875|3421.875|3431.25|3431.25|3443.75|3443.75|3406.25|3406.25|3718200
928382400000|1999-06-03 04:00:00|3425|3425|3440.625|3440.625|3446.875|3446.875|3415.625|3415.625|4614400
928468800000|1999-06-04 04:00:00|3421.875|3421.875|3487.5|3487.5|3493.75|3493.75|3421.875|3421.875|6448400
928728000000|1999-06-07 04:00:00|3453.125|3453.125|3387.5|3387.5|3471.875|3471.875|3381.25|3381.25|4600000
928814400000|1999-06-08 04:00:00|3387.5|3387.5|3387.5|3387.5|3421.875|3421.875|3340.625|3340.625|5791000
928900800000|1999-06-09 04:00:00|3359.375|3359.375|3350|3350|3375|3375|3331.25|3331.25|4262600
928987200000|1999-06-10 04:00:00|3315.625|3315.625|3306.25|3306.25|3321.875|3321.875|3268.75|3268.75|4696200
929073600000|1999-06-11 04:00:00|3293.75|3293.75|3221.875|3221.875|3312.5|3312.5|3200|3200|5896600
929332800000|1999-06-14 04:00:00|3209.375|3209.375|3240.625|3240.625|3278.125|3278.125|3190.625|3190.625|5623200
929419200000|1999-06-15 04:00:00|3203.125|3203.125|3187.5|3187.5|3212.5|3212.5|3159.375|3159.375|7671400
929505600000|1999-06-16 04:00:00|3162.5|3162.5|3193.75|3193.75|3240.625|3240.625|3150|3150|7770800
929592000000|1999-06-17 04:00:00|3193.75|3193.75|3228.125|3228.125|3256.25|3256.25|3190.625|3190.625|7760200
929678400000|1999-06-18 04:00:00|3209.375|3209.375|3171.875|3171.875|3221.875|3221.875|3156.25|3156.25|13430600
929937600000|1999-06-21 04:00:00|3162.5|3162.5|3078.125|3078.125|3165.625|3165.625|3068.75|3068.75|12047400
930024000000|1999-06-22 04:00:00|3078.125|3078.125|3131.25|3131.25|3237.5|3237.5|3065.625|3065.625|14922400
930110400000|1999-06-23 04:00:00|3168.75|3168.75|3087.5|3087.5|3175|3175|3081.25|3081.25|10523600
930196800000|1999-06-24 04:00:00|3090.625|3090.625|3131.25|3131.25|3146.875|3146.875|3062.5|3062.5|10789400
930283200000|1999-06-25 04:00:00|3156.25|3156.25|3093.75|3093.75|3165.625|3165.625|3068.75|3068.75|6839200
930542400000|1999-06-28 04:00:00|3081.25|3081.25|3053.125|3053.125|3093.75|3093.75|3034.375|3034.375|8389800
930628800000|1999-06-29 04:00:00|3043.75|3043.75|3059.375|3059.375|3059.375|3059.375|3018.75|3018.75|8821600
930715200000|1999-06-30 04:00:00|3050|3050|3100|3100|3131.25|3131.25|3037.5|3037.5|15421400
930801600000|1999-07-01 04:00:00|3131.25|3131.25|3243.75|3243.75|3256.25|3256.25|3106.25|3106.25|14922400
930888000000|1999-07-02 04:00:00|3250|3250|3240.625|3240.625|3275|3275|3209.375|3209.375|8407400
931233600000|1999-07-06 04:00:00|3225|3225|3181.25|3181.25|3225|3225|3159.375|3159.375|6175800
931320000000|1999-07-07 04:00:00|3137.5|3137.5|3150|3150|3178.125|3178.125|3125|3125|6491000
931406400000|1999-07-08 04:00:00|3137.5|3137.5|3156.25|3156.25|3209.375|3209.375|3118.75|3118.75|5172800
931492800000|1999-07-09 04:00:00|3193.75|3193.75|3181.25|3181.25|3228.125|3228.125|3165.625|3165.625|5400600
931752000000|1999-07-12 04:00:00|3200|3200|3153.125|3153.125|3200|3200|3125|3125|4791800
931838400000|1999-07-13 04:00:00|3140.625|3140.625|3121.875|3121.875|3143.75|3143.75|3100|3100|5662800
931924800000|1999-07-14 04:00:00|3093.75|3093.75|3093.75|3093.75|3109.375|3109.375|3078.125|3078.125|5309600
932011200000|1999-07-15 04:00:00|3131.25|3131.25|3200|3200|3212.5|3212.5|3131.25|3131.25|9338400
932097600000|1999-07-16 04:00:00|3203.125|3203.125|3250|3250|3250|3250|3184.375|3184.375|7277000
932356800000|1999-07-19 04:00:00|3243.75|3243.75|3159.375|3159.375|3246.875|3246.875|3137.5|3137.5|6306800
932443200000|1999-07-20 04:00:00|3137.5|3137.5|3146.875|3146.875|3193.75|3193.75|3128.125|3128.125|5544200
932529600000|1999-07-21 04:00:00|3150|3150|3131.25|3131.25|3206.25|3206.25|3128.125|3128.125|7261400
932616000000|1999-07-22 04:00:00|3181.25|3181.25|3156.25|3156.25|3184.375|3184.375|3103.125|3103.125|6198000
932702400000|1999-07-23 04:00:00|3143.75|3143.75|3112.5|3112.5|3146.875|3146.875|3078.125|3078.125|5908400
932961600000|1999-07-26 04:00:00|3084.375|3084.375|3153.125|3153.125|3181.25|3181.25|3078.125|3078.125|5491400
933048000000|1999-07-27 04:00:00|3153.125|3153.125|3125|3125|3159.375|3159.375|3106.25|3106.25|5647200
933134400000|1999-07-28 04:00:00|3093.75|3093.75|3068.75|3068.75|3112.5|3112.5|3056.25|3056.25|6001800
933220800000|1999-07-29 04:00:00|3059.375|3059.375|3075|3075|3093.75|3093.75|3037.5|3037.5|6723000
933307200000|1999-07-30 04:00:00|3084.375|3084.375|3028.125|3028.125|3084.375|3084.375|3012.5|3012.5|5677200
933566400000|1999-08-02 04:00:00|3006.25|3006.25|3003.125|3003.125|3059.375|3059.375|3000|3000|5161000
933652800000|1999-08-03 04:00:00|3006.25|3006.25|3040.625|3040.625|3056.25|3056.25|3006.25|3006.25|5486000
933739200000|1999-08-04 04:00:00|3037.5|3037.5|3006.25|3006.25|3093.75|3093.75|3006.25|3006.25|6119600
933825600000|1999-08-05 04:00:00|3015.625|3015.625|3043.75|3043.75|3081.25|3081.25|2987.5|2987.5|7089400
933912000000|1999-08-06 04:00:00|3018.75|3018.75|2962.5|2962.5|3062.5|3062.5|2925|2925|7642000
934171200000|1999-08-09 04:00:00|2962.5|2962.5|2987.5|2987.5|3012.5|3012.5|2953.125|2953.125|4808600
934257600000|1999-08-10 04:00:00|2981.25|2981.25|2990.625|2990.625|3018.75|3018.75|2975|2975|4855000
934344000000|1999-08-11 04:00:00|2987.5|2987.5|2971.875|2971.875|3000|3000|2925|2925|6254800
934430400000|1999-08-12 04:00:00|2978.125|2978.125|3006.25|3006.25|3040.625|3040.625|2971.875|2971.875|5596600
934516800000|1999-08-13 04:00:00|3018.75|3018.75|2990.625|2990.625|3034.375|3034.375|2965.625|2965.625|4847400
934776000000|1999-08-16 04:00:00|2978.125|2978.125|2968.75|2968.75|2984.375|2984.375|2937.5|2937.5|4236800
934862400000|1999-08-17 04:00:00|2975|2975|3006.25|3006.25|3012.5|3012.5|2956.25|2956.25|3749200
934948800000|1999-08-18 04:00:00|2971.875|2971.875|2925|2925|2981.25|2981.25|2921.875|2921.875|5697000
935035200000|1999-08-19 04:00:00|2903.125|2903.125|2903.125|2903.125|2931.25|2931.25|2884.375|2884.375|9124000
935121600000|1999-08-20 04:00:00|2931.25|2931.25|2940.625|2940.625|2953.125|2953.125|2878.125|2878.125|7397800
935380800000|1999-08-23 04:00:00|2937.5|2937.5|2940.625|2940.625|2990.625|2990.625|2915.625|2915.625|7271200
935467200000|1999-08-24 04:00:00|2921.875|2921.875|2962.5|2962.5|2981.25|2981.25|2921.875|2921.875|6457000
935553600000|1999-08-25 04:00:00|2971.875|2971.875|3065.625|3065.625|3087.5|3087.5|2965.625|2965.625|10551000
935640000000|1999-08-26 04:00:00|3068.75|3068.75|3078.125|3078.125|3121.875|3121.875|3062.5|3062.5|6892800
935726400000|1999-08-27 04:00:00|3078.125|3078.125|3103.125|3103.125|3103.125|3103.125|3050|3050|5256200
935985600000|1999-08-30 04:00:00|3112.5|3112.5|3043.75|3043.75|3118.75|3118.75|3018.75|3018.75|4504600
936072000000|1999-08-31 04:00:00|3034.375|3034.375|2990.625|2990.625|3062.5|3062.5|2987.5|2987.5|6173800
936158400000|1999-09-01 04:00:00|2990.625|2990.625|3000|3000|3025|3025|2959.375|2959.375|4987600
936244800000|1999-09-02 04:00:00|2978.125|2978.125|2975|2975|2987.5|2987.5|2934.375|2934.375|4256000
936331200000|1999-09-03 04:00:00|2887.5|2887.5|2868.75|2868.75|2903.125|2903.125|2831.25|2831.25|15629600
936676800000|1999-09-07 04:00:00|2875|2875|2731.25|2731.25|2875|2875|2687.5|2687.5|20932600
936763200000|1999-09-08 04:00:00|2750|2750|2762.5|2762.5|2793.75|2793.75|2728.125|2728.125|16796800
936849600000|1999-09-09 04:00:00|2771.875|2771.875|2750|2750|2800|2800|2725|2725|8579800
936936000000|1999-09-10 04:00:00|2765.625|2765.625|2756.25|2756.25|2765.625|2765.625|2731.25|2731.25|6515000
937195200000|1999-09-13 04:00:00|2775|2775|2768.75|2768.75|2787.5|2787.5|2740.625|2740.625|5002200
937281600000|1999-09-14 04:00:00|2731.25|2731.25|2737.5|2737.5|2750|2750|2718.75|2718.75|6496000
937368000000|1999-09-15 04:00:00|2762.5|2762.5|2703.125|2703.125|2778.125|2778.125|2703.125|2703.125|7234000
937454400000|1999-09-16 04:00:00|2715.625|2715.625|2703.125|2703.125|2734.375|2734.375|2681.25|2681.25|6510400
937540800000|1999-09-17 04:00:00|2734.375|2734.375|2700|2700|2737.5|2737.5|2678.125|2678.125|10967400
937800000000|1999-09-20 04:00:00|2718.75|2718.75|2712.5|2712.5|2743.75|2743.75|2700|2700|7170800
937886400000|1999-09-21 04:00:00|2700|2700|2687.5|2687.5|2731.25|2731.25|2671.875|2671.875|7690400
937972800000|1999-09-22 04:00:00|2684.375|2684.375|2621.875|2621.875|2684.375|2684.375|2615.625|2615.625|11921400
938059200000|1999-09-23 04:00:00|2643.75|2643.75|2546.875|2546.875|2659.375|2659.375|2540.625|2540.625|12639800
938145600000|1999-09-24 04:00:00|2559.375|2559.375|2556.25|2556.25|2600|2600|2546.875|2546.875|10570800
938404800000|1999-09-27 04:00:00|2575|2575|2550|2550|2603.125|2603.125|2543.75|2543.75|9242000
938491200000|1999-09-28 04:00:00|2546.875|2546.875|2537.5|2537.5|2565.625|2565.625|2478.125|2478.125|13730200
938577600000|1999-09-29 04:00:00|2537.5|2537.5|2443.75|2443.75|2537.5|2537.5|2437.5|2437.5|12171000
938664000000|1999-09-30 04:00:00|2462.5|2462.5|2412.5|2412.5|2471.875|2471.875|2396.875|2396.875|16804000
938750400000|1999-10-01 04:00:00|2412.5|2412.5|2453.125|2453.125|2459.375|2459.375|2387.5|2387.5|11814600
939009600000|1999-10-04 04:00:00|2487.5|2487.5|2378.125|2378.125|2490.625|2490.625|2378.125|2378.125|13134600
939096000000|1999-10-05 04:00:00|2412.5|2412.5|2396.875|2396.875|2412.5|2412.5|2365.625|2365.625|13728200
939182400000|1999-10-06 04:00:00|2412.5|2412.5|2596.875|2596.875|2596.875|2596.875|2403.125|2403.125|16290200
939268800000|1999-10-07 04:00:00|2612.5|2612.5|2600|2600|2643.75|2643.75|2590.625|2590.625|11634400
939355200000|1999-10-08 04:00:00|2603.125|2603.125|2653.125|2653.125|2696.875|2696.875|2603.125|2603.125|10347400
939614400000|1999-10-11 04:00:00|2675|2675|2618.75|2618.75|2675|2675|2603.125|2603.125|5630800
939700800000|1999-10-12 04:00:00|2600|2600|2528.125|2528.125|2600|2600|2506.25|2506.25|9377800
939787200000|1999-10-13 04:00:00|2503.125|2503.125|2484.375|2484.375|2531.25|2531.25|2475|2475|8828000
939873600000|1999-10-14 04:00:00|2490.625|2490.625|2528.125|2528.125|2571.875|2571.875|2487.5|2487.5|9138200
939960000000|1999-10-15 04:00:00|2487.5|2487.5|2496.875|2496.875|2550|2550|2481.25|2481.25|9028200
940219200000|1999-10-18 04:00:00|2500|2500|2550|2550|2550|2550|2487.5|2487.5|7876800
940305600000|1999-10-19 04:00:00|2596.875|2596.875|2640.625|2640.625|2643.75|2643.75|2575|2575|11870400
940392000000|1999-10-20 04:00:00|2662.5|2662.5|2637.5|2637.5|2681.25|2681.25|2628.125|2628.125|8752000
940478400000|1999-10-21 04:00:00|2631.25|2631.25|2715.625|2715.625|2721.875|2721.875|2618.75|2618.75|11963800
940564800000|1999-10-22 04:00:00|2740.625|2740.625|2762.5|2762.5|2796.875|2796.875|2728.125|2728.125|14658400
940824000000|1999-10-25 04:00:00|2768.75|2768.75|2815.625|2815.625|2828.125|2828.125|2750|2750|8613400
940910400000|1999-10-26 04:00:00|2815.625|2815.625|2775|2775|2850|2850|2775|2775|9280400
940996800000|1999-10-27 04:00:00|2790.625|2790.625|2846.875|2846.875|2859.375|2859.375|2775|2775|7181800
941083200000|1999-10-28 04:00:00|2893.75|2893.75|2940.625|2940.625|2940.625|2940.625|2878.125|2878.125|10987600
941169600000|1999-10-29 04:00:00|2950|2950|2950|2950|2968.75|2968.75|2912.5|2912.5|8153200
941432400000|1999-11-01 05:00:00|2912.5|2912.5|2950|2950|2968.75|2968.75|2893.75|2893.75|8425200
941518800000|1999-11-02 05:00:00|2931.25|2931.25|2887.5|2887.5|2946.875|2946.875|2865.625|2865.625|6453600
941605200000|1999-11-03 05:00:00|2859.375|2859.375|2843.75|2843.75|2887.5|2887.5|2803.125|2803.125|7917400
941691600000|1999-11-04 05:00:00|2875|2875|2834.375|2834.375|2875|2875|2803.125|2803.125|7537000
941778000000|1999-11-05 05:00:00|2896.875|2896.875|2906.25|2906.25|2921.875|2921.875|2881.25|2881.25|8209600
942037200000|1999-11-08 05:00:00|2896.875|2896.875|2940.625|2940.625|2946.875|2946.875|2884.375|2884.375|5470000
942123600000|1999-11-09 05:00:00|2940.625|2940.625|2884.375|2884.375|2940.625|2940.625|2862.5|2862.5|4456400
942210000000|1999-11-10 05:00:00|2853.125|2853.125|2893.75|2893.75|2912.5|2912.5|2850|2850|5149000
942296400000|1999-11-11 05:00:00|2890.625|2890.625|2837.5|2837.5|2896.875|2896.875|2825|2825|4844600
942382800000|1999-11-12 05:00:00|2850|2850|2875|2875|2875|2875|2828.125|2828.125|4832600
942642000000|1999-11-15 05:00:00|2875|2875|2912.5|2912.5|2915.625|2915.625|2875|2875|5541800
942728400000|1999-11-16 05:00:00|2915.625|2915.625|2962.5|2962.5|2962.5|2962.5|2887.5|2887.5|6558800
942814800000|1999-11-17 05:00:00|2934.375|2934.375|2996.875|2996.875|3000|3000|2925|2925|7905000
942901200000|1999-11-18 05:00:00|3000|3000|3021.875|3021.875|3040.625|3040.625|2962.5|2962.5|6596400
942987600000|1999-11-19 05:00:00|3025|3025|3025|3025|3034.375|3034.375|2984.375|2984.375|7501800
943246800000|1999-11-22 05:00:00|3075|3075|3268.75|3268.75|3303.125|3303.125|3075|3075|25021800
943333200000|1999-11-23 05:00:00|3300|3300|3334.5705|3334.5705|3346.875|3346.875|3290.625|3290.625|19265800
943419600000|1999-11-24 05:00:00|3321.875|3321.875|3396.875|3396.875|3421.875|3421.875|3309.375|3309.375|11651200
943592400000|1999-11-26 05:00:00|3356.25|3356.25|3328.125|3328.125|3393.75|3393.75|3328.125|3328.125|3306600
943851600000|1999-11-29 05:00:00|3293.75|3293.75|3353.125|3353.125|3359.375|3359.375|3287.5|3287.5|8520200
943938000000|1999-11-30 05:00:00|3331.25|3331.25|3365.625|3365.625|3396.875|3396.875|3325|3325|7551000
944024400000|1999-12-01 05:00:00|3334.375|3334.375|3409.375|3409.375|3450|3450|3334.375|3334.375|10861600
944110800000|1999-12-02 05:00:00|3350|3350|3371.875|3371.875|3396.875|3396.875|3350|3350|4753600
944197200000|1999-12-03 05:00:00|3412.5|3412.5|3415.625|3415.625|3450|3450|3390.625|3390.625|7668200
944456400000|1999-12-06 05:00:00|3409.375|3409.375|3230.078|3230.078|3409.375|3409.375|3131.25|3131.25|26527600
944542800000|1999-12-07 05:00:00|3125|3125|2950|2950|3137.5|3137.5|2937.5|2937.5|36138200
944629200000|1999-12-08 05:00:00|3006.25|3006.25|3000|3000|3043.75|3043.75|2968.75|2968.75|20022800
944715600000|1999-12-09 05:00:00|3050|3050|3106.25|3106.25|3109.375|3109.375|3003.125|3003.125|13725400
944802000000|1999-12-10 05:00:00|3125|3125|3162.5|3162.5|3168.75|3168.75|3106.25|3106.25|11719000
945061200000|1999-12-13 05:00:00|3150|3150|3099.8045|3099.8045|3150|3150|3068.75|3068.75|5586200
945147600000|1999-12-14 05:00:00|3078.125|3078.125|3062.5|3062.5|3096.875|3096.875|3053.125|3053.125|7121200
945234000000|1999-12-15 05:00:00|3050|3050|2993.75|2993.75|3059.375|3059.375|2968.75|2968.75|9054200
945320400000|1999-12-16 05:00:00|3018.75|3018.75|2925|2925|3018.75|3018.75|2893.75|2893.75|10605200
945406800000|1999-12-17 05:00:00|2875|2875|2987.5|2987.5|2993.75|2993.75|2868.75|2868.75|16030000
945666000000|1999-12-20 05:00:00|2987.5|2987.5|2977.9295|2977.9295|3018.75|3018.75|2925|2925|7583600
945752400000|1999-12-21 05:00:00|2984.375|2984.375|2921.875|2921.875|3000|3000|2906.25|2906.25|6346400
945838800000|1999-12-22 05:00:00|3012.5|3012.5|2925|2925|3037.5|3037.5|2925|2925|9053400
945925200000|1999-12-23 05:00:00|2975|2975|2962.5|2962.5|3012.5|3012.5|2940.625|2940.625|6739400
946270800000|1999-12-27 05:00:00|2962.5|2962.5|2975|2975|2996.875|2996.875|2928.125|2928.125|6182400
946357200000|1999-12-28 05:00:00|2968.75|2968.75|2956.25|2956.25|2981.25|2981.25|2934.375|2934.375|4732200
946443600000|1999-12-29 05:00:00|2993.75|2993.75|2946.875|2946.875|2993.75|2993.75|2931.25|2931.25|3655600
946530000000|1999-12-30 05:00:00|2959.375|2959.375|2921.875|2921.875|2971.875|2971.875|2921.875|2921.875|3969200
946616400000|1999-12-31 05:00:00|2943.75|2943.75|2912.5|2912.5|2943.75|2943.75|2903.125|2903.125|2829800
946875600000|2000-01-03 05:00:00|2865.625|2865.625|2818.75|2818.75|2900|2900|2762.5|2762.5|10997000
946962000000|2000-01-04 05:00:00|2787.5|2787.5|2821.875|2821.875|2840.625|2840.625|2781.25|2781.25|7308000
947048400000|2000-01-05 05:00:00|2821.875|2821.875|2846.875|2846.875|2871.875|2871.875|2803.125|2803.125|9457400
947134800000|2000-01-06 05:00:00|2853.125|2853.125|2850|2850|2884.375|2884.375|2828.125|2828.125|7129200
947221200000|2000-01-07 05:00:00|2925|2925|3037.5|3037.5|3037.5|3037.5|2893.75|2893.75|11474000
947480400000|2000-01-10 05:00:00|3025|3025|2940.625|2940.625|3046.875|3046.875|2937.5|2937.5|8723800
947566800000|2000-01-11 05:00:00|3046.875|3046.875|3040.625|3040.625|3062.5|3062.5|3006.25|3006.25|9398200
947653200000|2000-01-12 05:00:00|3040.625|3040.625|3075|3075|3090.625|3090.625|3021.875|3021.875|8389800
947739600000|2000-01-13 05:00:00|3071.875|3071.875|3028.125|3028.125|3071.875|3071.875|3021.875|3021.875|6106000
947826000000|2000-01-14 05:00:00|3096.875|3096.875|3053.125|3053.125|3096.875|3096.875|3034.375|3034.375|7513200
948171600000|2000-01-18 05:00:00|3065.625|3065.625|3250|3250|3250|3250|3053.125|3053.125|18350800
948258000000|2000-01-19 05:00:00|3250|3250|3262.5|3262.5|3262.5|3262.5|3187.5|3187.5|12813400
948344400000|2000-01-20 05:00:00|3265.625|3265.625|3293.75|3293.75|3296.875|3296.875|3256.25|3256.25|11539800
948430800000|2000-01-21 05:00:00|3337.5|3337.5|3343.75|3343.75|3343.75|3343.75|3287.5|3287.5|11385800
948690000000|2000-01-24 05:00:00|3300|3300|3243.75|3243.75|3337.5|3337.5|3178.125|3178.125|11306000
948776400000|2000-01-25 05:00:00|3200|3200|3293.75|3293.75|3303.125|3303.125|3143.75|3143.75|9728600
948862800000|2000-01-26 05:00:00|3212.5|3212.5|3153.125|3153.125|3275|3275|3137.5|3137.5|23723800
948949200000|2000-01-27 05:00:00|3131.25|3131.25|2975|2975|3134.375|3134.375|2921.875|2921.875|17550800
949035600000|2000-01-28 05:00:00|2971.875|2971.875|2846.875|2846.875|2978.125|2978.125|2846.875|2846.875|10875200
949294800000|2000-01-31 05:00:00|2853.125|2853.125|2871.875|2871.875|2937.5|2937.5|2828.125|2828.125|10734600
949381200000|2000-02-01 05:00:00|2887.5|2887.5|2906.25|2906.25|2918.75|2918.75|2815.625|2815.625|8114600
949467600000|2000-02-02 05:00:00|2878.125|2878.125|2818.75|2818.75|2893.75|2893.75|2803.125|2803.125|7164000
949554000000|2000-02-03 05:00:00|2825|2825|2762.5|2762.5|2837.5|2837.5|2753.125|2753.125|9464400
949640400000|2000-02-04 05:00:00|2762.5|2762.5|2812.5|2812.5|2887.5|2887.5|2753.125|2753.125|11501800
949899600000|2000-02-07 05:00:00|2803.125|2803.125|2843.75|2843.75|2881.25|2881.25|2778.125|2778.125|7742800
949986000000|2000-02-08 05:00:00|2871.875|2871.875|2859.375|2859.375|2893.75|2893.75|2837.5|2837.5|8261200
950072400000|2000-02-09 05:00:00|2850|2850|2850|2850|2887.5|2887.5|2837.5|2837.5|7949200
950158800000|2000-02-10 05:00:00|2862.5|2862.5|2834.375|2834.375|2868.75|2868.75|2812.5|2812.5|8031000
950245200000|2000-02-11 05:00:00|2787.5|2787.5|2778.125|2778.125|2796.875|2796.875|2743.75|2743.75|7688600
950504400000|2000-02-14 05:00:00|2753.125|2753.125|2712.5|2712.5|2762.5|2762.5|2690.625|2690.625|7134000
950590800000|2000-02-15 05:00:00|2668.75|2668.75|2784.375|2784.375|2787.5|2787.5|2662.5|2662.5|7850800
950677200000|2000-02-16 05:00:00|2753.125|2753.125|2678.125|2678.125|2771.875|2771.875|2662.5|2662.5|6869200
950763600000|2000-02-17 05:00:00|2675|2675|2615.625|2615.625|2678.125|2678.125|2559.375|2559.375|11661000
950850000000|2000-02-18 05:00:00|2575|2575|2568.75|2568.75|2615.625|2615.625|2537.5|2537.5|11443400
951195600000|2000-02-22 05:00:00|2540.625|2540.625|2587.5|2587.5|2631.25|2631.25|2525|2525|10543000
951282000000|2000-02-23 05:00:00|2568.75|2568.75|2562.5|2562.5|2571.875|2571.875|2500|2500|11021600
951368400000|2000-02-24 05:00:00|2518.75|2518.75|2490.625|2490.625|2525|2525|2415.625|2415.625|15451600
951454800000|2000-02-25 05:00:00|2487.5|2487.5|2434.375|2434.375|2534.375|2534.375|2403.125|2403.125|10905200
951714000000|2000-02-28 05:00:00|2403.125|2403.125|2465.625|2465.625|2484.375|2484.375|2378.125|2378.125|10790800
951800400000|2000-02-29 05:00:00|2406.25|2406.25|2431.25|2431.25|2440.625|2440.625|2381.25|2381.25|10346200
951886800000|2000-03-01 05:00:00|2459.375|2459.375|2550|2550|2568.75|2568.75|2459.375|2459.375|15612200
951973200000|2000-03-02 05:00:00|2559.375|2559.375|2481.25|2481.25|2590.625|2590.625|2468.75|2468.75|11358600
952059600000|2000-03-03 05:00:00|2506.25|2506.25|2506.25|2506.25|2518.75|2518.75|2453.125|2453.125|9010600
952318800000|2000-03-06 05:00:00|2459.375|2459.375|2450|2450|2475|2475|2415.625|2415.625|7866000
952405200000|2000-03-07 05:00:00|2418.75|2418.75|2356.25|2356.25|2450|2450|2240.625|2240.625|23440200
952491600000|2000-03-08 05:00:00|2331.25|2331.25|2375|2375|2403.125|2403.125|2293.75|2293.75|14441600
952578000000|2000-03-09 05:00:00|2378.125|2378.125|2337.5|2337.5|2378.125|2378.125|2293.75|2293.75|12389400
952664400000|2000-03-10 05:00:00|2303.125|2303.125|2275|2275|2331.25|2331.25|2203.125|2203.125|14059200
952923600000|2000-03-13 05:00:00|2162.5|2162.5|2187.5|2187.5|2215.625|2215.625|2156.25|2156.25|15646400
953010000000|2000-03-14 05:00:00|2215.625|2215.625|2165.625|2165.625|2215.625|2215.625|2143.75|2143.75|11162000
953096400000|2000-03-15 05:00:00|2184.375|2184.375|2378.125|2378.125|2390.625|2390.625|2175|2175|22138200
953182800000|2000-03-16 05:00:00|2465.625|2465.625|2487.5|2487.5|2493.75|2493.75|2428.125|2428.125|17610200
953269200000|2000-03-17 05:00:00|2468.75|2468.75|2456.25|2456.25|2496.875|2496.875|2437.5|2437.5|14530800
953528400000|2000-03-20 05:00:00|2450|2450|2428.125|2428.125|2450|2450|2403.125|2403.125|6755200
953614800000|2000-03-21 05:00:00|2368.75|2368.75|2471.875|2471.875|2484.375|2484.375|2368.75|2368.75|8575800
953701200000|2000-03-22 05:00:00|2450|2450|2353.125|2353.125|2450|2450|2309.375|2309.375|11884200
953787600000|2000-03-23 05:00:00|2350|2350|2350|2350|2418.75|2418.75|2321.875|2321.875|10333800
953874000000|2000-03-24 05:00:00|2337.5|2337.5|2350|2350|2359.375|2359.375|2318.75|2318.75|8769200
954133200000|2000-03-27 05:00:00|2340.625|2340.625|2262.5|2262.5|2356.25|2356.25|2262.5|2262.5|10535400
954219600000|2000-03-28 05:00:00|2287.5|2287.5|2243.75|2243.75|2325|2325|2243.75|2243.75|13673000
954306000000|2000-03-29 05:00:00|2268.75|2268.75|2343.75|2343.75|2353.125|2353.125|2265.625|2265.625|16292600
954392400000|2000-03-30 05:00:00|2356.25|2356.25|2428.125|2428.125|2496.875|2496.875|2356.25|2356.25|18795200
954478800000|2000-03-31 05:00:00|2434.375|2434.375|2346.875|2346.875|2434.375|2434.375|2346.875|2346.875|8857000
954734400000|2000-04-03 04:00:00|2371.875|2371.875|2465.625|2465.625|2496.875|2496.875|2362.5|2362.5|14186800
954820800000|2000-04-04 04:00:00|2475|2475|2618.75|2618.75|2618.75|2618.75|2409.375|2409.375|27390200
954907200000|2000-04-05 04:00:00|2512.5|2512.5|2381.25|2381.25|2546.875|2546.875|2368.75|2368.75|19938200
954993600000|2000-04-06 04:00:00|2393.75|2393.75|2287.5|2287.5|2396.875|2396.875|2237.5|2237.5|20675000
955080000000|2000-04-07 04:00:00|2287.5|2287.5|2309.375|2309.375|2321.875|2321.875|2237.5|2237.5|12374200
955339200000|2000-04-10 04:00:00|2325|2325|2250|2250|2359.375|2359.375|2243.75|2243.75|12903000
955425600000|2000-04-11 04:00:00|2321.875|2321.875|2359.375|2359.375|2387.5|2387.5|2284.375|2284.375|12096400
955512000000|2000-04-12 04:00:00|2400|2400|2425|2425|2496.875|2496.875|2384.375|2384.375|15588400
955598400000|2000-04-13 04:00:00|2375|2375|2362.5|2362.5|2431.25|2431.25|2356.25|2356.25|8892800
955684800000|2000-04-14 04:00:00|2312.5|2312.5|2350|2350|2378.125|2378.125|2303.125|2303.125|9488200
955944000000|2000-04-17 04:00:00|2337.5|2337.5|2425|2425|2431.25|2431.25|2312.5|2312.5|10710200
956030400000|2000-04-18 04:00:00|2415.625|2415.625|2431.25|2431.25|2456.25|2456.25|2318.75|2318.75|13001000
956116800000|2000-04-19 04:00:00|2431.25|2431.25|2459.375|2459.375|2484.375|2484.375|2396.875|2396.875|10073200
956203200000|2000-04-20 04:00:00|2425|2425|2471.875|2471.875|2471.875|2471.875|2400|2400|8278600
956548800000|2000-04-24 04:00:00|2471.875|2471.875|2481.25|2481.25|2521.875|2521.875|2450|2450|9377600
956635200000|2000-04-25 04:00:00|2465.625|2465.625|2525|2525|2525|2525|2409.375|2409.375|8711600
956721600000|2000-04-26 04:00:00|2450|2450|2471.875|2471.875|2506.25|2506.25|2443.75|2443.75|9536200
956808000000|2000-04-27 04:00:00|2425|2425|2412.5|2412.5|2456.25|2456.25|2371.875|2371.875|9023200
956894400000|2000-04-28 04:00:00|2406.25|2406.25|2362.5|2362.5|2418.75|2418.75|2337.5|2337.5|7568800
957153600000|2000-05-01 04:00:00|2331.25|2331.25|2312.5|2312.5|2350|2350|2312.5|2312.5|7754000
957240000000|2000-05-02 04:00:00|2328.125|2328.125|2312.5|2312.5|2378.125|2378.125|2296.875|2296.875|9209400
957326400000|2000-05-03 04:00:00|2306.25|2306.25|2425|2425|2440.625|2440.625|2306.25|2306.25|14397400
957412800000|2000-05-04 04:00:00|2437.5|2437.5|2425|2425|2459.375|2459.375|2365.625|2365.625|6842400
957499200000|2000-05-05 04:00:00|2378.125|2378.125|2353.125|2353.125|2400|2400|2337.5|2337.5|5999200
957758400000|2000-05-08 04:00:00|2384.375|2384.375|2425|2425|2425|2425|2381.25|2381.25|6013000
957844800000|2000-05-09 04:00:00|2500|2500|2525|2525|2562.5|2562.5|2496.875|2496.875|22386000
957931200000|2000-05-10 04:00:00|2528.125|2528.125|2640.625|2640.625|2650|2650|2525|2525|21062000
958017600000|2000-05-11 04:00:00|2690.625|2690.625|2678.125|2678.125|2690.625|2690.625|2650|2650|15919400
958104000000|2000-05-12 04:00:00|2650|2650|2612.5|2612.5|2650|2650|2575|2575|7498200
958363200000|2000-05-15 04:00:00|2600|2600|2587.5|2587.5|2637.5|2637.5|2550|2550|8056600
958449600000|2000-05-16 04:00:00|2537.5|2537.5|2446.875|2446.875|2537.5|2537.5|2431.25|2431.25|16476600
958536000000|2000-05-17 04:00:00|2431.25|2431.25|2412.5|2412.5|2459.375|2459.375|2400|2400|8448600
958622400000|2000-05-18 04:00:00|2412.5|2412.5|2471.875|2471.875|2493.75|2493.75|2409.375|2409.375|8098600
958708800000|2000-05-19 04:00:00|2453.125|2453.125|2503.125|2503.125|2515.625|2515.625|2453.125|2453.125|10053600
958968000000|2000-05-22 04:00:00|2503.125|2503.125|2534.375|2534.375|2534.375|2534.375|2471.875|2471.875|9718800
959054400000|2000-05-23 04:00:00|2500|2500|2500|2500|2509.375|2509.375|2484.375|2484.375|7210000
959140800000|2000-05-24 04:00:00|2512.5|2512.5|2634.375|2634.375|2653.125|2653.125|2509.375|2509.375|10788000
959227200000|2000-05-25 04:00:00|2628.125|2628.125|2634.375|2634.375|2646.875|2646.875|2600|2600|7731800
959313600000|2000-05-26 04:00:00|2662.5|2662.5|2728.125|2728.125|2750|2750|2662.5|2662.5|12380200
959659200000|2000-05-30 04:00:00|2746.875|2746.875|2693.75|2693.75|2750|2750|2653.125|2653.125|7451200
959745600000|2000-05-31 04:00:00|2678.125|2678.125|2668.75|2668.75|2693.75|2693.75|2637.5|2637.5|5541000
959832000000|2000-06-01 04:00:00|2659.375|2659.375|2662.5|2662.5|2731.25|2731.25|2653.125|2653.125|5993800
959918400000|2000-06-02 04:00:00|2662.5|2662.5|2628.125|2628.125|2662.5|2662.5|2606.25|2606.25|6324800
960177600000|2000-06-05 04:00:00|2615.625|2615.625|2600|2600|2643.75|2643.75|2587.5|2587.5|4837400
960264000000|2000-06-06 04:00:00|2556.25|2556.25|2590.625|2590.625|2596.875|2596.875|2553.125|2553.125|6609200
960350400000|2000-06-07 04:00:00|2600|2600|2650|2650|2662.5|2662.5|2593.75|2593.75|6865200
960436800000|2000-06-08 04:00:00|2606.25|2606.25|2640.625|2640.625|2650|2650|2593.75|2593.75|7779000
960523200000|2000-06-09 04:00:00|2640.625|2640.625|2615.625|2615.625|2668.75|2668.75|2606.25|2606.25|4966000
960782400000|2000-06-12 04:00:00|2615.625|2615.625|2631.25|2631.25|2671.875|2671.875|2612.5|2612.5|4122600
960868800000|2000-06-13 04:00:00|2650|2650|2668.75|2668.75|2700|2700|2640.625|2640.625|5626200
960955200000|2000-06-14 04:00:00|2678.125|2678.125|2650|2650|2706.25|2706.25|2618.75|2618.75|10165800
961041600000|2000-06-15 04:00:00|2693.75|2693.75|2793.75|2793.75|2806.25|2806.25|2690.625|2690.625|20672400
961128000000|2000-06-16 04:00:00|2806.25|2806.25|2775|2775|2809.375|2809.375|2756.25|2756.25|14330400
961387200000|2000-06-19 04:00:00|2700|2700|2721.875|2721.875|2743.75|2743.75|2700|2700|6989800
961473600000|2000-06-20 04:00:00|2665.625|2665.625|2646.875|2646.875|2681.25|2681.25|2634.375|2634.375|6947800
961560000000|2000-06-21 04:00:00|2696.875|2696.875|2675|2675|2715.625|2715.625|2650|2650|8780600
961646400000|2000-06-22 04:00:00|2662.5|2662.5|2806.25|2806.25|2825|2825|2650|2650|11664600
961732800000|2000-06-23 04:00:00|2800|2800|2893.75|2893.75|2915.625|2915.625|2781.25|2781.25|15346000
961992000000|2000-06-26 04:00:00|2896.875|2896.875|2950|2950|2962.5|2962.5|2875|2875|9900400
962078400000|2000-06-27 04:00:00|2937.5|2937.5|2893.75|2893.75|2943.75|2943.75|2875|2875|10429600
962164800000|2000-06-28 04:00:00|2925|2925|3002.539|3002.539|3043.75|3043.75|2918.75|2918.75|18989000
962251200000|2000-06-29 04:00:00|2993.75|2993.75|2953.125|2953.125|3009.375|3009.375|2937.5|2937.5|12743200
962337600000|2000-06-30 04:00:00|2906.25|2906.25|2871.875|2871.875|2940.625|2940.625|2812.5|2812.5|19122800
962596800000|2000-07-03 04:00:00|2906.25|2906.25|2909.375|2909.375|2925|2925|2890.625|2890.625|7707200
962769600000|2000-07-05 04:00:00|2956.25|2956.25|2937.5|2937.5|2959.375|2959.375|2912.5|2912.5|6960400
962856000000|2000-07-06 04:00:00|2915.625|2915.625|2946.875|2946.875|2946.875|2946.875|2890.625|2890.625|5041200
962942400000|2000-07-07 04:00:00|2934.375|2934.375|2937.5|2937.5|2962.5|2962.5|2918.75|2918.75|5043200
963201600000|2000-07-10 04:00:00|2931.25|2931.25|2878.125|2878.125|2934.375|2934.375|2862.5|2862.5|6447200
963288000000|2000-07-11 04:00:00|2843.75|2843.75|2809.375|2809.375|2875|2875|2790.625|2790.625|8134200
963374400000|2000-07-12 04:00:00|2765.625|2765.625|2806.25|2806.25|2825|2825|2762.5|2762.5|7153800
963460800000|2000-07-13 04:00:00|2825|2825|2896.875|2896.875|2906.25|2906.25|2821.875|2821.875|8450600
963547200000|2000-07-14 04:00:00|2893.75|2893.75|2881.25|2881.25|2921.875|2921.875|2850|2850|4648000
963806400000|2000-07-17 04:00:00|2878.125|2878.125|2867.1875|2867.1875|2881.25|2881.25|2828.125|2828.125|7003000
963892800000|2000-07-18 04:00:00|2865.625|2865.625|2909.375|2909.375|2937.5|2937.5|2831.25|2831.25|7595200
963979200000|2000-07-19 04:00:00|2946.875|2946.875|3025|3025|3031.25|3031.25|2937.5|2937.5|16435400
964065600000|2000-07-20 04:00:00|3025|3025|3025|3025|3034.375|3034.375|2993.75|2993.75|9225600
964152000000|2000-07-21 04:00:00|3028.125|3028.125|3042.969|3042.969|3062.5|3062.5|3017.969|3017.969|8141200
964411200000|2000-07-24 04:00:00|3000|3000|2962.5|2962.5|3000|3000|2953.125|2953.125|6808200
964497600000|2000-07-25 04:00:00|2959.375|2959.375|2962.5|2962.5|2965.625|2965.625|2940.625|2940.625|4664400
964584000000|2000-07-26 04:00:00|2968.75|2968.75|2940.625|2940.625|3000|3000|2931.25|2931.25|10162400
964670400000|2000-07-27 04:00:00|2990.625|2990.625|3021.875|3021.875|3059.375|3059.375|2984.375|2984.375|9117200
964756800000|2000-07-28 04:00:00|3015.625|3015.625|3134.375|3134.375|3150|3150|3003.125|3003.125|13619000
965016000000|2000-07-31 04:00:00|3103.125|3103.125|3065.625|3065.625|3118.75|3118.75|3062.5|3062.5|8017000
965102400000|2000-08-01 04:00:00|3090.625|3090.625|3150|3150|3200|3200|3065.625|3065.625|9321400
965188800000|2000-08-02 04:00:00|3150|3150|3146.875|3146.875|3153.125|3153.125|3112.5|3112.5|6662400
965275200000|2000-08-03 04:00:00|3103.125|3103.125|3150|3150|3187.5|3187.5|3103.125|3103.125|6653400
965361600000|2000-08-04 04:00:00|3131.25|3131.25|3106.25|3106.25|3131.25|3131.25|3056.25|3056.25|6006600
965620800000|2000-08-07 04:00:00|3078.125|3078.125|3068.75|3068.75|3087.5|3087.5|3056.25|3056.25|4263600
965707200000|2000-08-08 04:00:00|3118.75|3118.75|3046.875|3046.875|3118.75|3118.75|3025|3025|6135800
965793600000|2000-08-09 04:00:00|3015.625|3015.625|2990.625|2990.625|3021.875|3021.875|2984.375|2984.375|7111600
965880000000|2000-08-10 04:00:00|3018.75|3018.75|3050|3050|3087.5|3087.5|3003.125|3003.125|6214800
965966400000|2000-08-11 04:00:00|3053.125|3053.125|3112.5|3112.5|3137.5|3137.5|3050|3050|6165400
966225600000|2000-08-14 04:00:00|3112.5|3112.5|3153.125|3153.125|3162.5|3162.5|3112.5|3112.5|5329400
966312000000|2000-08-15 04:00:00|3115.625|3115.625|3100|3100|3128.125|3128.125|3081.25|3081.25|4402600
966398400000|2000-08-16 04:00:00|3068.75|3068.75|3034.375|3034.375|3068.75|3068.75|2975|2975|11729200
966484800000|2000-08-17 04:00:00|3009.375|3009.375|2984.375|2984.375|3031.25|3031.25|2978.125|2978.125|5834000
966571200000|2000-08-18 04:00:00|2975|2975|3015.625|3015.625|3015.625|3015.625|2975|2975|5274600
966830400000|2000-08-21 04:00:00|2987.5|2987.5|2990.625|2990.625|2996.875|2996.875|2956.25|2956.25|5735000
966916800000|2000-08-22 04:00:00|2990.625|2990.625|2900|2900|2996.875|2996.875|2900|2900|4243400
967003200000|2000-08-23 04:00:00|2946.875|2946.875|2939.6485|2939.6485|2959.375|2959.375|2896.875|2896.875|7007400
967089600000|2000-08-24 04:00:00|2915.625|2915.625|2896.875|2896.875|2950|2950|2893.75|2893.75|4619200
967176000000|2000-08-25 04:00:00|2868.75|2868.75|2800|2800|2871.875|2871.875|2750|2750|13902000
967435200000|2000-08-28 04:00:00|2862.5|2862.5|2850|2850|2887.5|2887.5|2800|2800|12626600
967521600000|2000-08-29 04:00:00|2837.5|2837.5|2815.625|2815.625|2843.75|2843.75|2803.125|2803.125|5934600
967608000000|2000-08-30 04:00:00|2775|2775|2712.5|2712.5|2800|2800|2690.625|2690.625|9392800
967694400000|2000-08-31 04:00:00|2709.375|2709.375|2632.2265|2632.2265|2709.375|2709.375|2575|2575|16123800
967780800000|2000-09-01 04:00:00|2700|2700|2712.5|2712.5|2725|2725|2668.75|2668.75|10053000
968126400000|2000-09-05 04:00:00|2700|2700|2815.625|2815.625|2853.125|2853.125|2675|2675|11223000
968212800000|2000-09-06 04:00:00|2743.75|2743.75|2715.625|2715.625|2746.875|2746.875|2703.125|2703.125|9854000
968299200000|2000-09-07 04:00:00|2718.75|2718.75|2700|2700|2728.125|2728.125|2662.5|2662.5|7458200
968385600000|2000-09-08 04:00:00|2712.5|2712.5|2728.125|2728.125|2759.375|2759.375|2690.625|2690.625|5253600
968644800000|2000-09-11 04:00:00|2712.5|2712.5|2650|2650|2734.375|2734.375|2615.625|2615.625|7846000
968731200000|2000-09-12 04:00:00|2637.5|2637.5|2675|2675|2693.75|2693.75|2609.375|2609.375|8248000
968817600000|2000-09-13 04:00:00|2675|2675|2625|2625|2684.375|2684.375|2603.125|2603.125|6986400
968904000000|2000-09-14 04:00:00|2590.625|2590.625|2550|2550|2593.75|2593.75|2496.875|2496.875|11181600
968990400000|2000-09-15 04:00:00|2550|2550|2540.625|2540.625|2606.25|2606.25|2525|2525|12373800
969249600000|2000-09-18 04:00:00|2550|2550|2656.25|2656.25|2675|2675|2537.5|2537.5|8759800
969336000000|2000-09-19 04:00:00|2665.625|2665.625|2643.75|2643.75|2675|2675|2603.125|2603.125|7630400
969422400000|2000-09-20 04:00:00|2631.25|2631.25|2512.5|2512.5|2634.375|2634.375|2471.875|2471.875|14690200
969508800000|2000-09-21 04:00:00|2487.5|2487.5|2478.125|2478.125|2540.625|2540.625|2459.375|2459.375|10247200
969595200000|2000-09-22 04:00:00|2550|2550|2643.75|2643.75|2646.875|2646.875|2543.75|2543.75|16349000
969854400000|2000-09-25 04:00:00|2631.25|2631.25|2678.125|2678.125|2712.5|2712.5|2631.25|2631.25|8079600
969940800000|2000-09-26 04:00:00|2681.25|2681.25|2746.875|2746.875|2756.25|2756.25|2662.5|2662.5|10269400
970027200000|2000-09-27 04:00:00|2746.875|2746.875|2781.25|2781.25|2793.75|2793.75|2700|2700|10414600
970113600000|2000-09-28 04:00:00|2725|2725|2771.875|2771.875|2781.25|2781.25|2706.25|2706.25|8353200
970200000000|2000-09-29 04:00:00|2778.125|2778.125|2756.25|2756.25|2831.25|2831.25|2750|2750|11962600
970459200000|2000-10-02 04:00:00|2775|2775|2850|2850|2850|2850|2762.5|2762.5|9516000
970545600000|2000-10-03 04:00:00|2856.25|2856.25|2815.625|2815.625|2868.75|2868.75|2806.25|2806.25|7380800
970632000000|2000-10-04 04:00:00|2828.125|2828.125|2862.5|2862.5|2862.5|2862.5|2800|2800|8279000
970718400000|2000-10-05 04:00:00|2865.625|2865.625|2956.25|2956.25|2968.75|2968.75|2865.625|2865.625|10596400
970804800000|2000-10-06 04:00:00|2946.875|2946.875|2921.875|2921.875|2959.375|2959.375|2887.5|2887.5|9617400
971064000000|2000-10-09 04:00:00|2909.375|2909.375|2890.625|2890.625|2940.625|2940.625|2890.625|2890.625|4073000
971150400000|2000-10-10 04:00:00|2890.625|2890.625|2909.375|2909.375|2965.625|2965.625|2853.125|2853.125|6280600
971236800000|2000-10-11 04:00:00|2921.875|2921.875|2928.125|2928.125|2978.125|2978.125|2887.5|2887.5|7904000
971323200000|2000-10-12 04:00:00|2928.125|2928.125|2862.5|2862.5|2937.5|2937.5|2818.75|2818.75|8552800
971409600000|2000-10-13 04:00:00|2837.5|2837.5|2859.375|2859.375|2884.375|2884.375|2818.75|2818.75|7312400
971668800000|2000-10-16 04:00:00|2853.125|2853.125|2931.25|2931.25|2962.5|2962.5|2850|2850|7054600
971755200000|2000-10-17 04:00:00|2887.5|2887.5|2896.875|2896.875|2946.875|2946.875|2850|2850|6069800
971841600000|2000-10-18 04:00:00|2887.5|2887.5|2909.375|2909.375|2943.75|2943.75|2840.625|2840.625|7339400
971928000000|2000-10-19 04:00:00|2825|2825|2856.25|2856.25|2871.875|2871.875|2806.25|2806.25|5797600
972014400000|2000-10-20 04:00:00|2775|2775|2740.625|2740.625|2787.5|2787.5|2687.5|2687.5|14655200
972273600000|2000-10-23 04:00:00|2743.75|2743.75|2765.625|2765.625|2796.875|2796.875|2693.75|2693.75|7077800
972360000000|2000-10-24 04:00:00|2750|2750|2806.25|2806.25|2809.375|2809.375|2721.875|2721.875|6334800
972446400000|2000-10-25 04:00:00|2796.875|2796.875|2896.875|2896.875|2921.875|2921.875|2781.25|2781.25|9350200
972532800000|2000-10-26 04:00:00|2840.625|2840.625|2934.375|2934.375|2965.625|2965.625|2821.875|2821.875|9351000
972619200000|2000-10-27 04:00:00|2881.25|2881.25|2946.875|2946.875|2965.625|2965.625|2881.25|2881.25|7562200
972882000000|2000-10-30 05:00:00|2943.75|2943.75|2993.75|2993.75|3025|3025|2943.75|2943.75|10526800
972968400000|2000-10-31 05:00:00|2981.25|2981.25|3018.75|3018.75|3046.875|3046.875|2934.375|2934.375|9830000
973054800000|2000-11-01 05:00:00|3040.625|3040.625|3043.75|3043.75|3071.875|3071.875|3015.625|3015.625|8289000
973141200000|2000-11-02 05:00:00|3046.875|3046.875|3037.5|3037.5|3071.875|3071.875|3003.125|3003.125|9108400
973227600000|2000-11-03 05:00:00|3025|3025|2965.625|2965.625|3025|3025|2956.25|2956.25|6068400
973486800000|2000-11-06 05:00:00|2956.25|2956.25|3025|3025|3050|3050|2940.625|2940.625|5558200
973573200000|2000-11-07 05:00:00|3003.125|3003.125|3003.125|3003.125|3043.75|3043.75|2990.625|2990.625|4236000
973659600000|2000-11-08 05:00:00|2990.625|2990.625|3009.375|3009.375|3031.25|3031.25|2953.125|2953.125|5048200
973746000000|2000-11-09 05:00:00|2996.875|2996.875|3115.625|3115.625|3134.375|3134.375|2993.75|2993.75|11855000
973832400000|2000-11-10 05:00:00|3140.625|3140.625|3093.75|3093.75|3153.125|3153.125|3093.75|3093.75|10323400
974091600000|2000-11-13 05:00:00|3065.625|3065.625|3053.125|3053.125|3081.25|3081.25|3018.75|3018.75|8175800
974178000000|2000-11-14 05:00:00|3028.125|3028.125|3028.125|3028.125|3065.625|3065.625|2981.25|2981.25|7423400
974264400000|2000-11-15 05:00:00|3034.375|3034.375|3065.625|3065.625|3075|3075|3012.5|3012.5|7506600
974350800000|2000-11-16 05:00:00|3062.5|3062.5|3096.875|3096.875|3115.625|3115.625|3053.125|3053.125|7607400
974437200000|2000-11-17 05:00:00|3121.875|3121.875|3071.875|3071.875|3140.625|3140.625|3056.25|3056.25|12093800
974696400000|2000-11-20 05:00:00|2937.5|2937.5|2828.125|2828.125|2943.75|2943.75|2796.875|2796.875|19313200
974782800000|2000-11-21 05:00:00|2828.125|2828.125|2762.5|2762.5|2875|2875|2762.5|2762.5|13995800
974869200000|2000-11-22 05:00:00|2925|2925|2978.125|2978.125|3015.625|3015.625|2912.5|2912.5|13403800
975042000000|2000-11-24 05:00:00|2946.875|2946.875|2950|2950|2975|2975|2931.25|2931.25|3905000
975301200000|2000-11-27 05:00:00|2928.125|2928.125|2978.125|2978.125|3003.125|3003.125|2903.125|2903.125|6476800
975387600000|2000-11-28 05:00:00|3012.5|3012.5|3021.875|3021.875|3037.5|3037.5|2993.75|2993.75|5819000
975474000000|2000-11-29 05:00:00|2987.5|2987.5|3106.25|3106.25|3125|3125|2987.5|2987.5|9692000
975560400000|2000-11-30 05:00:00|3118.75|3118.75|3131.25|3131.25|3131.25|3131.25|3071.875|3071.875|12816400
975646800000|2000-12-01 05:00:00|3103.125|3103.125|3109.375|3109.375|3118.75|3118.75|3065.625|3065.625|8201200
975906000000|2000-12-04 05:00:00|3100|3100|3137.5|3137.5|3168.75|3168.75|3093.75|3093.75|8572200
975992400000|2000-12-05 05:00:00|3115.625|3115.625|3071.875|3071.875|3140.625|3140.625|3034.375|3034.375|9266800
976078800000|2000-12-06 05:00:00|3053.125|3053.125|3043.75|3043.75|3090.625|3090.625|3018.75|3018.75|7761200
976165200000|2000-12-07 05:00:00|3028.125|3028.125|3118.75|3118.75|3153.125|3153.125|3028.125|3028.125|7895200
976251600000|2000-12-08 05:00:00|3050|3050|3043.75|3043.75|3099.219|3099.219|3031.25|3031.25|8300800
976510800000|2000-12-11 05:00:00|3000|3000|2915.625|2915.625|3009.375|3009.375|2909.375|2909.375|11578000
976597200000|2000-12-12 05:00:00|2884.375|2884.375|2900|2900|2934.375|2934.375|2881.25|2881.25|8008200
976683600000|2000-12-13 05:00:00|2887.5|2887.5|2890.625|2890.625|2915.625|2915.625|2862.5|2862.5|7409800
976770000000|2000-12-14 05:00:00|2800|2800|2850|2850|2871.875|2871.875|2787.5|2787.5|10047800
976856400000|2000-12-15 05:00:00|2750|2750|2675|2675|2834.375|2834.375|2675|2675|27540400
977115600000|2000-12-18 05:00:00|2700|2700|2743.75|2743.75|2778.125|2778.125|2681.25|2681.25|10304600
977202000000|2000-12-19 05:00:00|2734.375|2734.375|2837.5|2837.5|2896.875|2896.875|2734.375|2734.375|11732200
977288400000|2000-12-20 05:00:00|2787.5|2787.5|2812.5|2812.5|2900|2900|2778.125|2778.125|13344200
977374800000|2000-12-21 05:00:00|2812.5|2812.5|2968.75|2968.75|2981.25|2981.25|2806.25|2806.25|11930800
977461200000|2000-12-22 05:00:00|2940.625|2940.625|2943.75|2943.75|2950|2950|2875|2875|7483600
977806800000|2000-12-26 05:00:00|2931.25|2931.25|3000|3000|3000|3000|2931.25|2931.25|5670000
977893200000|2000-12-27 05:00:00|3000|3000|3028.125|3028.125|3068.75|3068.75|3000|3000|7711000
977979600000|2000-12-28 05:00:00|3096.875|3096.875|3053.125|3053.125|3096.875|3096.875|3028.125|3028.125|5520800
978066000000|2000-12-29 05:00:00|3046.875|3046.875|3046.875|3046.875|3056.25|3056.25|3009.375|3009.375|4970400
978411600000|2001-01-02 05:00:00|3015.625|3015.625|3040.625|3040.625|3096.875|3096.875|3012.5|3012.5|10606200
978498000000|2001-01-03 05:00:00|3043.75|3043.75|2962.5|2962.5|3109.375|3109.375|2953.125|2953.125|12469600
978584400000|2001-01-04 05:00:00|2928.125|2928.125|2878.125|2878.125|2943.75|2943.75|2837.5|2837.5|14770600
978670800000|2001-01-05 05:00:00|2881.25|2881.25|2884.375|2884.375|2937.5|2937.5|2875|2875|7960200
978930000000|2001-01-08 05:00:00|2893.75|2893.75|2931.25|2931.25|2984.375|2984.375|2890.625|2890.625|9529200
979016400000|2001-01-09 05:00:00|2912.5|2912.5|2968.75|2968.75|2996.875|2996.875|2881.25|2881.25|8516200
979102800000|2001-01-10 05:00:00|2918.75|2918.75|2956.25|2956.25|2962.5|2962.5|2893.75|2893.75|7963400
979189200000|2001-01-11 05:00:00|2937.5|2937.5|2868.75|2868.75|2943.75|2943.75|2856.25|2856.25|6913000
979275600000|2001-01-12 05:00:00|2871.875|2871.875|2831.25|2831.25|2871.875|2871.875|2812.5|2812.5|7212000
979621200000|2001-01-16 05:00:00|2853.125|2853.125|2850|2850|2865.625|2865.625|2809.375|2809.375|7163600
979707600000|2001-01-17 05:00:00|2887.5|2887.5|2896.875|2896.875|2934.375|2934.375|2853.125|2853.125|7651800
979794000000|2001-01-18 05:00:00|2865.625|2865.625|2856.25|2856.25|2934.375|2934.375|2846.875|2846.875|7014400
979880400000|2001-01-19 05:00:00|2828.125|2828.125|2790.625|2790.625|2856.25|2856.25|2765.625|2765.625|9824200
980139600000|2001-01-22 05:00:00|2778.125|2778.125|2784.375|2784.375|2803.125|2803.125|2759.375|2759.375|6874600
980226000000|2001-01-23 05:00:00|2803.125|2803.125|2843.75|2843.75|2859.375|2859.375|2771.875|2771.875|7707800
980312400000|2001-01-24 05:00:00|2846.875|2846.875|2903.125|2903.125|2903.125|2903.125|2806.25|2806.25|9189400
980398800000|2001-01-25 05:00:00|2903.125|2903.125|2931.25|2931.25|2950|2950|2890.625|2890.625|7486800
980485200000|2001-01-26 05:00:00|2940.625|2940.625|2896.875|2896.875|2959.375|2959.375|2875|2875|6394600
980744400000|2001-01-29 05:00:00|2852|2852|2856|2856|2885|2885|2826.5|2826.5|5123000
980830800000|2001-01-30 05:00:00|2868.5|2868.5|2895.5|2895.5|2913.5|2913.5|2863|2863|5507600
980917200000|2001-01-31 05:00:00|2850|2850|2900|2900|2910|2910|2828.5|2828.5|8614000
981003600000|2001-02-01 05:00:00|2862.5|2862.5|2872|2872|2875|2875|2830.5|2830.5|6720800
981090000000|2001-02-02 05:00:00|2898.5|2898.5|2887|2887|2899|2899|2859.5|2859.5|6059400
981349200000|2001-02-05 05:00:00|2885|2885|2960|2960|2980.5|2980.5|2881|2881|9183600
981435600000|2001-02-06 05:00:00|2932.5|2932.5|2971|2971|2988.5|2988.5|2917|2917|6257000
981522000000|2001-02-07 05:00:00|2965|2965|3000|3000|3027|3027|2963.5|2963.5|9615600
981608400000|2001-02-08 05:00:00|2987.5|2987.5|3030.5|3030.5|3049.5|3049.5|2978|2978|6654600
981694800000|2001-02-09 05:00:00|3030.5|3030.5|3007|3007|3047|3047|2997.5|2997.5|4456600
981954000000|2001-02-12 05:00:00|2985.5|2985.5|3041|3041|3043.5|3043.5|2975|2975|6766000
982040400000|2001-02-13 05:00:00|2997.5|2997.5|2998|2998|3004|3004|2972.5|2972.5|6660600
982126800000|2001-02-14 05:00:00|2976.5|2976.5|2975|2975|2992.5|2992.5|2956.5|2956.5|5678000
982213200000|2001-02-15 05:00:00|2925|2925|2918.5|2918.5|2947.5|2947.5|2849.5|2849.5|11421200
982299600000|2001-02-16 05:00:00|2930|2930|2968|2968|2974|2974|2920.5|2920.5|7635600
982645200000|2001-02-20 05:00:00|2992.5|2992.5|2923.5|2923.5|3049|3049|2920|2920|15772000
982731600000|2001-02-21 05:00:00|2812.5|2812.5|2746|2746|2815|2815|2706|2706|19289000
982818000000|2001-02-22 05:00:00|2746|2746|2649.5|2649.5|2746|2746|2570.5|2570.5|18957800
982904400000|2001-02-23 05:00:00|2630|2630|2600|2600|2640|2640|2575.5|2575.5|9069200
983163600000|2001-02-26 05:00:00|2600|2600|2623.5|2623.5|2629|2629|2572.5|2572.5|9415600
983250000000|2001-02-27 05:00:00|2624|2624|2600|2600|2641.5|2641.5|2577|2577|7369600
983336400000|2001-02-28 05:00:00|2611|2611|2651.5|2651.5|2657.5|2657.5|2595.5|2595.5|11189800
983422800000|2001-03-01 05:00:00|2674|2674|2635|2635|2695|2695|2617.5|2617.5|9725000
983509200000|2001-03-02 05:00:00|2652|2652|2627.5|2627.5|2652.5|2652.5|2600.5|2600.5|9115800
983768400000|2001-03-05 05:00:00|2562.5|2562.5|2510|2510|2565|2565|2476.5|2476.5|14449600
983854800000|2001-03-06 05:00:00|2510|2510|2490|2490|2510|2510|2469.5|2469.5|9274600
983941200000|2001-03-07 05:00:00|2495|2495|2521.5|2521.5|2540|2540|2490|2490|10325800
984027600000|2001-03-08 05:00:00|2562.5|2562.5|2570|2570|2573.5|2573.5|2511|2511|9774600
984114000000|2001-03-09 05:00:00|2570|2570|2575|2575|2594|2594|2548.5|2548.5|7863400
984373200000|2001-03-12 05:00:00|2530|2530|2505|2505|2565|2565|2501.5|2501.5|7984800
984459600000|2001-03-13 05:00:00|2450|2450|2437.5|2437.5|2450.5|2450.5|2415|2415|10361200
984546000000|2001-03-14 05:00:00|2375|2375|2383.5|2383.5|2415.5|2415.5|2313|2313|14145800
984632400000|2001-03-15 05:00:00|2383.5|2383.5|2382.5|2382.5|2387.5|2387.5|2310|2310|9442800
984718800000|2001-03-16 05:00:00|2360|2360|2432.5|2432.5|2487|2487|2355.5|2355.5|18494000
984978000000|2001-03-19 05:00:00|2402.5|2402.5|2420|2420|2455|2455|2402|2402|7439600
985064400000|2001-03-20 05:00:00|2415|2415|2371.5|2371.5|2439|2439|2352.5|2352.5|8841200
985150800000|2001-03-21 05:00:00|2371.5|2371.5|2262.5|2262.5|2400|2400|2262.5|2262.5|18423000
985237200000|2001-03-22 05:00:00|2290|2290|2286|2286|2310|2310|2224.5|2224.5|14688800
985323600000|2001-03-23 05:00:00|2225|2225|2275|2275|2275|2275|2200|2200|15672800
985582800000|2001-03-26 05:00:00|2300|2300|2245|2245|2305|2305|2225|2225|11227600
985669200000|2001-03-27 05:00:00|2275|2275|2330.5|2330.5|2347|2347|2228.5|2228.5|13466000
985755600000|2001-03-28 05:00:00|2330.5|2330.5|2297.5|2297.5|2362.5|2362.5|2242.5|2242.5|14194400
985842000000|2001-03-29 05:00:00|2260|2260|2226|2226|2260|2260|2188|2188|15293800
985928400000|2001-03-30 05:00:00|2250|2250|2258|2258|2275|2275|2220|2220|10336000
986184000000|2001-04-02 04:00:00|2270|2270|2292.5|2292.5|2346|2346|2243|2243|10424800
986270400000|2001-04-03 04:00:00|2280|2280|2233|2233|2285|2285|2209|2209|9345400
986356800000|2001-04-04 04:00:00|2226|2226|2262.5|2262.5|2302.5|2302.5|2208.5|2208.5|8798600
986443200000|2001-04-05 04:00:00|2312.5|2312.5|2265|2265|2330|2330|2231|2231|9242200
986529600000|2001-04-06 04:00:00|2221.5|2221.5|2250|2250|2267.5|2267.5|2192.5|2192.5|7907800
986788800000|2001-04-09 04:00:00|2250|2250|2195|2195|2279.5|2279.5|2195|2195|8231600
986875200000|2001-04-10 04:00:00|2195.5|2195.5|2182.5|2182.5|2215|2215|2160.5|2160.5|11896400
986961600000|2001-04-11 04:00:00|2150|2150|2206.5|2206.5|2237.5|2237.5|2118.5|2118.5|13748400
987048000000|2001-04-12 04:00:00|2175|2175|2228.5|2228.5|2245|2245|2132.5|2132.5|10429200
987393600000|2001-04-16 04:00:00|2228.5|2228.5|2270.5|2270.5|2275|2275|2207.5|2207.5|8287000
987480000000|2001-04-17 04:00:00|2250|2250|2285|2285|2285|2285|2240.5|2240.5|8815800
987566400000|2001-04-18 04:00:00|2315|2315|2337.5|2337.5|2354|2354|2285.5|2285.5|14767400
987652800000|2001-04-19 04:00:00|2302.5|2302.5|2375|2375|2388.5|2388.5|2302|2302|10836400
987739200000|2001-04-20 04:00:00|2352.5|2352.5|2350|2350|2362.5|2362.5|2314|2314|9167200
987998400000|2001-04-23 04:00:00|2375|2375|2372.5|2372.5|2395|2395|2351.5|2351.5|6661000
988084800000|2001-04-24 04:00:00|2372.5|2372.5|2369.5|2369.5|2422.5|2422.5|2358.5|2358.5|8686800
988171200000|2001-04-25 04:00:00|2375|2375|2410|2410|2420|2420|2370|2370|6495400
988257600000|2001-04-26 04:00:00|2380|2380|2345|2345|2399|2399|2345|2345|8593000
988344000000|2001-04-27 04:00:00|2375|2375|2350|2350|2375|2375|2300|2300|7105000
988603200000|2001-04-30 04:00:00|2337.5|2337.5|2309.5|2309.5|2337.5|2337.5|2292.5|2292.5|7674000
988689600000|2001-05-01 04:00:00|2315|2315|2381.5|2381.5|2410|2410|2306.5|2306.5|8458000
988776000000|2001-05-02 04:00:00|2395|2395|2378.5|2378.5|2395|2395|2357.5|2357.5|7669600
988862400000|2001-05-03 04:00:00|2378|2378|2337.5|2337.5|2378|2378|2320|2320|8591600
988948800000|2001-05-04 04:00:00|2302.5|2302.5|2341.5|2341.5|2348.5|2348.5|2291|2291|8820000
989208000000|2001-05-07 04:00:00|2342|2342|2341|2341|2345|2345|2320.5|2320.5|7015000
989294400000|2001-05-08 04:00:00|2326|2326|2328.5|2328.5|2335|2335|2300.5|2300.5|6875600
989380800000|2001-05-09 04:00:00|2328.5|2328.5|2288|2288|2328.5|2328.5|2270|2270|10038000
989467200000|2001-05-10 04:00:00|2297.5|2297.5|2280.5|2280.5|2312.5|2312.5|2276|2276|7317200
989553600000|2001-05-11 04:00:00|2280.5|2280.5|2264.5|2264.5|2295|2295|2230|2230|9638400
989812800000|2001-05-14 04:00:00|2285|2285|2300.5|2300.5|2305.5|2305.5|2267.5|2267.5|7585600
989899200000|2001-05-15 04:00:00|2300.5|2300.5|2295|2295|2305.5|2305.5|2260.5|2260.5|6936400
989985600000|2001-05-16 04:00:00|2300|2300|2411.5|2411.5|2420.5|2420.5|2276.5|2276.5|11359000
990072000000|2001-05-17 04:00:00|2425|2425|2406.5|2406.5|2435|2435|2382.5|2382.5|9574800
990158400000|2001-05-18 04:00:00|2412.5|2412.5|2405|2405|2415|2415|2385|2385|6726000
990417600000|2001-05-21 04:00:00|2412.5|2412.5|2414.5|2414.5|2417.5|2417.5|2365.5|2365.5|7996600
990504000000|2001-05-22 04:00:00|2402|2402|2390|2390|2407.5|2407.5|2377.5|2377.5|5928600
990590400000|2001-05-23 04:00:00|2365|2365|2435|2435|2435|2435|2365|2365|8525800
990676800000|2001-05-24 04:00:00|2435|2435|2454.5|2454.5|2467.5|2467.5|2425|2425|6694000
990763200000|2001-05-25 04:00:00|2432.5|2432.5|2408.5|2408.5|2455|2455|2394.5|2394.5|4007000
991108800000|2001-05-29 04:00:00|2412.5|2412.5|2417|2417|2439.5|2439.5|2407.5|2407.5|4531800
991195200000|2001-05-30 04:00:00|2420|2420|2394|2394|2432.5|2432.5|2388.5|2388.5|5220400
991281600000|2001-05-31 04:00:00|2372.5|2372.5|2370|2370|2377|2377|2347.5|2347.5|7223400
991368000000|2001-06-01 04:00:00|2372.5|2372.5|2390.5|2390.5|2395|2395|2350|2350|6972600
991627200000|2001-06-04 04:00:00|2375|2375|2378.5|2378.5|2380|2380|2345|2345|4484800
991713600000|2001-06-05 04:00:00|2353|2353|2381|2381|2383.5|2383.5|2324|2324|6841400
991800000000|2001-06-06 04:00:00|2362.5|2362.5|2337.5|2337.5|2374.5|2374.5|2318|2318|7095400
991886400000|2001-06-07 04:00:00|2347.5|2347.5|2306|2306|2359.5|2359.5|2293|2293|6785400
991972800000|2001-06-08 04:00:00|2310|2310|2300|2300|2311.5|2311.5|2282.5|2282.5|4425000
992232000000|2001-06-11 04:00:00|2276|2276|2296.5|2296.5|2306|2306|2275.5|2275.5|3476200
992318400000|2001-06-12 04:00:00|2295|2295|2295.5|2295.5|2306.5|2306.5|2275.5|2275.5|4899400
992404800000|2001-06-13 04:00:00|2294.5|2294.5|2292.5|2292.5|2295|2295|2270|2270|5575600
992491200000|2001-06-14 04:00:00|2268|2268|2251|2251|2284.5|2284.5|2242|2242|7021600
992577600000|2001-06-15 04:00:00|2205.5|2205.5|2213|2213|2259.5|2259.5|2205.5|2205.5|13775800
992836800000|2001-06-18 04:00:00|2213|2213|2188.5|2188.5|2222.5|2222.5|2173.5|2173.5|6354600
992923200000|2001-06-19 04:00:00|2188.5|2188.5|2187.5|2187.5|2204.5|2204.5|2177|2177|5441000
993009600000|2001-06-20 04:00:00|2173|2173|2196.5|2196.5|2212|2212|2172.5|2172.5|8302000
993096000000|2001-06-21 04:00:00|2212.5|2212.5|2179.5|2179.5|2224|2224|2177.5|2177.5|10298800
993182400000|2001-06-22 04:00:00|2182.5|2182.5|2142.5|2142.5|2185.5|2185.5|2129.5|2129.5|9211200
993441600000|2001-06-25 04:00:00|2200|2200|2179.5|2179.5|2210|2210|2163|2163|14690600
993528000000|2001-06-26 04:00:00|2179.5|2179.5|2197.5|2197.5|2215|2215|2151.5|2151.5|20446600
993614400000|2001-06-27 04:00:00|2205|2205|2209|2209|2217.5|2217.5|2187.5|2187.5|12653800
993700800000|2001-06-28 04:00:00|2215|2215|2267.5|2267.5|2270.5|2270.5|2211|2211|15615000
993787200000|2001-06-29 04:00:00|2275|2275|2250|2250|2283|2283|2243|2243|13146800
994046400000|2001-07-02 04:00:00|2239.5|2239.5|2280|2280|2302.5|2302.5|2233.5|2233.5|7314800
994132800000|2001-07-03 04:00:00|2299.5|2299.5|2297|2297|2299.5|2299.5|2280.5|2280.5|3896200
994305600000|2001-07-05 04:00:00|2284.5|2284.5|2262|2262|2294|2294|2251|2251|5515000
994392000000|2001-07-06 04:00:00|2274.5|2274.5|2230|2230|2274.5|2274.5|2228.5|2228.5|5024600
994651200000|2001-07-09 04:00:00|2247.5|2247.5|2261|2261|2284|2284|2228|2228|4552000
994737600000|2001-07-10 04:00:00|2248.5|2248.5|2233.5|2233.5|2264.5|2264.5|2222.5|2222.5|9439200
994824000000|2001-07-11 04:00:00|2233.5|2233.5|2275.5|2275.5|2287.5|2287.5|2214.5|2214.5|7234200
994910400000|2001-07-12 04:00:00|2263|2263|2274.5|2274.5|2275|2275|2245|2245|6951000
994996800000|2001-07-13 04:00:00|2255.5|2255.5|2300.5|2300.5|2307|2307|2255.5|2255.5|6472800
995256000000|2001-07-16 04:00:00|2305|2305|2349|2349|2349|2349|2302.5|2302.5|8402400
995342400000|2001-07-17 04:00:00|2335|2335|2356.5|2356.5|2360|2360|2295.5|2295.5|7532000
995428800000|2001-07-18 04:00:00|2345.5|2345.5|2311|2311|2347.5|2347.5|2280.5|2280.5|8188800
995515200000|2001-07-19 04:00:00|2315|2315|2335|2335|2344.5|2344.5|2290|2290|5038400
995601600000|2001-07-20 04:00:00|2322.5|2322.5|2305.5|2305.5|2338.5|2338.5|2289.5|2289.5|7086000
995860800000|2001-07-23 04:00:00|2300|2300|2224|2224|2302.5|2302.5|2212|2212|10382000
995947200000|2001-07-24 04:00:00|2227|2227|2210|2210|2230|2230|2182.5|2182.5|9968400
996033600000|2001-07-25 04:00:00|2205|2205|2249|2249|2251.5|2251.5|2200.5|2200.5|7287400
996120000000|2001-07-26 04:00:00|2241|2241|2250|2250|2250.5|2250.5|2220|2220|6933400
996206400000|2001-07-27 04:00:00|2250|2250|2239.5|2239.5|2254.5|2254.5|2210|2210|4724000
996465600000|2001-07-30 04:00:00|2227|2227|2213|2213|2239.5|2239.5|2200.5|2200.5|5806800
996552000000|2001-07-31 04:00:00|2213|2213|2230|2230|2237|2237|2190|2190|8695000
996638400000|2001-08-01 04:00:00|2235|2235|2204|2204|2237.5|2237.5|2188|2188|7926000
996724800000|2001-08-02 04:00:00|2217.5|2217.5|2195.5|2195.5|2222|2222|2175|2175|10578800
996811200000|2001-08-03 04:00:00|2210|2210|2235|2235|2239|2239|2205|2205|11690800
997070400000|2001-08-06 04:00:00|2239|2239|2230.5|2230.5|2249|2249|2215|2215|7596400
997156800000|2001-08-07 04:00:00|2234.5|2234.5|2244|2244|2244|2244|2220.5|2220.5|8588000
997243200000|2001-08-08 04:00:00|2240|2240|2275|2275|2291.5|2291.5|2228|2228|13201200
997329600000|2001-08-09 04:00:00|2266|2266|2280.5|2280.5|2285|2285|2250|2250|9790400
997416000000|2001-08-10 04:00:00|2264.5|2264.5|2283.5|2283.5|2299|2299|2222.5|2222.5|7793800
997675200000|2001-08-13 04:00:00|2275|2275|2290|2290|2297.5|2297.5|2267.5|2267.5|5174200
997761600000|2001-08-14 04:00:00|2295|2295|2302|2302|2305|2305|2285|2285|6728200
997848000000|2001-08-15 04:00:00|2310|2310|2379|2379|2385|2385|2307.5|2307.5|15860400
997934400000|2001-08-16 04:00:00|2379|2379|2385.5|2385.5|2388|2388|2346|2346|9601600
998020800000|2001-08-17 04:00:00|2385.5|2385.5|2377|2377|2394.5|2394.5|2350.5|2350.5|6383600
998280000000|2001-08-20 04:00:00|2395|2395|2427|2427|2427|2427|2385.5|2385.5|8027400
998366400000|2001-08-21 04:00:00|2425|2425|2415.5|2415.5|2439|2439|2403|2403|8164600
998452800000|2001-08-22 04:00:00|2415.5|2415.5|2412.5|2412.5|2417.5|2417.5|2390.5|2390.5|7915600
998539200000|2001-08-23 04:00:00|2424|2424|2472.5|2472.5|2480|2480|2410.5|2410.5|9309600
998625600000|2001-08-24 04:00:00|2470|2470|2460.5|2460.5|2492.5|2492.5|2440.5|2440.5|8326800
998884800000|2001-08-27 04:00:00|2450|2450|2425.5|2425.5|2461.5|2461.5|2420|2420|8020400
998971200000|2001-08-28 04:00:00|2425.5|2425.5|2393.5|2393.5|2425.5|2425.5|2380|2380|6329800
999057600000|2001-08-29 04:00:00|2397.5|2397.5|2385|2385|2405|2405|2365.5|2365.5|5472200
999144000000|2001-08-30 04:00:00|2405|2405|2439.5|2439.5|2487.5|2487.5|2403|2403|13128600
999230400000|2001-08-31 04:00:00|2416|2416|2433.5|2433.5|2454|2454|2415|2415|7677400
999576000000|2001-09-04 04:00:00|2446|2446|2475|2475|2519.5|2519.5|2423|2423|14190400
999662400000|2001-09-05 04:00:00|2440|2440|2522.5|2522.5|2535|2535|2440|2440|13798400
999748800000|2001-09-06 04:00:00|2518|2518|2475.5|2475.5|2518|2518|2471.5|2471.5|10386200
999835200000|2001-09-07 04:00:00|2463|2463|2486.5|2486.5|2499|2499|2457.5|2457.5|12133000
1000094400000|2001-09-10 04:00:00|2487|2487|2497.5|2497.5|2509|2509|2475|2475|13732600
1000699200000|2001-09-17 04:00:00|2475|2475|2510|2510|2510|2510|2435.5|2435.5|20271200
1000785600000|2001-09-18 04:00:00|2515|2515|2473.5|2473.5|2515.5|2515.5|2447.5|2447.5|11112000
1000872000000|2001-09-19 04:00:00|2486|2486|2475|2475|2497|2497|2416.5|2416.5|14416000
1000958400000|2001-09-20 04:00:00|2440.5|2440.5|2417.5|2417.5|2470.5|2470.5|2415|2415|16598600
1001044800000|2001-09-21 04:00:00|2300|2300|2340|2340|2391.5|2391.5|2262.5|2262.5|23054200
1001304000000|2001-09-24 04:00:00|2340.5|2340.5|2401.5|2401.5|2435|2435|2340.5|2340.5|13608400
1001390400000|2001-09-25 04:00:00|2392.5|2392.5|2400|2400|2463|2463|2390.5|2390.5|17787800
1001476800000|2001-09-26 04:00:00|2395|2395|2344.5|2344.5|2400|2400|2338|2338|11593800
1001563200000|2001-09-27 04:00:00|2349|2349|2347.5|2347.5|2353.5|2353.5|2325|2325|11084800
1001649600000|2001-09-28 04:00:00|2352.5|2352.5|2342.5|2342.5|2362.5|2362.5|2335.5|2335.5|11554000
1001908800000|2001-10-01 04:00:00|2325|2325|2304.5|2304.5|2336.5|2336.5|2292.5|2292.5|12393400
1001995200000|2001-10-02 04:00:00|2312.5|2312.5|2308.5|2308.5|2323.5|2323.5|2275.5|2275.5|9414200
1002081600000|2001-10-03 04:00:00|2297.5|2297.5|2290|2290|2300|2300|2268|2268|11105800
1002168000000|2001-10-04 04:00:00|2250|2250|2258|2258|2264|2264|2241|2241|12277400
1002254400000|2001-10-05 04:00:00|2250|2250|2275|2275|2295|2295|2214.5|2214.5|10504800
1002513600000|2001-10-08 04:00:00|2273.5|2273.5|2307.5|2307.5|2324.5|2324.5|2268|2268|6919000
1002600000000|2001-10-09 04:00:00|2287.5|2287.5|2309|2309|2312|2312|2274|2274|5939800
1002686400000|2001-10-10 04:00:00|2307.5|2307.5|2307.5|2307.5|2317.5|2317.5|2285.5|2285.5|8302200
1002772800000|2001-10-11 04:00:00|2300|2300|2302.5|2302.5|2325|2325|2280|2280|9580200
1002859200000|2001-10-12 04:00:00|2257.5|2257.5|2240|2240|2267.45|2267.45|2200.5|2200.5|16651000
1003118400000|2001-10-15 04:00:00|2210|2210|2225|2225|2240|2240|2202.5|2202.5|9715400
1003204800000|2001-10-16 04:00:00|2225|2225|2227|2227|2240|2240|2215|2215|9620000
1003291200000|2001-10-17 04:00:00|2239.5|2239.5|2214|2214|2244.5|2244.5|2212.5|2212.5|10608200
1003377600000|2001-10-18 04:00:00|2217.5|2217.5|2306|2306|2310|2310|2217.5|2217.5|15165200
1003464000000|2001-10-19 04:00:00|2360|2360|2429.5|2429.5|2444|2444|2350.5|2350.5|23672400
1003723200000|2001-10-22 04:00:00|2405.5|2405.5|2449|2449|2449.5|2449.5|2387.5|2387.5|12130800
1003809600000|2001-10-23 04:00:00|2449|2449|2443.5|2443.5|2449|2449|2415|2415|8877600
1003896000000|2001-10-24 04:00:00|2433|2433|2438.5|2438.5|2449.5|2449.5|2427|2427|6784800
1003982400000|2001-10-25 04:00:00|2413|2413|2472|2472|2474.5|2474.5|2412.5|2412.5|7438400
1004068800000|2001-10-26 04:00:00|2450|2450|2457|2457|2474.5|2474.5|2444|2444|6475600
1004331600000|2001-10-29 05:00:00|2450|2450|2430.5|2430.5|2457.5|2457.5|2425|2425|5771000
1004418000000|2001-10-30 05:00:00|2405|2405|2408|2408|2440|2440|2378.5|2378.5|7737200
1004504400000|2001-10-31 05:00:00|2408|2408|2394|2394|2415.5|2415.5|2387|2387|6391000
1004590800000|2001-11-01 05:00:00|2370|2370|2429.5|2429.5|2434|2434|2368|2368|7242800
1004677200000|2001-11-02 05:00:00|2401|2401|2444|2444|2447.5|2447.5|2395|2395|5705000
1004936400000|2001-11-05 05:00:00|2415|2415|2465|2465|2480|2480|2415|2415|7725800
1005022800000|2001-11-06 05:00:00|2452.5|2452.5|2492.5|2492.5|2492.5|2492.5|2443|2443|6333000
1005109200000|2001-11-07 05:00:00|2470|2470|2470|2470|2495|2495|2455.5|2455.5|5599600
1005195600000|2001-11-08 05:00:00|2462.5|2462.5|2453.5|2453.5|2480|2480|2440|2440|7392800
1005282000000|2001-11-09 05:00:00|2438|2438|2461|2461|2467.5|2467.5|2427.5|2427.5|5188800
1005541200000|2001-11-12 05:00:00|2448|2448|2466|2466|2475|2475|2436.5|2436.5|4106200
1005627600000|2001-11-13 05:00:00|2470|2470|2482.5|2482.5|2486|2486|2457|2457|5599600
1005714000000|2001-11-14 05:00:00|2487.5|2487.5|2500|2500|2503.5|2503.5|2480|2480|8670400
1005800400000|2001-11-15 05:00:00|2505|2505|2500|2500|2522.5|2522.5|2487.5|2487.5|10053200
1005886800000|2001-11-16 05:00:00|2521.5|2521.5|2496.5|2496.5|2521.5|2521.5|2489|2489|8534600
1006146000000|2001-11-19 05:00:00|2505|2505|2473.5|2473.5|2510|2510|2455.5|2455.5|6804200
1006232400000|2001-11-20 05:00:00|2445|2445|2450|2450|2462.5|2462.5|2435|2435|7764200
1006318800000|2001-11-21 05:00:00|2430|2430|2438|2438|2450|2450|2426.5|2426.5|4568600
1006491600000|2001-11-23 05:00:00|2425.5|2425.5|2457.5|2457.5|2457.5|2457.5|2425.5|2425.5|2171600
1006750800000|2001-11-26 05:00:00|2447.5|2447.5|2415.5|2415.5|2454.5|2454.5|2405|2405|8057400
1006837200000|2001-11-27 05:00:00|2415.5|2415.5|2399.5|2399.5|2419|2419|2375.5|2375.5|7262400
1006923600000|2001-11-28 05:00:00|2360.5|2360.5|2337.5|2337.5|2369|2369|2328.5|2328.5|9075800
1007010000000|2001-11-29 05:00:00|2347.5|2347.5|2354|2354|2364|2364|2323|2323|7146400
1007096400000|2001-11-30 05:00:00|2350|2350|2348|2348|2362.5|2362.5|2338|2338|2894800
1007355600000|2001-12-03 05:00:00|2317.5|2317.5|2326.5|2326.5|2337.5|2337.5|2305.5|2305.5|8425600
1007442000000|2001-12-04 05:00:00|2347|2347|2327.5|2327.5|2352.5|2352.5|2314.5|2314.5|7858600
1007528400000|2001-12-05 05:00:00|2364|2364|2356|2356|2370|2370|2348|2348|12115800
1007614800000|2001-12-06 05:00:00|2335|2335|2321.5|2321.5|2344.5|2344.5|2308|2308|7025800
1007701200000|2001-12-07 05:00:00|2309|2309|2330|2330|2345|2345|2305|2305|6653800
1007960400000|2001-12-10 05:00:00|2308|2308|2281.5|2281.5|2343.5|2343.5|2275.5|2275.5|7431400
1008046800000|2001-12-11 05:00:00|2287.5|2287.5|2282.5|2282.5|2310.5|2310.5|2277.5|2277.5|7332600
1008133200000|2001-12-12 05:00:00|2282.5|2282.5|2299|2299|2306.5|2306.5|2272.5|2272.5|8400000
1008219600000|2001-12-13 05:00:00|2292.5|2292.5|2311.5|2311.5|2325|2325|2288|2288|10977800
1008306000000|2001-12-14 05:00:00|2310|2310|2312.5|2312.5|2336|2336|2304|2304|6786600
1008565200000|2001-12-17 05:00:00|2332.5|2332.5|2307.5|2307.5|2332.5|2332.5|2290|2290|8756800
1008651600000|2001-12-18 05:00:00|2322.5|2322.5|2325|2325|2327.5|2327.5|2294|2294|9842800
1008738000000|2001-12-19 05:00:00|2312.5|2312.5|2374.5|2374.5|2397.5|2397.5|2312.5|2312.5|15066400
1008824400000|2001-12-20 05:00:00|2362.5|2362.5|2388|2388|2405|2405|2362|2362|9772400
1008910800000|2001-12-21 05:00:00|2407.5|2407.5|2439|2439|2439|2439|2388.5|2388.5|16875000
1009170000000|2001-12-24 05:00:00|2439|2439|2418.5|2418.5|2440|2440|2405.5|2405.5|5177400
1009342800000|2001-12-26 05:00:00|2402.5|2402.5|2426|2426|2439|2439|2390|2390|4803000
1009429200000|2001-12-27 05:00:00|2375|2375|2397|2397|2397|2397|2373.5|2373.5|7931600
1009515600000|2001-12-28 05:00:00|2365.5|2365.5|2358.5|2358.5|2372|2372|2349.5|2349.5|8710400
1009774800000|2001-12-31 05:00:00|2362.5|2362.5|2357.5|2357.5|2385|2385|2347.5|2347.5|6955400
1009947600000|2002-01-02 05:00:00|2340|2340|2373.5|2373.5|2382|2382|2313|2313|8848000
1010034000000|2002-01-03 05:00:00|2382.5|2382.5|2342.5|2342.5|2382.5|2382.5|2325|2325|10789800
1010120400000|2002-01-04 05:00:00|2330|2330|2321.5|2321.5|2332|2332|2301|2301|10145600
1010379600000|2002-01-07 05:00:00|2295|2295|2261|2261|2350|2350|2240|2240|17142800
1010466000000|2002-01-08 05:00:00|2273.5|2273.5|2232.5|2232.5|2273.5|2273.5|2231.5|2231.5|12292800
1010552400000|2002-01-09 05:00:00|2225|2225|2228|2228|2254.5|2254.5|2223.5|2223.5|12000600
1010638800000|2002-01-10 05:00:00|2230.5|2230.5|2239|2239|2247.5|2247.5|2224.5|2224.5|9222800
1010725200000|2002-01-11 05:00:00|2247.5|2247.5|2265|2265|2280|2280|2233.5|2233.5|11290600
1010984400000|2002-01-14 05:00:00|2250|2250|2225|2225|2258.5|2258.5|2215|2215|16116600
1011070800000|2002-01-15 05:00:00|2237.5|2237.5|2217.5|2217.5|2240.5|2240.5|2202|2202|12015800
1011157200000|2002-01-16 05:00:00|2228|2228|2207.5|2207.5|2240|2240|2196.5|2196.5|10501000
1011243600000|2002-01-17 05:00:00|2220|2220|2252.5|2252.5|2260|2260|2215.5|2215.5|9838000
1011330000000|2002-01-18 05:00:00|2255|2255|2272|2272|2272.5|2272.5|2250.5|2250.5|9820800
1011675600000|2002-01-22 05:00:00|2272|2272|2295|2295|2297|2297|2260|2260|9442400
1011762000000|2002-01-23 05:00:00|2287.5|2287.5|2239|2239|2288|2288|2200|2200|13132600
1011848400000|2002-01-24 05:00:00|2250|2250|2211|2211|2255|2255|2188.5|2188.5|13154000
1011934800000|2002-01-25 05:00:00|2205|2205|2257.5|2257.5|2269.5|2269.5|2201|2201|8429800
1012194000000|2002-01-28 05:00:00|2242.5|2242.5|2260.5|2260.5|2262.5|2262.5|2225.5|2225.5|9345200
1012280400000|2002-01-29 05:00:00|2250|2250|2200|2200|2257.5|2257.5|2200|2200|15979600
1012366800000|2002-01-30 05:00:00|2212.5|2212.5|2192.5|2192.5|2214.5|2214.5|2180.5|2180.5|11985400
1012453200000|2002-01-31 05:00:00|2205|2205|2187.5|2187.5|2210|2210|2175|2175|18087600
1012539600000|2002-02-01 05:00:00|2187.5|2187.5|2234|2234|2235|2235|2185|2185|14601200
1012798800000|2002-02-04 05:00:00|2234|2234|2234|2234|2249.5|2249.5|2218|2218|9806000
1012885200000|2002-02-05 05:00:00|2244.5|2244.5|2287.5|2287.5|2304.5|2304.5|2230|2230|15225200
1012971600000|2002-02-06 05:00:00|2290|2290|2325|2325|2326|2326|2260.5|2260.5|15041800
1013058000000|2002-02-07 05:00:00|2295|2295|2294|2294|2320.5|2320.5|2287.5|2287.5|8603800
1013144400000|2002-02-08 05:00:00|2270.5|2270.5|2292.5|2292.5|2293.5|2293.5|2251.5|2251.5|6663800
1013403600000|2002-02-11 05:00:00|2265|2265|2307|2307|2312|2312|2265|2265|9030800
1013490000000|2002-02-12 05:00:00|2280|2280|2305.5|2305.5|2306.5|2306.5|2275|2275|6057000
1013576400000|2002-02-13 05:00:00|2287.5|2287.5|2319|2319|2319|2319|2275.5|2275.5|7968400
1013662800000|2002-02-14 05:00:00|2307.5|2307.5|2349.5|2349.5|2350|2350|2300|2300|8106800
1013749200000|2002-02-15 05:00:00|2350|2350|2347.5|2347.5|2352.5|2352.5|2332.5|2332.5|12449400
1014094800000|2002-02-19 05:00:00|2317.5|2317.5|2314.5|2314.5|2343.5|2343.5|2302|2302|6432600
1014181200000|2002-02-20 05:00:00|2300|2300|2344|2344|2350|2350|2271|2271|7912000
1014267600000|2002-02-21 05:00:00|2337.5|2337.5|2300|2300|2361.5|2361.5|2294|2294|9376600
1014354000000|2002-02-22 05:00:00|2300|2300|2365|2365|2375|2375|2295|2295|12420400
1014613200000|2002-02-25 05:00:00|2365|2365|2368.5|2368.5|2384|2384|2350|2350|8480200
1014699600000|2002-02-26 05:00:00|2369|2369|2349.5|2349.5|2382.5|2382.5|2330.5|2330.5|8453000
1014786000000|2002-02-27 05:00:00|2347.5|2347.5|2374|2374|2399|2399|2340|2340|8153200
1014872400000|2002-02-28 05:00:00|2395|2395|2369.5|2369.5|2400|2400|2367.5|2367.5|8506200
1014958800000|2002-03-01 05:00:00|2348|2348|2420.5|2420.5|2422.5|2422.5|2348|2348|9108000
1015218000000|2002-03-04 05:00:00|2405.5|2405.5|2388.5|2388.5|2420|2420|2360|2360|9246600
1015304400000|2002-03-05 05:00:00|2376|2376|2380|2380|2396|2396|2362.5|2362.5|8700000
1015390800000|2002-03-06 05:00:00|2357.5|2357.5|2377|2377|2400|2400|2356|2356|7829200
1015477200000|2002-03-07 05:00:00|2355|2355|2347.5|2347.5|2359.5|2359.5|2317.5|2317.5|11507000
1015563600000|2002-03-08 05:00:00|2374.5|2374.5|2392.5|2392.5|2408.5|2408.5|2370|2370|7939800
1015822800000|2002-03-11 05:00:00|2405|2405|2379|2379|2405|2405|2370|2370|6068800
1015909200000|2002-03-12 05:00:00|2370|2370|2404.5|2404.5|2405|2405|2350.5|2350.5|6878800
1015995600000|2002-03-13 05:00:00|2385|2385|2397.5|2397.5|2405|2405|2380|2380|6989600
1016082000000|2002-03-14 05:00:00|2402.5|2402.5|2394.5|2394.5|2417|2417|2389|2389|8102200
1016168400000|2002-03-15 05:00:00|2417.5|2417.5|2432|2432|2452.5|2452.5|2410.5|2410.5|14707200
1016427600000|2002-03-18 05:00:00|2440|2440|2433.5|2433.5|2456|2456|2409|2409|8278200
1016514000000|2002-03-19 05:00:00|2445|2445|2460|2460|2471.5|2471.5|2442.5|2442.5|8382400
1016600400000|2002-03-20 05:00:00|2460|2460|2470.5|2470.5|2488.5|2488.5|2456|2456|7312200
1016686800000|2002-03-21 05:00:00|2499|2499|2520|2520|2538.5|2538.5|2493.5|2493.5|16412200
1016773200000|2002-03-22 05:00:00|2520.5|2520.5|2562.5|2562.5|2574|2574|2512.5|2512.5|13291400
1017032400000|2002-03-25 05:00:00|2572.5|2572.5|2587.5|2587.5|2604.5|2604.5|2567.5|2567.5|15111000
1017118800000|2002-03-26 05:00:00|2587.5|2587.5|2630|2630|2634|2634|2587|2587|16579000
1017205200000|2002-03-27 05:00:00|2598|2598|2614.5|2614.5|2617|2617|2592.5|2592.5|19315200
1017291600000|2002-03-28 05:00:00|2614.5|2614.5|2613|2613|2622.5|2622.5|2597|2597|10190400
1017637200000|2002-04-01 05:00:00|2600|2600|2615|2615|2617.5|2617.5|2578|2578|7959000
1017723600000|2002-04-02 05:00:00|2610|2610|2614|2614|2614.5|2614.5|2585|2585|8597800
1017810000000|2002-04-03 05:00:00|2598|2598|2587|2587|2608|2608|2575|2575|8403000
1017896400000|2002-04-04 05:00:00|2587|2587|2601|2601|2620.5|2620.5|2578|2578|9461600
1017982800000|2002-04-05 05:00:00|2595|2595|2609|2609|2614|2614|2580.5|2580.5|5724800
1018238400000|2002-04-08 04:00:00|2580|2580|2650|2650|2655|2655|2577|2577|10295400
1018324800000|2002-04-09 04:00:00|2650|2650|2667.5|2667.5|2677.5|2677.5|2637.5|2637.5|8951600
1018411200000|2002-04-10 04:00:00|2655|2655|2711|2711|2722.5|2722.5|2651|2651|8325400
1018497600000|2002-04-11 04:00:00|2705.5|2705.5|2657|2657|2706|2706|2651|2651|8850800
1018584000000|2002-04-12 04:00:00|2637.5|2637.5|2668|2668|2675|2675|2624.5|2624.5|7078600
1018843200000|2002-04-15 04:00:00|2642.5|2642.5|2619.5|2619.5|2650.5|2650.5|2610.5|2610.5|8734000
1018929600000|2002-04-16 04:00:00|2619.5|2619.5|2694|2694|2695|2695|2590|2590|12718200
1019016000000|2002-04-17 04:00:00|2682.5|2682.5|2696|2696|2703|2703|2663|2663|8254800
1019102400000|2002-04-18 04:00:00|2697.5|2697.5|2685.5|2685.5|2710|2710|2660.5|2660.5|7437000
1019188800000|2002-04-19 04:00:00|2686|2686|2745.5|2745.5|2749|2749|2680|2680|9296600
1019448000000|2002-04-22 04:00:00|2749.5|2749.5|2765|2765|2792.5|2792.5|2738.5|2738.5|11199000
1019534400000|2002-04-23 04:00:00|2752.5|2752.5|2726|2726|2757.5|2757.5|2713|2713|7640000
1019620800000|2002-04-24 04:00:00|2737|2737|2749|2749|2753|2753|2725|2725|9417000
1019707200000|2002-04-25 04:00:00|2747.5|2747.5|2749|2749|2750|2750|2707.5|2707.5|8991200
1019793600000|2002-04-26 04:00:00|2745.5|2745.5|2722.5|2722.5|2754.5|2754.5|2722.5|2722.5|6252400
1020052800000|2002-04-29 04:00:00|2722.5|2722.5|2732|2732|2754|2754|2703.5|2703.5|8159000
1020139200000|2002-04-30 04:00:00|2744.5|2744.5|2775.5|2775.5|2802|2802|2736.5|2736.5|13047600
1020225600000|2002-05-01 04:00:00|2788|2788|2881|2881|2895.5|2895.5|2785|2785|16158600
1020312000000|2002-05-02 04:00:00|2870|2870|2882|2882|2889.5|2889.5|2854.5|2854.5|13051000
1020398400000|2002-05-03 04:00:00|2850|2850|2843|2843|2858.5|2858.5|2812.5|2812.5|9020600
1020657600000|2002-05-06 04:00:00|2840|2840|2829.5|2829.5|2855|2855|2825|2825|7797000
1020744000000|2002-05-07 04:00:00|2849|2849|2832.5|2832.5|2849|2849|2812.5|2812.5|8967400
1020830400000|2002-05-08 04:00:00|2830|2830|2825|2825|2848.5|2848.5|2792|2792|10446000
1020916800000|2002-05-09 04:00:00|2830|2830|2825|2825|2844.5|2844.5|2820.5|2820.5|5404200
1021003200000|2002-05-10 04:00:00|2820|2820|2818|2818|2845|2845|2810|2810|6790600
1021262400000|2002-05-13 04:00:00|2800|2800|2844.5|2844.5|2845|2845|2797.5|2797.5|6302000
1021348800000|2002-05-14 04:00:00|2842.5|2842.5|2832.5|2832.5|2845|2845|2816.5|2816.5|7120800
1021435200000|2002-05-15 04:00:00|2820|2820|2834.5|2834.5|2841.5|2841.5|2810|2810|7249400
1021521600000|2002-05-16 04:00:00|2847.5|2847.5|2852.5|2852.5|2860|2860|2820|2820|7680800
1021608000000|2002-05-17 04:00:00|2847.5|2847.5|2850|2850|2862.5|2862.5|2828|2828|7058200
1021867200000|2002-05-20 04:00:00|2837.5|2837.5|2810|2810|2850|2850|2795|2795|5421200
1021953600000|2002-05-21 04:00:00|2810|2810|2773|2773|2817.5|2817.5|2762.5|2762.5|8376200
1022040000000|2002-05-22 04:00:00|2777.5|2777.5|2810|2810|2815|2815|2775.5|2775.5|5470000
1022126400000|2002-05-23 04:00:00|2810|2810|2834.5|2834.5|2834.5|2834.5|2788.5|2788.5|5719400
1022212800000|2002-05-24 04:00:00|2837|2837|2810|2810|2874|2874|2788|2788|6929000
1022558400000|2002-05-28 04:00:00|2797.5|2797.5|2732|2732|2807.5|2807.5|2727.5|2727.5|7020000
1022644800000|2002-05-29 04:00:00|2725|2725|2707.5|2707.5|2725|2725|2690.5|2690.5|8976200
1022731200000|2002-05-30 04:00:00|2695|2695|2719.5|2719.5|2730|2730|2690|2690|9656800
1022817600000|2002-05-31 04:00:00|2745|2745|2778|2778|2784.5|2784.5|2734|2734|8404400
1023076800000|2002-06-03 04:00:00|2745|2745|2701.5|2701.5|2770|2770|2699.5|2699.5|6607800
1023163200000|2002-06-04 04:00:00|2670|2670|2700|2700|2700|2700|2647.5|2647.5|10837400
1023249600000|2002-06-05 04:00:00|2700|2700|2770|2770|2772.5|2772.5|2680.5|2680.5|8356200
1023336000000|2002-06-06 04:00:00|2772.5|2772.5|2707.5|2707.5|2772.5|2772.5|2698|2698|7283600
1023422400000|2002-06-07 04:00:00|2700|2700|2702.5|2702.5|2722.5|2722.5|2687.5|2687.5|7087200
1023681600000|2002-06-10 04:00:00|2697.5|2697.5|2686.5|2686.5|2710|2710|2681|2681|6861800
1023768000000|2002-06-11 04:00:00|2690|2690|2700|2700|2747.5|2747.5|2686.5|2686.5|11366200
1023854400000|2002-06-12 04:00:00|2700|2700|2724|2724|2747.5|2747.5|2690.5|2690.5|10515600
1023940800000|2002-06-13 04:00:00|2724.5|2724.5|2725|2725|2749.5|2749.5|2702.5|2702.5|7487600
1024027200000|2002-06-14 04:00:00|2710|2710|2742.5|2742.5|2744.5|2744.5|2685|2685|9062000
1024286400000|2002-06-17 04:00:00|2740|2740|2762.5|2762.5|2769.5|2769.5|2734.5|2734.5|7105600
1024372800000|2002-06-18 04:00:00|2750|2750|2765|2765|2772|2772|2745|2745|7294800
1024459200000|2002-06-19 04:00:00|2765|2765|2754|2754|2803.5|2803.5|2740.5|2740.5|9821000
1024545600000|2002-06-20 04:00:00|2757.5|2757.5|2786|2786|2817.5|2817.5|2755.5|2755.5|10251400
1024632000000|2002-06-21 04:00:00|2745.5|2745.5|2800|2800|2802.5|2802.5|2745.5|2745.5|17744400
1024891200000|2002-06-24 04:00:00|2800|2800|2847.5|2847.5|2859.5|2859.5|2795|2795|11513800
1024977600000|2002-06-25 04:00:00|2847.5|2847.5|2772.5|2772.5|2857|2857|2741.5|2741.5|11779200
1025064000000|2002-06-26 04:00:00|2725|2725|2777|2777|2790|2790|2717|2717|13409200
1025150400000|2002-06-27 04:00:00|2789.5|2789.5|2804.5|2804.5|2822.5|2822.5|2741.5|2741.5|11711000
1025236800000|2002-06-28 04:00:00|2817|2817|2800|2800|2872.5|2872.5|2789|2789|14739800
1025496000000|2002-07-01 04:00:00|2812.5|2812.5|2817.5|2817.5|2855|2855|2812.5|2812.5|10416000
1025582400000|2002-07-02 04:00:00|2847.5|2847.5|2834|2834|2860|2860|2807.5|2807.5|12085600
1025668800000|2002-07-03 04:00:00|2821.5|2821.5|2830.5|2830.5|2845|2845|2801.5|2801.5|12984600
1025841600000|2002-07-05 04:00:00|2790|2790|2823.5|2823.5|2825|2825|2778|2778|6698000
1026100800000|2002-07-08 04:00:00|2835|2835|2864|2864|2875|2875|2828|2828|10446200
1026187200000|2002-07-09 04:00:00|2855|2855|2822|2822|2861.5|2861.5|2806|2806|18088000
1026273600000|2002-07-10 04:00:00|2822|2822|2735|2735|2847.5|2847.5|2717.5|2717.5|15884200
1026360000000|2002-07-11 04:00:00|2700|2700|2655.5|2655.5|2720|2720|2608|2608|25808600
1026446400000|2002-07-12 04:00:00|2650|2650|2552.5|2552.5|2650|2650|2535|2535|17388200
1026705600000|2002-07-15 04:00:00|2537.5|2537.5|2600|2600|2612.5|2612.5|2469.5|2469.5|18263000
1026792000000|2002-07-16 04:00:00|2552.5|2552.5|2518.5|2518.5|2585|2585|2504.5|2504.5|13761800
1026878400000|2002-07-17 04:00:00|2560|2560|2500|2500|2597.5|2597.5|2487.5|2487.5|19555200
1026964800000|2002-07-18 04:00:00|2502.5|2502.5|2396.5|2396.5|2518|2518|2364|2364|15981000
1027051200000|2002-07-19 04:00:00|2346.5|2346.5|2254.5|2254.5|2360|2360|2237|2237|20025800
1027310400000|2002-07-22 04:00:00|2259|2259|2294.5|2294.5|2365|2365|2245|2245|23931200
1027396800000|2002-07-23 04:00:00|2235|2235|2229|2229|2299|2299|2210|2210|23682400
1027483200000|2002-07-24 04:00:00|2180|2180|2342.5|2342.5|2355|2355|2180|2180|26738600
1027569600000|2002-07-25 04:00:00|2335|2335|2378|2378|2412.5|2412.5|2295|2295|14898000
1027656000000|2002-07-26 04:00:00|2380|2380|2372.5|2372.5|2400.5|2400.5|2342.5|2342.5|10545200
1027915200000|2002-07-29 04:00:00|2400|2400|2471.5|2471.5|2480|2480|2393.5|2393.5|12973200
1028001600000|2002-07-30 04:00:00|2460|2460|2407.5|2407.5|2460|2460|2380.5|2380.5|10814600
1028088000000|2002-07-31 04:00:00|2407.5|2407.5|2497|2497|2499.5|2499.5|2407.5|2407.5|14246800
1028174400000|2002-08-01 04:00:00|2492.5|2492.5|2496.5|2496.5|2537.5|2537.5|2472.5|2472.5|11129800
1028260800000|2002-08-02 04:00:00|2500|2500|2505|2505|2542|2542|2465|2465|8567400
1028520000000|2002-08-05 04:00:00|2505|2505|2418|2418|2505|2505|2405|2405|9946400
1028606400000|2002-08-06 04:00:00|2449|2449|2393.5|2393.5|2487.5|2487.5|2377.5|2377.5|10717200
1028692800000|2002-08-07 04:00:00|2414.5|2414.5|2450.5|2450.5|2450.5|2450.5|2380|2380|9408400
1028779200000|2002-08-08 04:00:00|2452.5|2452.5|2541|2541|2541|2541|2442|2442|8422000
1028865600000|2002-08-09 04:00:00|2537|2537|2555|2555|2572|2572|2514.5|2514.5|8503400
1029124800000|2002-08-12 04:00:00|2510|2510|2540.5|2540.5|2552.5|2552.5|2503|2503|7161800
1029211200000|2002-08-13 04:00:00|2500|2500|2513|2513|2572.5|2572.5|2498|2498|7359800
1029297600000|2002-08-14 04:00:00|2513|2513|2597.5|2597.5|2605|2605|2479|2479|9480800
1029384000000|2002-08-15 04:00:00|2600|2600|2570.5|2570.5|2628.5|2628.5|2550.5|2550.5|10489200
1029470400000|2002-08-16 04:00:00|2570.5|2570.5|2609.5|2609.5|2635|2635|2562.5|2562.5|9989400
1029729600000|2002-08-19 04:00:00|2622|2622|2585|2585|2622|2622|2563.5|2563.5|9767400
1029816000000|2002-08-20 04:00:00|2560|2560|2581.5|2581.5|2597.5|2597.5|2546|2546|8636000
1029902400000|2002-08-21 04:00:00|2605|2605|2637|2637|2640.5|2640.5|2567.5|2567.5|8965200
1029988800000|2002-08-22 04:00:00|2637|2637|2620|2620|2649.5|2649.5|2588.5|2588.5|6997800
1030075200000|2002-08-23 04:00:00|2620|2620|2635|2635|2670|2670|2610|2610|7769400
1030334400000|2002-08-26 04:00:00|2635|2635|2650.5|2650.5|2662|2662|2605.5|2605.5|6329600
1030420800000|2002-08-27 04:00:00|2651.5|2651.5|2626|2626|2660|2660|2600|2600|7990600
1030507200000|2002-08-28 04:00:00|2610|2610|2564|2564|2612|2612|2540|2540|8312000
1030593600000|2002-08-29 04:00:00|2532.5|2532.5|2520|2520|2564|2564|2500|2500|7309200
1030680000000|2002-08-30 04:00:00|2510|2510|2550|2550|2605|2605|2507.5|2507.5|10027200
1031025600000|2002-09-03 04:00:00|2520|2520|2496|2496|2534.5|2534.5|2474|2474|10697200
1031112000000|2002-09-04 04:00:00|2500|2500|2525|2525|2542.5|2542.5|2500|2500|9965400
1031198400000|2002-09-05 04:00:00|2502.5|2502.5|2467.5|2467.5|2509|2509|2454|2454|7905000
1031284800000|2002-09-06 04:00:00|2487.5|2487.5|2494.5|2494.5|2515|2515|2456|2456|5966000
1031544000000|2002-09-09 04:00:00|2478|2478|2517.5|2517.5|2553.5|2553.5|2475.5|2475.5|5963400
1031630400000|2002-09-10 04:00:00|2525|2525|2548.5|2548.5|2557.5|2557.5|2503|2503|5660800
1031716800000|2002-09-11 04:00:00|2579|2579|2555|2555|2579.5|2579.5|2547|2547|5970600
1031803200000|2002-09-12 04:00:00|2517.5|2517.5|2477.5|2477.5|2526.5|2526.5|2468|2468|6457800
1031889600000|2002-09-13 04:00:00|2465|2465|2482.5|2482.5|2495|2495|2455.5|2455.5|7089800
1032148800000|2002-09-16 04:00:00|2492.5|2492.5|2534|2534|2545|2545|2477.5|2477.5|7943400
1032235200000|2002-09-17 04:00:00|2560|2560|2447.5|2447.5|2570|2570|2447|2447|11016200
1032321600000|2002-09-18 04:00:00|2435|2435|2465|2465|2496.5|2496.5|2427.5|2427.5|9004000
1032408000000|2002-09-19 04:00:00|2400|2400|2383.5|2383.5|2415|2415|2352|2352|12532600
1032494400000|2002-09-20 04:00:00|2390|2390|2376|2376|2425|2425|2358.5|2358.5|17571600
1032753600000|2002-09-23 04:00:00|2356|2356|2350|2350|2384.5|2384.5|2320.55|2320.55|7769800
1032840000000|2002-09-24 04:00:00|2345|2345|2360|2360|2395|2395|2335|2335|9446400
1032926400000|2002-09-25 04:00:00|2390|2390|2424.5|2424.5|2457.5|2457.5|2360|2360|10466000
1033012800000|2002-09-26 04:00:00|2424.5|2424.5|2421.5|2421.5|2434|2434|2375.5|2375.5|10570000
1033099200000|2002-09-27 04:00:00|2421.5|2421.5|2424.5|2424.5|2465|2465|2410|2410|8752400
1033358400000|2002-09-30 04:00:00|2390|2390|2398|2398|2425|2425|2372.5|2372.5|10303000
1033444800000|2002-10-01 04:00:00|2420|2420|2503|2503|2505|2505|2412.5|2412.5|11120400
1033531200000|2002-10-02 04:00:00|2507.5|2507.5|2495|2495|2550|2550|2490|2490|11077400
1033617600000|2002-10-03 04:00:00|2515|2515|2531|2531|2570|2570|2505|2505|11420000
1033704000000|2002-10-04 04:00:00|2560|2560|2545|2545|2584.5|2584.5|2535|2535|10234200
1033963200000|2002-10-07 04:00:00|2541.5|2541.5|2506.5|2506.5|2594.5|2594.5|2500.5|2500.5|12452400
1034049600000|2002-10-08 04:00:00|2550|2550|2606|2606|2641|2641|2538|2538|14686400
1034136000000|2002-10-09 04:00:00|2575|2575|2581.5|2581.5|2625|2625|2550.5|2550.5|11657800
1034222400000|2002-10-10 04:00:00|2570|2570|2573|2573|2600|2600|2521|2521|12181800
1034308800000|2002-10-11 04:00:00|2570|2570|2572.5|2572.5|2600|2600|2536|2536|12385000
1034568000000|2002-10-14 04:00:00|2560|2560|2627.5|2627.5|2634|2634|2558|2558|8373800
1034654400000|2002-10-15 04:00:00|2627.5|2627.5|2624|2624|2655|2655|2562.5|2562.5|13850800
1034740800000|2002-10-16 04:00:00|2500|2500|2360|2360|2500|2500|2344|2344|37382000
1034827200000|2002-10-17 04:00:00|2385|2385|2295|2295|2392.5|2392.5|2228.5|2228.5|33108000
1034913600000|2002-10-18 04:00:00|2275|2275|2319.5|2319.5|2332.5|2332.5|2256|2256|17447200
1035172800000|2002-10-21 04:00:00|2355|2355|2400|2400|2405|2405|2345|2345|15039400
1035259200000|2002-10-22 04:00:00|2400|2400|2394|2394|2437|2437|2366.5|2366.5|10853200
1035345600000|2002-10-23 04:00:00|2394.5|2394.5|2397|2397|2409|2409|2361.5|2361.5|10817400
1035432000000|2002-10-24 04:00:00|2405|2405|2344.5|2344.5|2409|2409|2326|2326|10454400
1035518400000|2002-10-25 04:00:00|2346.5|2346.5|2348.5|2348.5|2357.5|2357.5|2318.55|2318.55|9374200
1035781200000|2002-10-28 05:00:00|2349|2349|2296.5|2296.5|2349|2349|2283.5|2283.5|9626800
1035867600000|2002-10-29 05:00:00|2287.5|2287.5|2319|2319|2319.5|2319.5|2251|2251|11569200
1035954000000|2002-10-30 05:00:00|2310|2310|2342.5|2342.5|2354|2354|2305.5|2305.5|10282800
1036040400000|2002-10-31 05:00:00|2336|2336|2324|2324|2358|2358|2295|2295|11850000
1036126800000|2002-11-01 05:00:00|2324|2324|2341.5|2341.5|2353|2353|2282.5|2282.5|10783000
1036386000000|2002-11-04 05:00:00|2345|2345|2285|2285|2345|2345|2275|2275|13604200
1036472400000|2002-11-05 05:00:00|2292.5|2292.5|2318|2318|2322.5|2322.5|2292|2292|10645200
1036558800000|2002-11-06 05:00:00|2315.5|2315.5|2270|2270|2316|2316|2245|2245|19806600
1036645200000|2002-11-07 05:00:00|2260|2260|2241|2241|2269.5|2269.5|2230|2230|11576200
1036731600000|2002-11-08 05:00:00|2232.5|2232.5|2226|2226|2260|2260|2224|2224|10365600
1036990800000|2002-11-11 05:00:00|2225.5|2225.5|2228|2228|2249.5|2249.5|2213|2213|8224600
1037077200000|2002-11-12 05:00:00|2255|2255|2215.5|2215.5|2270.5|2270.5|2210.5|2210.5|11236800
1037163600000|2002-11-13 05:00:00|2225|2225|2261.5|2261.5|2292.5|2292.5|2220|2220|11813400
1037250000000|2002-11-14 05:00:00|2287.5|2287.5|2257|2257|2296|2296|2256.5|2256.5|9944400
1037336400000|2002-11-15 05:00:00|2257|2257|2298.5|2298.5|2300|2300|2250.5|2250.5|13655600
1037595600000|2002-11-18 05:00:00|2310|2310|2296|2296|2314.5|2314.5|2279.5|2279.5|8862400
1037682000000|2002-11-19 05:00:00|2296|2296|2319.5|2319.5|2358|2358|2292.5|2292.5|11389800
1037768400000|2002-11-20 05:00:00|2334.5|2334.5|2304|2304|2334.5|2334.5|2270.65|2270.65|11292800
1037854800000|2002-11-21 05:00:00|2325|2325|2288|2288|2325|2325|2246|2246|16084800
1037941200000|2002-11-22 05:00:00|2300|2300|2270.5|2270.5|2309|2309|2237.5|2237.5|9489600
1038200400000|2002-11-25 05:00:00|2252.5|2252.5|2255.5|2255.5|2270|2270|2238.5|2238.5|10346600
1038286800000|2002-11-26 05:00:00|2231|2231|2240|2240|2259.5|2259.5|2229|2229|10625800
1038373200000|2002-11-27 05:00:00|2250|2250|2311.5|2311.5|2319.5|2319.5|2240|2240|10498200
1038546000000|2002-11-29 05:00:00|2307.5|2307.5|2282|2282|2307.5|2307.5|2276|2276|5242200
1038805200000|2002-12-02 05:00:00|2309|2309|2260|2260|2309.5|2309.5|2252.5|2252.5|10058000
1038891600000|2002-12-03 05:00:00|2275|2275|2245|2245|2294|2294|2239.5|2239.5|13710800
1038978000000|2002-12-04 05:00:00|2235|2235|2282|2282|2310|2310|2231.5|2231.5|12994600
1039064400000|2002-12-05 05:00:00|2282.5|2282.5|2251.5|2251.5|2289.5|2289.5|2240|2240|8820400
1039150800000|2002-12-06 05:00:00|2240|2240|2270|2270|2281.45|2281.45|2240|2240|7989600
1039410000000|2002-12-09 05:00:00|2260|2260|2255|2255|2284.5|2284.5|2243|2243|8486400
1039496400000|2002-12-10 05:00:00|2255.5|2255.5|2325|2325|2325|2325|2255|2255|12368600
1039582800000|2002-12-11 05:00:00|2322.5|2322.5|2337.5|2337.5|2345.5|2345.5|2301|2301|15694600
1039669200000|2002-12-12 05:00:00|2315|2315|2293.5|2293.5|2315.5|2315.5|2267.5|2267.5|11997200
1039755600000|2002-12-13 05:00:00|2237.5|2237.5|2292.5|2292.5|2321|2321|2225|2225|15263600
1040014800000|2002-12-16 05:00:00|2292.5|2292.5|2286.5|2286.5|2299.5|2299.5|2265|2265|12417200
1040101200000|2002-12-17 05:00:00|2292.5|2292.5|2246|2246|2298|2298|2242.5|2242.5|11797200
1040187600000|2002-12-18 05:00:00|2245|2245|2227|2227|2247|2247|2218.5|2218.5|11923600
1040274000000|2002-12-19 05:00:00|2217.5|2217.5|2206|2206|2225|2225|2178.5|2178.5|13308200
1040360400000|2002-12-20 05:00:00|2212.5|2212.5|2204|2204|2217|2217|2194.5|2194.5|16635600
1040619600000|2002-12-23 05:00:00|2205|2205|2219.5|2219.5|2230|2230|2194|2194|10149600
1040706000000|2002-12-24 05:00:00|2192.5|2192.5|2211.5|2211.5|2218|2218|2192.5|2192.5|3392600
1040878800000|2002-12-26 05:00:00|2210|2210|2207.5|2207.5|2235|2235|2205|2205|4606400
1040965200000|2002-12-27 05:00:00|2200|2200|2173.5|2173.5|2213.5|2213.5|2161.5|2161.5|6725200
1041224400000|2002-12-30 05:00:00|2178.5|2178.5|2175.5|2175.5|2188.5|2188.5|2145|2145|10272400
1041310800000|2002-12-31 05:00:00|2173|2173|2192|2192|2205|2205|2163|2163|8993400
1041483600000|2003-01-02 05:00:00|2207.5|2207.5|2242.5|2242.5|2249.5|2249.5|2202.5|2202.5|9358800
1041570000000|2003-01-03 05:00:00|2243|2243|2237|2237|2246|2246|2211|2211|6184400
1041829200000|2003-01-06 05:00:00|2230|2230|2246|2246|2257.5|2257.5|2217|2217|7796000
1041915600000|2003-01-07 05:00:00|2225|2225|2218|2218|2237.5|2237.5|2210|2210|7628000
1042002000000|2003-01-08 05:00:00|2230|2230|2203.5|2203.5|2237.5|2237.5|2195|2195|6403800
1042088400000|2003-01-09 05:00:00|2195|2195|2226.5|2226.5|2234|2234|2185|2185|9030200
1042174800000|2003-01-10 05:00:00|2217.5|2217.5|2260|2260|2269|2269|2215.5|2215.5|10579400
1042434000000|2003-01-13 05:00:00|2265|2265|2288|2288|2297.5|2297.5|2255|2255|9982800
1042520400000|2003-01-14 05:00:00|2275|2275|2286.5|2286.5|2287.5|2287.5|2251|2251|10436800
1042606800000|2003-01-15 05:00:00|2286.5|2286.5|2245|2245|2287.5|2287.5|2242|2242|8891200
1042693200000|2003-01-16 05:00:00|2254|2254|2283.5|2283.5|2287|2287|2250.5|2250.5|7965400
1042779600000|2003-01-17 05:00:00|2275|2275|2255|2255|2300.5|2300.5|2252|2252|10638400
1043125200000|2003-01-21 05:00:00|2260|2260|2236|2236|2279.5|2279.5|2225.5|2225.5|7587600
1043211600000|2003-01-22 05:00:00|2236.5|2236.5|2227.5|2227.5|2279|2279|2220.5|2220.5|8775000
1043298000000|2003-01-23 05:00:00|2228|2228|2195|2195|2240.5|2240.5|2193.5|2193.5|11129000
1043384400000|2003-01-24 05:00:00|2200|2200|2141.5|2141.5|2201|2201|2137.5|2137.5|11273200
1043643600000|2003-01-27 05:00:00|2117.5|2117.5|2089.5|2089.5|2138|2138|2076|2076|13448600
1043730000000|2003-01-28 05:00:00|2100|2100|2055|2055|2100|2100|2050|2050|17152600
1043816400000|2003-01-29 05:00:00|2055|2055|2027.5|2027.5|2055|2055|1990.5|1990.5|26361200
1043902800000|2003-01-30 05:00:00|2037.5|2037.5|1960|1960|2038.5|2038.5|1960|1960|24868400
1043989200000|2003-01-31 05:00:00|1965|1965|2023|2023|2027.5|2027.5|1957.5|1957.5|23750000
1044248400000|2003-02-03 05:00:00|2027.5|2027.5|2007.5|2007.5|2031|2031|2004.8|2004.8|12605400
1044334800000|2003-02-04 05:00:00|2000.5|2000.5|2016.5|2016.5|2028.5|2028.5|1985.1|1985.1|12553800
1044421200000|2003-02-05 05:00:00|2027.5|2027.5|2002.5|2002.5|2037.5|2037.5|1993|1993|11931800
1044507600000|2003-02-06 05:00:00|2002.5|2002.5|1995.5|1995.5|2015|2015|1982.5|1982.5|10054200
1044594000000|2003-02-07 05:00:00|2005|2005|1976.5|1976.5|2012|2012|1975|1975|9516400
1044853200000|2003-02-10 05:00:00|1985|1985|2003|2003|2014.5|2014.5|1967.5|1967.5|9055200
1044939600000|2003-02-11 05:00:00|1995|1995|1950|1950|2005.5|2005.5|1942.5|1942.5|15029400
1045026000000|2003-02-12 05:00:00|1969|1969|1987|1987|2012.5|2012.5|1965.5|1965.5|18614200
1045112400000|2003-02-13 05:00:00|1989|1989|1999|1999|2014.5|2014.5|1965|1965|10951400
1045198800000|2003-02-14 05:00:00|2007.5|2007.5|2040|2040|2050|2050|1995|1995|10808000
1045544400000|2003-02-18 05:00:00|2047.5|2047.5|2055|2055|2076|2076|2032.5|2032.5|9979800
1045630800000|2003-02-19 05:00:00|2059.5|2059.5|2033.5|2033.5|2059.95|2059.95|2015|2015|7042800
1045717200000|2003-02-20 05:00:00|2024|2024|2002.5|2002.5|2040|2040|2001.5|2001.5|8940200
1045803600000|2003-02-21 05:00:00|2015|2015|2032|2032|2034|2034|2000|2000|11326800
1046062800000|2003-02-24 05:00:00|2031.5|2031.5|1991|1991|2031.5|2031.5|1991|1991|8390800
1046149200000|2003-02-25 05:00:00|1985|1985|2019|2019|2022|2022|1975|1975|11328800
1046235600000|2003-02-26 05:00:00|2015|2015|1986|1986|2016|2016|1976|1976|9374600
1046322000000|2003-02-27 05:00:00|1992.5|1992.5|2013|2013|2031.5|2031.5|1985.5|1985.5|9356200
1046408400000|2003-02-28 05:00:00|2013|2013|2011|2011|2032|2032|1997.5|1997.5|8891000
1046667600000|2003-03-03 05:00:00|2008|2008|1960.5|1960.5|2022|2022|1960.5|1960.5|11914800
1046754000000|2003-03-04 05:00:00|1961.5|1961.5|1918.5|1918.5|1961.5|1961.5|1915.5|1915.5|12807600
1046840400000|2003-03-05 05:00:00|1872.5|1872.5|1877.5|1877.5|1918.5|1918.5|1850.5|1850.5|23918800
1046926800000|2003-03-06 05:00:00|1877.5|1877.5|1877.5|1877.5|1888|1888|1860|1860|14582000
1047013200000|2003-03-07 05:00:00|1857.5|1857.5|1885|1885|1892|1892|1857.5|1857.5|14158000
1047272400000|2003-03-10 05:00:00|1870|1870|1853.5|1853.5|1880|1880|1850.5|1850.5|11275400
1047358800000|2003-03-11 05:00:00|1855|1855|1883|1883|1910|1910|1855|1855|12187600
1047445200000|2003-03-12 05:00:00|1875|1875|1902.5|1902.5|1912.5|1912.5|1874|1874|17142400
1047531600000|2003-03-13 05:00:00|1929|1929|1972.5|1972.5|1972.5|1972.5|1925|1925|16248600
1047618000000|2003-03-14 05:00:00|1982.5|1982.5|1995|1995|2000.5|2000.5|1973|1973|13410400
1047877200000|2003-03-17 05:00:00|1995|1995|2049.5|2049.5|2049.5|2049.5|1985|1985|14134200
1047963600000|2003-03-18 05:00:00|2051|2051|2048.5|2048.5|2051|2051|2015|2015|12957800
1048050000000|2003-03-19 05:00:00|2048.5|2048.5|2090.5|2090.5|2092.5|2092.5|2038|2038|12900000
1048136400000|2003-03-20 05:00:00|2090.5|2090.5|2076.5|2076.5|2092.5|2092.5|2047.5|2047.5|9475400
1048222800000|2003-03-21 05:00:00|2097.5|2097.5|2112.5|2112.5|2115|2115|2065|2065|13682400
1048482000000|2003-03-24 05:00:00|2090|2090|2045.5|2045.5|2099.5|2099.5|2038.5|2038.5|9899400
1048568400000|2003-03-25 05:00:00|2045|2045|2050|2050|2059.5|2059.5|2028.5|2028.5|10120400
1048654800000|2003-03-26 05:00:00|2052.5|2052.5|2036.5|2036.5|2053|2053|2033|2033|9894800
1048741200000|2003-03-27 05:00:00|2024|2024|2043|2043|2062.5|2062.5|2007|2007|8500000
1048827600000|2003-03-28 05:00:00|2043|2043|2036.5|2036.5|2054|2054|2021.5|2021.5|7672600
1049086800000|2003-03-31 05:00:00|2016|2016|2024|2024|2034|2034|1985.5|1985.5|12103800
1049173200000|2003-04-01 05:00:00|2025|2025|2019.5|2019.5|2029|2029|1994|1994|13867600
1049259600000|2003-04-02 05:00:00|2057.5|2057.5|2072.5|2072.5|2086.5|2086.5|2050|2050|10338600
1049346000000|2003-04-03 05:00:00|2072.5|2072.5|2060|2060|2077|2077|2047.5|2047.5|8542200
1049432400000|2003-04-04 05:00:00|2105.5|2105.5|2095|2095|2130|2130|2057.5|2057.5|8908400
1049688000000|2003-04-07 04:00:00|2127.5|2127.5|2085|2085|2133|2133|2080|2080|10194400
1049774400000|2003-04-08 04:00:00|2097.5|2097.5|2092.5|2092.5|2102.9|2102.9|2080.5|2080.5|6925600
1049860800000|2003-04-09 04:00:00|2099|2099|2083.5|2083.5|2133|2133|2071.5|2071.5|9001200
1049947200000|2003-04-10 04:00:00|2092.5|2092.5|2072|2072|2094|2094|2065|2065|6655400
1050033600000|2003-04-11 04:00:00|2087.5|2087.5|2071.5|2071.5|2097.5|2097.5|2065|2065|6974600
1050292800000|2003-04-14 04:00:00|2071.5|2071.5|2120.5|2120.5|2124.5|2124.5|2071.5|2071.5|6710600
1050379200000|2003-04-15 04:00:00|2125|2125|2126.5|2126.5|2142.5|2142.5|2099.5|2099.5|7816600
1050465600000|2003-04-16 04:00:00|2032.5|2032.5|1995|1995|2085|2085|1975.5|1975.5|30497000
1050552000000|2003-04-17 04:00:00|1990|1990|2020|2020|2031.5|2031.5|1950|1950|23306200
1050897600000|2003-04-21 04:00:00|2027.5|2027.5|2005.5|2005.5|2040|2040|1996|1996|7049600
1050984000000|2003-04-22 04:00:00|1995|1995|2020.5|2020.5|2022|2022|1984|1984|13482000
1051070400000|2003-04-23 04:00:00|2014|2014|2000|2000|2025|2025|1985|1985|12061000
1051156800000|2003-04-24 04:00:00|1997.5|1997.5|1995.5|1995.5|2005|2005|1962.5|1962.5|11738600
1051243200000|2003-04-25 04:00:00|2002.5|2002.5|1971|1971|2007|2007|1962.5|1962.5|10260400
1051502400000|2003-04-28 04:00:00|1992|1992|2016.5|2016.5|2027.5|2027.5|1987.5|1987.5|11037600
1051588800000|2003-04-29 04:00:00|2016.5|2016.5|2041.5|2041.5|2050|2050|2016.5|2016.5|10481800
1051675200000|2003-04-30 04:00:00|2031|2031|2020|2020|2042.5|2042.5|2006.5|2006.5|12708600
1051761600000|2003-05-01 04:00:00|2020|2020|2022|2022|2029.5|2029.5|1972|1972|10425800
1051848000000|2003-05-02 04:00:00|2010|2010|2050|2050|2054.5|2054.5|2009|2009|10687800
1052107200000|2003-05-05 04:00:00|2050|2050|2026.5|2026.5|2055.2|2055.2|2015|2015|7072000
1052193600000|2003-05-06 04:00:00|2042.5|2042.5|2051|2051|2065|2065|2031|2031|10097600
1052280000000|2003-05-07 04:00:00|2125.5|2125.5|2163.5|2163.5|2173.5|2173.5|2113|2113|31069400
1052366400000|2003-05-08 04:00:00|2152.5|2152.5|2144|2144|2168|2168|2136|2136|15022000
1052452800000|2003-05-09 04:00:00|2180|2180|2199.5|2199.5|2209|2209|2171|2171|16124400
1052712000000|2003-05-12 04:00:00|2199.5|2199.5|2215|2215|2236|2236|2193.5|2193.5|10735400
1052798400000|2003-05-13 04:00:00|2215|2215|2212.5|2212.5|2223|2223|2181.95|2181.95|9116600
1052884800000|2003-05-14 04:00:00|2230|2230|2212.5|2212.5|2231|2231|2195|2195|7854800
1052971200000|2003-05-15 04:00:00|2225|2225|2232|2232|2249|2249|2222.5|2222.5|8913800
1053057600000|2003-05-16 04:00:00|2237.5|2237.5|2197.5|2197.5|2249|2249|2197.5|2197.5|9979000
1053316800000|2003-05-19 04:00:00|2185|2185|2205.5|2205.5|2218.5|2218.5|2181|2181|9240600
1053403200000|2003-05-20 04:00:00|2210|2210|2226|2226|2228.5|2228.5|2198.5|2198.5|12090000
1053489600000|2003-05-21 04:00:00|2212.5|2212.5|2207|2207|2218.15|2218.15|2190.5|2190.5|10507400
1053576000000|2003-05-22 04:00:00|2207|2207|2226.5|2226.5|2243.5|2243.5|2204.5|2204.5|10201800
1053662400000|2003-05-23 04:00:00|2215|2215|2209.5|2209.5|2235.5|2235.5|2202.5|2202.5|5883400
1054008000000|2003-05-27 04:00:00|2199|2199|2233|2233|2242.5|2242.5|2192.5|2192.5|8908200
1054094400000|2003-05-28 04:00:00|2226.5|2226.5|2208|2208|2230.5|2230.5|2206|2206|10108800
1054180800000|2003-05-29 04:00:00|2217.5|2217.5|2231|2231|2265|2265|2217.5|2217.5|14845800
1054267200000|2003-05-30 04:00:00|2254|2254|2278.5|2278.5|2297.55|2297.55|2249.5|2249.5|11695200
1054526400000|2003-06-02 04:00:00|2297|2297|2290|2290|2311|2311|2267|2267|9053200
1054612800000|2003-06-03 04:00:00|2302.5|2302.5|2305.5|2305.5|2319|2319|2287.5|2287.5|8063800
1054699200000|2003-06-04 04:00:00|2295|2295|2329.5|2329.5|2333.5|2333.5|2290|2290|7991000
1054785600000|2003-06-05 04:00:00|2329.5|2329.5|2339|2339|2342.5|2342.5|2315.5|2315.5|7891800
1054872000000|2003-06-06 04:00:00|2343|2343|2344.5|2344.5|2362.55|2362.55|2335|2335|8624800
1055131200000|2003-06-09 04:00:00|2320|2320|2343.5|2343.5|2349.5|2349.5|2320|2320|6309400
1055217600000|2003-06-10 04:00:00|2343.5|2343.5|2330|2330|2343.5|2343.5|2314|2314|8390200
1055304000000|2003-06-11 04:00:00|2319|2319|2340|2340|2340|2340|2279.5|2279.5|8274400
1055390400000|2003-06-12 04:00:00|2325.5|2325.5|2372.5|2372.5|2372.5|2372.5|2323.5|2323.5|8487200
1055476800000|2003-06-13 04:00:00|2370|2370|2367.5|2367.5|2379|2379|2350.5|2350.5|6256000
1055736000000|2003-06-16 04:00:00|2372.5|2372.5|2410|2410|2410.05|2410.05|2365|2365|8162000
1055822400000|2003-06-17 04:00:00|2405|2405|2360|2360|2416.9|2416.9|2339|2339|18057800
1055908800000|2003-06-18 04:00:00|2335.5|2335.5|2350|2350|2362.5|2362.5|2333|2333|10644400
1055995200000|2003-06-19 04:00:00|2340|2340|2306|2306|2345|2345|2297|2297|10096200
1056081600000|2003-06-20 04:00:00|2317|2317|2323.5|2323.5|2333.5|2333.5|2305|2305|15399000
1056340800000|2003-06-23 04:00:00|2314|2314|2337.5|2337.5|2340|2340|2289|2289|10415200
1056427200000|2003-06-24 04:00:00|2332.5|2332.5|2358.5|2358.5|2365|2365|2328.5|2328.5|8915600
1056513600000|2003-06-25 04:00:00|2359|2359|2332|2332|2373.5|2373.5|2330.5|2330.5|9179400
1056600000000|2003-06-26 04:00:00|2325|2325|2344|2344|2347|2347|2314.5|2314.5|8056600
1056686400000|2003-06-27 04:00:00|2342.5|2342.5|2325.5|2325.5|2362|2362|2321.5|2321.5|6847400
1056945600000|2003-06-30 04:00:00|2317.5|2317.5|2320.5|2320.5|2330.45|2330.45|2294.5|2294.5|18125200
1057032000000|2003-07-01 04:00:00|2312.5|2312.5|2324.5|2324.5|2332|2332|2295|2295|11641400
1057118400000|2003-07-02 04:00:00|2322.5|2322.5|2319|2319|2326|2326|2302|2302|9004400
1057204800000|2003-07-03 04:00:00|2307.5|2307.5|2311.5|2311.5|2322.5|2322.5|2295|2295|6110800
1057550400000|2003-07-07 04:00:00|2311.5|2311.5|2247.5|2247.5|2317.5|2317.5|2247.5|2247.5|21363400
1057636800000|2003-07-08 04:00:00|2247.5|2247.5|2211|2211|2247.5|2247.5|2205|2205|23908800
1057723200000|2003-07-09 04:00:00|2205|2205|2194|2194|2225|2225|2184|2184|15298600
1057809600000|2003-07-10 04:00:00|2199|2199|2200.5|2200.5|2217.5|2217.5|2190.5|2190.5|12264000
1057896000000|2003-07-11 04:00:00|2167.5|2167.5|2195.5|2195.5|2205.5|2205.5|2167.5|2167.5|14114200
1058155200000|2003-07-14 04:00:00|2207.5|2207.5|2214|2214|2236.5|2236.5|2201|2201|14658800
1058241600000|2003-07-15 04:00:00|2215|2215|2199.5|2199.5|2221.5|2221.5|2185|2185|11134400
1058328000000|2003-07-16 04:00:00|2172.5|2172.5|2145.5|2145.5|2207.5|2207.5|2114|2114|20595200
1058414400000|2003-07-17 04:00:00|2214|2214|2238|2238|2238.5|2238.5|2206|2206|22526000
1058500800000|2003-07-18 04:00:00|2246|2246|2245|2245|2249|2249|2221|2221|14723800
1058760000000|2003-07-21 04:00:00|2250|2250|2250|2250|2257|2257|2232|2232|10212600
1058846400000|2003-07-22 04:00:00|2260|2260|2254.5|2254.5|2267|2267|2237|2237|8531800
1058932800000|2003-07-23 04:00:00|2262.5|2262.5|2258.5|2258.5|2265|2265|2233.5|2233.5|7824400
1059019200000|2003-07-24 04:00:00|2259.5|2259.5|2226|2226|2288|2288|2226|2226|8869400
1059105600000|2003-07-25 04:00:00|2225.5|2225.5|2252|2252|2253.5|2253.5|2190|2190|9610600
1059364800000|2003-07-28 04:00:00|2246|2246|2231.5|2231.5|2247|2247|2222.5|2222.5|8532200
1059451200000|2003-07-29 04:00:00|2237.5|2237.5|2243|2243|2264|2264|2217.5|2217.5|11342000
1059537600000|2003-07-30 04:00:00|2260|2260|2269|2269|2277.5|2277.5|2246|2246|10620400
1059624000000|2003-07-31 04:00:00|2273.5|2273.5|2248.5|2248.5|2311.5|2311.5|2248.5|2248.5|13449200
1059710400000|2003-08-01 04:00:00|2225|2225|2237.5|2237.5|2262|2262|2220|2220|9515400
1059969600000|2003-08-04 04:00:00|2225|2225|2244.5|2244.5|2254|2254|2212.5|2212.5|6996200
1060056000000|2003-08-05 04:00:00|2242.5|2242.5|2218|2218|2244.5|2244.5|2213.5|2213.5|8296200
1060142400000|2003-08-06 04:00:00|2207.5|2207.5|2205|2205|2224|2224|2194.5|2194.5|8778400
1060228800000|2003-08-07 04:00:00|2215|2215|2239|2239|2248|2248|2209|2209|7607000
1060315200000|2003-08-08 04:00:00|2245|2245|2242.5|2242.5|2248.5|2248.5|2231|2231|6424600
1060574400000|2003-08-11 04:00:00|2240|2240|2231|2231|2242.5|2242.5|2216.5|2216.5|5639400
1060660800000|2003-08-12 04:00:00|2241|2241|2232.5|2232.5|2241|2241|2210|2210|7505200
1060747200000|2003-08-13 04:00:00|2237|2237|2225.5|2225.5|2237|2237|2210|2210|7626800
1060833600000|2003-08-14 04:00:00|2235|2235|2253|2253|2258.5|2258.5|2223.5|2223.5|7241200
1060920000000|2003-08-15 04:00:00|2256|2256|2250.5|2250.5|2256|2256|2240.5|2240.5|4643000
1061179200000|2003-08-18 04:00:00|2250.5|2250.5|2243|2243|2255|2255|2238|2238|6087800
1061265600000|2003-08-19 04:00:00|2235.5|2235.5|2215|2215|2243.7|2243.7|2197|2197|8300800
1061352000000|2003-08-20 04:00:00|2200|2200|2194.5|2194.5|2201.5|2201.5|2183|2183|7283800
1061438400000|2003-08-21 04:00:00|2196.5|2196.5|2180.5|2180.5|2209.5|2209.5|2173.5|2173.5|8552400
1061524800000|2003-08-22 04:00:00|2187.5|2187.5|2164|2164|2203.5|2203.5|2160|2160|9081000
1061784000000|2003-08-25 04:00:00|2172.5|2172.5|2203.5|2203.5|2203.5|2203.5|2164|2164|6703600
1061870400000|2003-08-26 04:00:00|2192.5|2192.5|2211.5|2211.5|2225|2225|2182|2182|7485000
1061956800000|2003-08-27 04:00:00|2211.5|2211.5|2198|2198|2211.5|2211.5|2187.5|2187.5|6163000
1062043200000|2003-08-28 04:00:00|2186|2186|2191.5|2191.5|2198|2198|2179|2179|7210000
1062129600000|2003-08-29 04:00:00|2185|2185|2176|2176|2192|2192|2171|2171|7710800
1062475200000|2003-09-02 04:00:00|2171.5|2171.5|2189|2189|2192.5|2192.5|2154|2154|12381200
1062561600000|2003-09-03 04:00:00|2189|2189|2185.5|2185.5|2204.5|2204.5|2175.5|2175.5|13377400
1062648000000|2003-09-04 04:00:00|2195.5|2195.5|2225|2225|2229.5|2229.5|2190.5|2190.5|11328200
1062734400000|2003-09-05 04:00:00|2225|2225|2207.5|2207.5|2240|2240|2198.5|2198.5|7675400
1062993600000|2003-09-08 04:00:00|2220|2220|2213.5|2213.5|2223.5|2223.5|2205|2205|6602800
1063080000000|2003-09-09 04:00:00|2201|2201|2217.5|2217.5|2240|2240|2200.5|2200.5|8581200
1063166400000|2003-09-10 04:00:00|2225.5|2225.5|2247.5|2247.5|2262.5|2262.5|2224|2224|11486800
1063252800000|2003-09-11 04:00:00|2257.5|2257.5|2224|2224|2259|2259|2220|2220|11542600
1063339200000|2003-09-12 04:00:00|2206|2206|2199.5|2199.5|2210.5|2210.5|2184.5|2184.5|10193200
1063598400000|2003-09-15 04:00:00|2199.5|2199.5|2175|2175|2199.5|2199.5|2173.5|2173.5|10719200
1063684800000|2003-09-16 04:00:00|2153.5|2153.5|2146|2146|2156.5|2156.5|2126.5|2126.5|18932800
1063771200000|2003-09-17 04:00:00|2146|2146|2150.5|2150.5|2167.5|2167.5|2136|2136|9438000
1063857600000|2003-09-18 04:00:00|2170|2170|2180|2180|2199.5|2199.5|2166|2166|10341800
1063944000000|2003-09-19 04:00:00|2180|2180|2159|2159|2181|2181|2155.5|2155.5|11169400
1064203200000|2003-09-22 04:00:00|2159|2159|2162|2162|2179.5|2179.5|2135|2135|10953800
1064289600000|2003-09-23 04:00:00|2174.5|2174.5|2171|2171|2182|2182|2157|2157|10903800
1064376000000|2003-09-24 04:00:00|2177.5|2177.5|2149.5|2149.5|2180|2180|2139.5|2139.5|11325400
1064462400000|2003-09-25 04:00:00|2149|2149|2152.5|2152.5|2170|2170|2144.5|2144.5|9620000
1064548800000|2003-09-26 04:00:00|2150|2150|2151.5|2151.5|2164|2164|2143.5|2143.5|9366000
1064808000000|2003-09-29 04:00:00|2150.5|2150.5|2153.5|2153.5|2175|2175|2143|2143|9579600
1064894400000|2003-09-30 04:00:00|2147.5|2147.5|2148|2148|2169.45|2169.45|2130|2130|10298600
1064980800000|2003-10-01 04:00:00|2150|2150|2194.5|2194.5|2194.5|2194.5|2150|2150|12962800
1065067200000|2003-10-02 04:00:00|2197.5|2197.5|2212.5|2212.5|2217|2217|2185|2185|8843800
1065153600000|2003-10-03 04:00:00|2256.5|2256.5|2202|2202|2272|2272|2191.5|2191.5|9913200
1065412800000|2003-10-06 04:00:00|2210|2210|2220.5|2220.5|2227|2227|2204.5|2204.5|6665600
1065499200000|2003-10-07 04:00:00|2213|2213|2233|2233|2238.05|2238.05|2208|2208|9547800
1065585600000|2003-10-08 04:00:00|2220|2220|2212|2212|2225|2225|2198.5|2198.5|6935800
1065672000000|2003-10-09 04:00:00|2224.5|2224.5|2196.5|2196.5|2225|2225|2188|2188|10227000
1065758400000|2003-10-10 04:00:00|2189.5|2189.5|2191.5|2191.5|2204.5|2204.5|2185.5|2185.5|6999600
1066017600000|2003-10-13 04:00:00|2202.5|2202.5|2207|2207|2212.5|2212.5|2191|2191|6918400
1066104000000|2003-10-14 04:00:00|2200|2200|2227.5|2227.5|2237|2237|2192.5|2192.5|8420400
1066190400000|2003-10-15 04:00:00|2257.5|2257.5|2255|2255|2276|2276|2250|2250|17331800
1066276800000|2003-10-16 04:00:00|2225.5|2225.5|2250|2250|2250.5|2250.5|2225|2225|13055400
1066363200000|2003-10-17 04:00:00|2259.5|2259.5|2252.5|2252.5|2263|2263|2235.5|2235.5|11085200
1066622400000|2003-10-20 04:00:00|2260|2260|2280.5|2280.5|2282.5|2282.5|2248|2248|8543600
1066708800000|2003-10-21 04:00:00|2294|2294|2289.5|2289.5|2298.5|2298.5|2280|2280|9734600
1066795200000|2003-10-22 04:00:00|2269.5|2269.5|2266|2266|2291|2291|2257.5|2257.5|8019800
1066881600000|2003-10-23 04:00:00|2261|2261|2276|2276|2279.45|2279.45|2250.5|2250.5|7379800
1066968000000|2003-10-24 04:00:00|2252.5|2252.5|2270|2270|2270|2270|2242|2242|7056400
1067230800000|2003-10-27 05:00:00|2270|2270|2259.5|2259.5|2277|2277|2255.5|2255.5|5982200
1067317200000|2003-10-28 05:00:00|2282.5|2282.5|2269|2269|2282.5|2282.5|2238|2238|9601000
1067403600000|2003-10-29 05:00:00|2269|2269|2292.5|2292.5|2311.5|2311.5|2269|2269|12100000
1067490000000|2003-10-30 05:00:00|2292.5|2292.5|2300|2300|2307|2307|2277|2277|8750000
1067576400000|2003-10-31 05:00:00|2300.5|2300.5|2320|2320|2320|2320|2287.5|2287.5|11217600
1067835600000|2003-11-03 05:00:00|2320|2320|2334|2334|2339.5|2339.5|2310|2310|9327614
1067922000000|2003-11-04 05:00:00|2325|2325|2345|2345|2350|2350|2325|2325|8834628
1068008400000|2003-11-05 05:00:00|2338.5|2338.5|2349|2349|2349.5|2349.5|2326.5|2326.5|7830200
1068094800000|2003-11-06 05:00:00|2345|2345|2351|2351|2352|2352|2335|2335|6969200
1068181200000|2003-11-07 05:00:00|2337.5|2337.5|2331.5|2331.5|2350.5|2350.5|2320|2320|7444000
1068440400000|2003-11-10 05:00:00|2322.5|2322.5|2331|2331|2340|2340|2322.5|2322.5|4864800
1068526800000|2003-11-11 05:00:00|2331.5|2331.5|2326|2326|2342|2342|2318|2318|5364600
1068613200000|2003-11-12 05:00:00|2318|2318|2354|2354|2358.5|2358.5|2314.5|2314.5|6651400
1068699600000|2003-11-13 05:00:00|2332.5|2332.5|2346.5|2346.5|2352|2352|2327.875|2327.875|6847000
1068786000000|2003-11-14 05:00:00|2338.5|2338.5|2334.5|2334.5|2349.5|2349.5|2324.5|2324.5|7043000
1069045200000|2003-11-17 05:00:00|2323|2323|2334|2334|2340.5|2340.5|2313.5|2313.5|6101600
1069131600000|2003-11-18 05:00:00|2326|2326|2325|2325|2339|2339|2315.5|2315.5|8956000
1069218000000|2003-11-19 05:00:00|2330|2330|2343|2343|2345|2345|2325|2325|8055200
1069304400000|2003-11-20 05:00:00|2337.5|2337.5|2322.5|2322.5|2346|2346|2306|2306|7387000
1069390800000|2003-11-21 05:00:00|2318.5|2318.5|2321|2321|2326|2326|2310|2310|6646200
1069650000000|2003-11-24 05:00:00|2319.5|2319.5|2321|2321|2344|2344|2311.5|2311.5|7904400
1069736400000|2003-11-25 05:00:00|2315|2315|2328.5|2328.5|2339|2339|2309.5|2309.5|7038800
1069822800000|2003-11-26 05:00:00|2316.5|2316.5|2334.5|2334.5|2337.5|2337.5|2309|2309|6502000
1069995600000|2003-11-28 05:00:00|2312.5|2312.5|2325|2325|2335|2335|2310.85|2310.85|3406000
1070254800000|2003-12-01 05:00:00|2332.5|2332.5|2351|2351|2352.5|2352.5|2319.5|2319.5|8318800
1070341200000|2003-12-02 05:00:00|2345.5|2345.5|2350.5|2350.5|2353.5|2353.5|2327|2327|9536200
1070427600000|2003-12-03 05:00:00|2350|2350|2370|2370|2384.5|2384.5|2350|2350|10977400
1070514000000|2003-12-04 05:00:00|2362.5|2362.5|2358|2358|2369.5|2369.5|2345.5|2345.5|8888200
1070600400000|2003-12-05 05:00:00|2342.5|2342.5|2344.5|2344.5|2350|2350|2325|2325|8945000
1070859600000|2003-12-08 05:00:00|2337.5|2337.5|2387.5|2387.5|2397|2397|2330.5|2330.5|14496200
1070946000000|2003-12-09 05:00:00|2373|2373|2388|2388|2399.5|2399.5|2373|2373|10372600
1071032400000|2003-12-10 05:00:00|2383|2383|2409.5|2409.5|2420|2420|2383|2383|10398600
1071118800000|2003-12-11 05:00:00|2407|2407|2419.5|2419.5|2431|2431|2394|2394|10501000
1071205200000|2003-12-12 05:00:00|2425|2425|2468.5|2468.5|2476.5|2476.5|2412.5|2412.5|13890800
1071464400000|2003-12-15 05:00:00|2490.5|2490.5|2489.5|2489.5|2493|2493|2477.5|2477.5|16332800
1071550800000|2003-12-16 05:00:00|2498.5|2498.5|2534|2534|2545|2545|2490|2490|18664200
1071637200000|2003-12-17 05:00:00|2527.5|2527.5|2508.5|2508.5|2536.5|2536.5|2496|2496|11494600
1071723600000|2003-12-18 05:00:00|2498.5|2498.5|2497|2497|2509.5|2509.5|2470.5|2470.5|15603400
1071810000000|2003-12-19 05:00:00|2501.5|2501.5|2505|2505|2510|2510|2488|2488|14125000
1072069200000|2003-12-22 05:00:00|2502.5|2502.5|2508|2508|2508.5|2508.5|2487.5|2487.5|9522400
1072155600000|2003-12-23 05:00:00|2507.5|2507.5|2508.5|2508.5|2517.5|2517.5|2495.5|2495.5|7372200
1072242000000|2003-12-24 05:00:00|2500.5|2500.5|2495|2495|2505.95|2505.95|2491.5|2491.5|3341400
1072414800000|2003-12-26 05:00:00|2497.5|2497.5|2498|2498|2504|2504|2493.5|2493.5|2147400
1072674000000|2003-12-29 05:00:00|2494.5|2494.5|2508|2508|2508|2508|2488.5|2488.5|7101400
1072760400000|2003-12-30 05:00:00|2500|2500|2526|2526|2541.5|2541.5|2498|2498|7119400
1072846800000|2003-12-31 05:00:00|2526|2526|2537.5|2537.5|2540.5|2540.5|2520|2520|6974600
1073019600000|2004-01-02 05:00:00|2540|2540|2517.5|2517.5|2549.5|2549.5|2500.5|2500.5|7211600
1073278800000|2004-01-05 05:00:00|2517.5|2517.5|2520.5|2520.5|2529.5|2529.5|2503|2503|9740200
1073365200000|2004-01-06 05:00:00|2511|2511|2510|2510|2518.5|2518.5|2506|2506|8223200
1073451600000|2004-01-07 05:00:00|2510|2510|2494|2494|2512|2512|2486|2486|10242800
1073538000000|2004-01-08 05:00:00|2490.5|2490.5|2506|2506|2508|2508|2483|2483|9195600
1073624400000|2004-01-09 05:00:00|2506|2506|2479.5|2479.5|2540.5|2540.5|2479|2479|13131000
1073883600000|2004-01-12 05:00:00|2475|2475|2500.5|2500.5|2503|2503|2472.5|2472.5|9204400
1073970000000|2004-01-13 05:00:00|2488|2488|2485.5|2485.5|2510|2510|2479.5|2479.5|8906000
1074056400000|2004-01-14 05:00:00|2486|2486|2490|2490|2492.5|2492.5|2480|2480|7578200
1074142800000|2004-01-15 05:00:00|2470|2470|2486.5|2486.5|2489.5|2489.5|2459|2459|9990200
1074229200000|2004-01-16 05:00:00|2486.5|2486.5|2494|2494|2501.5|2501.5|2479.5|2479.5|8282800
1074574800000|2004-01-20 05:00:00|2485|2485|2496.5|2496.5|2503|2503|2482.5|2482.5|8777000
1074661200000|2004-01-21 05:00:00|2491|2491|2489|2489|2499.5|2499.5|2483|2483|7990200
1074747600000|2004-01-22 05:00:00|2476.5|2476.5|2466.5|2466.5|2485|2485|2451.5|2451.5|11138600
1074834000000|2004-01-23 05:00:00|2470|2470|2502|2502|2507.5|2507.5|2467.5|2467.5|11214600
1075093200000|2004-01-26 05:00:00|2495|2495|2509.5|2509.5|2520|2520|2491.5|2491.5|8438600
1075179600000|2004-01-27 05:00:00|2502|2502|2499.5|2499.5|2529|2529|2499|2499|8519400
1075266000000|2004-01-28 05:00:00|2490|2490|2469.5|2469.5|2514.5|2514.5|2457|2457|10017800
1075352400000|2004-01-29 05:00:00|2462.5|2462.5|2479.5|2479.5|2507.5|2507.5|2455|2455|8916600
1075438800000|2004-01-30 05:00:00|2455|2455|2462|2462|2470|2470|2432.5|2432.5|12398200
1075698000000|2004-02-02 05:00:00|2450|2450|2480.5|2480.5|2498.5|2498.5|2446|2446|8595600
1075784400000|2004-02-03 05:00:00|2473|2473|2491.5|2491.5|2500|2500|2466|2466|7749600
1075870800000|2004-02-04 05:00:00|2471.5|2471.5|2487.5|2487.5|2499|2499|2469.5|2469.5|9136800
1075957200000|2004-02-05 05:00:00|2480|2480|2519|2519|2529|2529|2479|2479|10215800
1076043600000|2004-02-06 05:00:00|2512.5|2512.5|2549.5|2549.5|2550|2550|2511.5|2511.5|10103000
1076302800000|2004-02-09 05:00:00|2555|2555|2620|2620|2639|2639|2555|2555|16455000
1076389200000|2004-02-10 05:00:00|2617.5|2617.5|2608.5|2608.5|2620|2620|2595.5|2595.5|10408000
1076475600000|2004-02-11 05:00:00|2580|2580|2590|2590|2597|2597|2555.45|2555.45|11974200
1076562000000|2004-02-12 05:00:00|2566|2566|2577|2577|2585|2585|2564.5|2564.5|6958200
1076648400000|2004-02-13 05:00:00|2599|2599|2557|2557|2599|2599|2552.5|2552.5|8566200
1076994000000|2004-02-17 05:00:00|2565|2565|2557|2557|2569|2569|2545|2545|7491600
1077080400000|2004-02-18 05:00:00|2557|2557|2562|2562|2567.5|2567.5|2545.5|2545.5|7385200
1077166800000|2004-02-19 05:00:00|2557.5|2557.5|2550|2550|2569|2569|2542.5|2542.5|9705200
1077253200000|2004-02-20 05:00:00|2522.5|2522.5|2547|2547|2548.5|2548.5|2508|2508|14664600
1077512400000|2004-02-23 05:00:00|2527.5|2527.5|2517|2517|2555|2555|2512.5|2512.5|11319600
1077598800000|2004-02-24 05:00:00|2511|2511|2489|2489|2522.5|2522.5|2477|2477|14582800
1077685200000|2004-02-25 05:00:00|2480|2480|2482.5|2482.5|2502|2502|2478.5|2478.5|10332400
1077771600000|2004-02-26 05:00:00|2482|2482|2491.5|2491.5|2497.5|2497.5|2473.5|2473.5|9824000
1077858000000|2004-02-27 05:00:00|2490|2490|2498|2498|2517|2517|2476|2476|14180800
1078117200000|2004-03-01 05:00:00|2486.5|2486.5|2481|2481|2491.5|2491.5|2465|2465|15143000
1078203600000|2004-03-02 05:00:00|2470|2470|2464|2464|2485.5|2485.5|2451|2451|12598600
1078290000000|2004-03-03 05:00:00|2450|2450|2457|2457|2465.5|2465.5|2450|2450|11588800
1078376400000|2004-03-04 05:00:00|2445|2445|2441.5|2441.5|2452.5|2452.5|2427.5|2427.5|8508000
1078462800000|2004-03-05 05:00:00|2437.5|2437.5|2505|2505|2512.5|2512.5|2429|2429|22949200
1078722000000|2004-03-08 05:00:00|2499|2499|2493|2493|2510|2510|2488|2488|12211400
1078808400000|2004-03-09 05:00:00|2487.5|2487.5|2509|2509|2530|2530|2481|2481|12790400
1078894800000|2004-03-10 05:00:00|2509|2509|2495|2495|2523.5|2523.5|2486|2486|11676000
1078981200000|2004-03-11 05:00:00|2477.5|2477.5|2409|2409|2481|2481|2405|2405|18371000
1079067600000|2004-03-12 05:00:00|2417|2417|2422.5|2422.5|2422.5|2422.5|2384|2384|15979600
1079326800000|2004-03-15 05:00:00|2432.5|2432.5|2385.5|2385.5|2438|2438|2379|2379|16688400
1079413200000|2004-03-16 05:00:00|2400|2400|2408|2408|2422.5|2422.5|2392.5|2392.5|11514400
1079499600000|2004-03-17 05:00:00|2419|2419|2444|2444|2450.5|2450.5|2410|2410|9687000
1079586000000|2004-03-18 05:00:00|2443.5|2443.5|2452|2452|2475|2475|2443.5|2443.5|9101200
1079672400000|2004-03-19 05:00:00|2452.5|2452.5|2439|2439|2461|2461|2431|2431|13107400
1079931600000|2004-03-22 05:00:00|2417.5|2417.5|2412.5|2412.5|2439|2439|2397.5|2397.5|11216800
1080018000000|2004-03-23 05:00:00|2415|2415|2406.5|2406.5|2424.5|2424.5|2403.5|2403.5|8855600
1080104400000|2004-03-24 05:00:00|2415|2415|2424.5|2424.5|2430|2430|2407.5|2407.5|10076800
1080190800000|2004-03-25 05:00:00|2432.5|2432.5|2438|2438|2438.5|2438.5|2406.5|2406.5|8378000
1080277200000|2004-03-26 05:00:00|2430|2430|2439|2439|2458|2458|2417.5|2417.5|8349200
1080536400000|2004-03-29 05:00:00|2469|2469|2470|2470|2491|2491|2459|2459|9615200
1080622800000|2004-03-30 05:00:00|2477.5|2477.5|2511.5|2511.5|2518|2518|2473|2473|14505400
1080709200000|2004-03-31 05:00:00|2503|2503|2515|2515|2524|2524|2491.5|2491.5|10403200
1080795600000|2004-04-01 05:00:00|2524|2524|2529|2529|2533|2533|2511.5|2511.5|8979800
1080882000000|2004-04-02 05:00:00|2552.5|2552.5|2546.5|2546.5|2553|2553|2531.5|2531.5|9452800
1081137600000|2004-04-05 04:00:00|2537.5|2537.5|2529|2529|2542.5|2542.5|2524.5|2524.5|9491000
1081224000000|2004-04-06 04:00:00|2510|2510|2543.5|2543.5|2556|2556|2507|2507|9935200
1081310400000|2004-04-07 04:00:00|2535|2535|2554|2554|2562.5|2562.5|2529|2529|11291200
1081396800000|2004-04-08 04:00:00|2566|2566|2562|2562|2578.5|2578.5|2550|2550|8024800
1081742400000|2004-04-12 04:00:00|2552.5|2552.5|2542.5|2542.5|2561|2561|2538.5|2538.5|9983600
1081828800000|2004-04-13 04:00:00|2543|2543|2544.5|2544.5|2549.5|2549.5|2527.5|2527.5|12863000
1081915200000|2004-04-14 04:00:00|2540|2540|2559.5|2559.5|2575|2575|2535.5|2535.5|8876400
1082001600000|2004-04-15 04:00:00|2572|2572|2560|2560|2585|2585|2551|2551|8750000
1082088000000|2004-04-16 04:00:00|2572.5|2572.5|2596.5|2596.5|2602.5|2602.5|2563|2563|10517000
1082347200000|2004-04-19 04:00:00|2615|2615|2650|2650|2675|2675|2615|2615|17597800
1082433600000|2004-04-20 04:00:00|2652.5|2652.5|2614|2614|2654|2654|2610.5|2610.5|9239600
1082520000000|2004-04-21 04:00:00|2580|2580|2606.5|2606.5|2635|2635|2575|2575|14946400
1082606400000|2004-04-22 04:00:00|2535|2535|2573|2573|2580|2580|2535|2535|18415600
1082692800000|2004-04-23 04:00:00|2562.5|2562.5|2552.5|2552.5|2567.5|2567.5|2537.5|2537.5|13696000
1082952000000|2004-04-26 04:00:00|2552.5|2552.5|2534.5|2534.5|2559|2559|2526|2526|11161600
1083038400000|2004-04-27 04:00:00|2537.5|2537.5|2535.5|2535.5|2539.5|2539.5|2525.5|2525.5|11534200
1083124800000|2004-04-28 04:00:00|2535|2535|2510.5|2510.5|2539.5|2539.5|2507.5|2507.5|9501200
1083211200000|2004-04-29 04:00:00|2507|2507|2523|2523|2532|2532|2489|2489|10371400
1083297600000|2004-04-30 04:00:00|2523|2523|2528.5|2528.5|2561.5|2561.5|2512.5|2512.5|10971200
1083556800000|2004-05-03 04:00:00|2532.5|2532.5|2531|2531|2547.5|2547.5|2514|2514|8053800
1083643200000|2004-05-04 04:00:00|2526|2526|2513.5|2513.5|2527.5|2527.5|2495|2495|10523800
1083729600000|2004-05-05 04:00:00|2540|2540|2554.5|2554.5|2561|2561|2517.5|2517.5|11155400
1083816000000|2004-05-06 04:00:00|2537.5|2537.5|2553.5|2553.5|2571.5|2571.5|2537.5|2537.5|9009600
1083902400000|2004-05-07 04:00:00|2545|2545|2537|2537|2579|2579|2533|2533|10231800
1084161600000|2004-05-10 04:00:00|2525|2525|2496.5|2496.5|2530|2530|2488|2488|13490400
1084248000000|2004-05-11 04:00:00|2470|2470|2502.5|2502.5|2505|2505|2465|2465|9932800
1084334400000|2004-05-12 04:00:00|2500|2500|2496|2496|2500|2500|2463.5|2463.5|8902400
1084420800000|2004-05-13 04:00:00|2483.5|2483.5|2480.5|2480.5|2494.5|2494.5|2462.5|2462.5|7085000
1084507200000|2004-05-14 04:00:00|2468|2468|2500|2500|2502|2502|2464.5|2464.5|8548800
1084766400000|2004-05-17 04:00:00|2481.5|2481.5|2490.5|2490.5|2506|2506|2475.5|2475.5|7597800
1084852800000|2004-05-18 04:00:00|2485|2485|2505|2505|2524|2524|2476.5|2476.5|9899400
1084939200000|2004-05-19 04:00:00|2501.5|2501.5|2468|2468|2508|2508|2465.5|2465.5|9078400
1085025600000|2004-05-20 04:00:00|2459|2459|2481.5|2481.5|2497.5|2497.5|2458.5|2458.5|7053400
1085112000000|2004-05-21 04:00:00|2513.5|2513.5|2469|2469|2513.5|2513.5|2465|2465|9992000
1085371200000|2004-05-24 04:00:00|2480|2480|2491.5|2491.5|2495.5|2495.5|2470|2470|9990000
1085457600000|2004-05-25 04:00:00|2485|2485|2519.5|2519.5|2526|2526|2476.5|2476.5|11520800
1085544000000|2004-05-26 04:00:00|2521|2521|2511|2511|2535.5|2535.5|2498|2498|7401600
1085630400000|2004-05-27 04:00:00|2545|2545|2566|2566|2570.5|2570.5|2541.5|2541.5|11214800
1085716800000|2004-05-28 04:00:00|2569|2569|2567.5|2567.5|2575|2575|2559.5|2559.5|7948400
1086062400000|2004-06-01 04:00:00|2560|2560|2553.5|2553.5|2577.5|2577.5|2536|2536|6464000
1086148800000|2004-06-02 04:00:00|2580|2580|2597|2597|2600.5|2600.5|2574.5|2574.5|11810600
1086235200000|2004-06-03 04:00:00|2597.5|2597.5|2588.5|2588.5|2608.5|2608.5|2585|2585|8386800
1086321600000|2004-06-04 04:00:00|2601|2601|2613.5|2613.5|2624.5|2624.5|2590|2590|7293600
1086580800000|2004-06-07 04:00:00|2613.5|2613.5|2635.5|2635.5|2637.5|2637.5|2605.5|2605.5|7378000
1086667200000|2004-06-08 04:00:00|2620|2620|2630.5|2630.5|2632.5|2632.5|2613.5|2613.5|8212000
1086753600000|2004-06-09 04:00:00|2595|2595|2588|2588|2600|2600|2571|2571|13833400
1086840000000|2004-06-10 04:00:00|2600|2600|2581.5|2581.5|2600|2600|2561.5|2561.5|9386400
1087185600000|2004-06-14 04:00:00|2561.5|2561.5|2569|2569|2574.5|2574.5|2550|2550|7353400
1087272000000|2004-06-15 04:00:00|2592.5|2592.5|2561.5|2561.5|2592.5|2592.5|2547.5|2547.5|9286200
1087358400000|2004-06-16 04:00:00|2554.5|2554.5|2559.5|2559.5|2561.5|2561.5|2537.5|2537.5|7924400
1087444800000|2004-06-17 04:00:00|2559.5|2559.5|2554.5|2554.5|2561|2561|2548|2548|6106800
1087531200000|2004-06-18 04:00:00|2542.5|2542.5|2569.5|2569.5|2573.5|2573.5|2534.5|2534.5|10114400
1087790400000|2004-06-21 04:00:00|2565|2565|2558.5|2558.5|2584|2584|2557.5|2557.5|5516800
1087876800000|2004-06-22 04:00:00|2549|2549|2551|2551|2564|2564|2540|2540|7195000
1087963200000|2004-06-23 04:00:00|2553|2553|2565|2565|2569|2569|2535|2535|6094000
1088049600000|2004-06-24 04:00:00|2557.5|2557.5|2552|2552|2569.5|2569.5|2547.5|2547.5|6205600
1088136000000|2004-06-25 04:00:00|2556|2556|2505|2505|2567|2567|2505|2505|11796400
1088395200000|2004-06-28 04:00:00|2517.5|2517.5|2519.5|2519.5|2538|2538|2513|2513|7746200
1088481600000|2004-06-29 04:00:00|2520|2520|2527|2527|2542.5|2542.5|2520|2520|6743400
1088568000000|2004-06-30 04:00:00|2522.5|2522.5|2524|2524|2532|2532|2512|2512|8856000
1088654400000|2004-07-01 04:00:00|2525.5|2525.5|2518|2518|2544|2544|2510|2510|9761200
1088740800000|2004-07-02 04:00:00|2530|2530|2526.5|2526.5|2557|2557|2523|2523|6780200
1089086400000|2004-07-06 04:00:00|2523|2523|2533|2533|2552.5|2552.5|2521|2521|5764600
1089172800000|2004-07-07 04:00:00|2525.5|2525.5|2521|2521|2535|2535|2509|2509|6745000
1089259200000|2004-07-08 04:00:00|2526.5|2526.5|2528|2528|2556.5|2556.5|2520.5|2520.5|8869400
1089345600000|2004-07-09 04:00:00|2528.5|2528.5|2551|2551|2551|2551|2517.5|2517.5|6813400
1089604800000|2004-07-12 04:00:00|2551|2551|2541.5|2541.5|2569.5|2569.5|2526.5|2526.5|6718600
1089691200000|2004-07-13 04:00:00|2521|2521|2533|2533|2540|2540|2519.5|2519.5|5210600
1089777600000|2004-07-14 04:00:00|2525.5|2525.5|2558|2558|2567.5|2567.5|2525|2525|8310000
1089864000000|2004-07-15 04:00:00|2567.5|2567.5|2542|2542|2568|2568|2538.5|2538.5|8425000
1089950400000|2004-07-16 04:00:00|2562.5|2562.5|2529|2529|2562.5|2562.5|2515.5|2515.5|7449600
1090209600000|2004-07-19 04:00:00|2532.5|2532.5|2517|2517|2534.5|2534.5|2502.5|2502.5|9049600
1090296000000|2004-07-20 04:00:00|2504.5|2504.5|2504|2504|2516.5|2516.5|2491|2491|8366800
1090382400000|2004-07-21 04:00:00|2497.5|2497.5|2460|2460|2517|2517|2460|2460|9999800
1090468800000|2004-07-22 04:00:00|2452.5|2452.5|2448.5|2448.5|2461.5|2461.5|2427.5|2427.5|8144200
1090555200000|2004-07-23 04:00:00|2343|2343|2258.5|2258.5|2343|2343|2205.5|2205.5|50348600
1090814400000|2004-07-26 04:00:00|2267.5|2267.5|2215|2215|2273.5|2273.5|2206|2206|21925000
1090900800000|2004-07-27 04:00:00|2217.5|2217.5|2187.5|2187.5|2228|2228|2172.5|2172.5|27922000
1090987200000|2004-07-28 04:00:00|2187.5|2187.5|2184|2184|2208|2208|2177|2177|25208600
1091073600000|2004-07-29 04:00:00|2184|2184|2153|2153|2184|2184|2140|2140|26270800
1091160000000|2004-07-30 04:00:00|2153.5|2153.5|2193|2193|2199|2199|2153|2153|17804000
1091419200000|2004-08-02 04:00:00|2189.5|2189.5|2210.5|2210.5|2230|2230|2183.5|2183.5|15975600
1091505600000|2004-08-03 04:00:00|2214.5|2214.5|2205.5|2205.5|2218.5|2218.5|2195|2195|12300400
1091592000000|2004-08-04 04:00:00|2193|2193|2210|2210|2226|2226|2191|2191|10287800
1091678400000|2004-08-05 04:00:00|2210|2210|2192.5|2192.5|2224|2224|2187.5|2187.5|15339800
1091764800000|2004-08-06 04:00:00|2187|2187|2175|2175|2194.5|2194.5|2161.5|2161.5|17143200
1092024000000|2004-08-09 04:00:00|2175|2175|2161|2161|2183|2183|2157.5|2157.5|9179800
1092110400000|2004-08-10 04:00:00|2162.5|2162.5|2173|2173|2173.5|2173.5|2153|2153|10483800
1092196800000|2004-08-11 04:00:00|2173|2173|2222.5|2222.5|2231|2231|2162.5|2162.5|13863200
1092283200000|2004-08-12 04:00:00|2222|2222|2192|2192|2232|2232|2190|2190|11305000
1092369600000|2004-08-13 04:00:00|2192|2192|2218.5|2218.5|2220|2220|2185.5|2185.5|8895200
1092628800000|2004-08-16 04:00:00|2225|2225|2226|2226|2232.5|2232.5|2206.5|2206.5|9069400
1092715200000|2004-08-17 04:00:00|2226|2226|2216.5|2216.5|2241|2241|2212|2212|8221200
1092801600000|2004-08-18 04:00:00|2220|2220|2228.5|2228.5|2230.5|2230.5|2207.5|2207.5|9004000
1092888000000|2004-08-19 04:00:00|2217.5|2217.5|2201|2201|2227.5|2227.5|2182.5|2182.5|10514000
1092974400000|2004-08-20 04:00:00|2195|2195|2210.5|2210.5|2210.5|2210.5|2178|2178|9611600
1093233600000|2004-08-23 04:00:00|2212|2212|2217|2217|2236|2236|2200|2200|8768200
1093320000000|2004-08-24 04:00:00|2225|2225|2201|2201|2225|2225|2199.6|2199.6|9699800
1093406400000|2004-08-25 04:00:00|2199|2199|2217|2217|2222.5|2222.5|2185.5|2185.5|9734400
1093492800000|2004-08-26 04:00:00|2217|2217|2223|2223|2232.5|2232.5|2209|2209|5642400
1093579200000|2004-08-27 04:00:00|2227.5|2227.5|2236|2236|2244.5|2244.5|2225|2225|5444200
1093838400000|2004-08-30 04:00:00|2225|2225|2217.5|2217.5|2233.5|2233.5|2217|2217|5287800
1093924800000|2004-08-31 04:00:00|2219|2219|2235.5|2235.5|2236|2236|2201|2201|7030200
1094011200000|2004-09-01 04:00:00|2240|2240|2232|2232|2243|2243|2215|2215|7076200
1094097600000|2004-09-02 04:00:00|2232|2232|2267.5|2267.5|2273.5|2273.5|2227.5|2227.5|10997800
1094184000000|2004-09-03 04:00:00|2272|2272|2274.5|2274.5|2294|2294|2270.5|2270.5|9841800
1094529600000|2004-09-07 04:00:00|2285|2285|2282.5|2282.5|2290|2290|2257.5|2257.5|8490200
1094616000000|2004-09-08 04:00:00|2267.5|2267.5|2172.5|2172.5|2267.5|2267.5|2170|2170|23392400
1094702400000|2004-09-09 04:00:00|2165|2165|2175.5|2175.5|2181.5|2181.5|2151|2151|18176200
1094788800000|2004-09-10 04:00:00|2152.5|2152.5|2148|2148|2159.5|2159.5|2133.5|2133.5|20258200
1095048000000|2004-09-13 04:00:00|2140|2140|2140|2140|2148.5|2148.5|2125|2125|18079800
1095134400000|2004-09-14 04:00:00|2127.5|2127.5|2143.5|2143.5|2159.5|2159.5|2127.5|2127.5|18457800
1095220800000|2004-09-15 04:00:00|2041|2041|2058|2058|2062|2062|2019|2019|61407000
1095307200000|2004-09-16 04:00:00|2060.5|2060.5|2002|2002|2067.5|2067.5|1997.5|1997.5|43303800
1095393600000|2004-09-17 04:00:00|1997.5|1997.5|2015|2015|2029|2029|1997.5|1997.5|27309600
1095652800000|2004-09-20 04:00:00|2020|2020|2022|2022|2024.5|2024.5|2005.5|2005.5|14747200
1095739200000|2004-09-21 04:00:00|2032.5|2032.5|2036.5|2036.5|2049.5|2049.5|2018.5|2018.5|15514000
1095825600000|2004-09-22 04:00:00|2038.5|2038.5|2021|2021|2047.5|2047.5|2020|2020|20162000
1095912000000|2004-09-23 04:00:00|2021.5|2021.5|2001|2001|2032.5|2032.5|2001|2001|15195200
1095998400000|2004-09-24 04:00:00|2000.5|2000.5|1999.5|1999.5|2005|2005|1986.5|1986.5|14934200
1096257600000|2004-09-27 04:00:00|1961.5|1961.5|1981.5|1981.5|1999.5|1999.5|1961.5|1961.5|17706800
1096344000000|2004-09-28 04:00:00|1990|1990|1999.5|1999.5|2003|2003|1985|1985|13817200
1096430400000|2004-09-29 04:00:00|1990|1990|2000.5|2000.5|2005|2005|1982|1982|13399000
1096516800000|2004-09-30 04:00:00|2008|2008|2002.5|2002.5|2019.5|2019.5|1995.5|1995.5|12534000
1096603200000|2004-10-01 04:00:00|2024|2024|2015.5|2015.5|2038.5|2038.5|2014|2014|15614800
1096862400000|2004-10-04 04:00:00|2017.5|2017.5|2037.5|2037.5|2045|2045|2017.5|2017.5|13469800
1096948800000|2004-10-05 04:00:00|2037.5|2037.5|2032|2032|2057|2057|2029.5|2029.5|15395400
1097035200000|2004-10-06 04:00:00|2029.5|2029.5|2045|2045|2045|2045|2022|2022|12522200
1097121600000|2004-10-07 04:00:00|2047.5|2047.5|2006|2006|2048|2048|2005.5|2005.5|8238200
1097208000000|2004-10-08 04:00:00|2003|2003|2000|2000|2014.5|2014.5|1995.5|1995.5|13898800
1097467200000|2004-10-11 04:00:00|2006|2006|2000.5|2000.5|2008|2008|1990.5|1990.5|7699200
1097553600000|2004-10-12 04:00:00|1983|1983|1989|1989|1992.5|1992.5|1978.5|1978.5|11810600
1097640000000|2004-10-13 04:00:00|1989|1989|1969.5|1969.5|1994.5|1994.5|1962.5|1962.5|12227200
1097726400000|2004-10-14 04:00:00|1975|1975|1957.5|1957.5|1988.5|1988.5|1957.5|1957.5|10459400
1097812800000|2004-10-15 04:00:00|1974.5|1974.5|1960|1960|1974.5|1974.5|1953|1953|14592400
1098072000000|2004-10-18 04:00:00|1955|1955|1962|1962|1966|1966|1950.5|1950.5|10428200
1098158400000|2004-10-19 04:00:00|1987.5|1987.5|1969|1969|1987.5|1987.5|1960|1960|15291600
1098244800000|2004-10-20 04:00:00|1964|1964|1972.5|1972.5|1975|1975|1963|1963|11038200
1098331200000|2004-10-21 04:00:00|1965|1965|1974|1974|1976|1976|1957.5|1957.5|11939000
1098417600000|2004-10-22 04:00:00|2000|2000|1945|1945|2012.5|2012.5|1937.5|1937.5|22152400
1098676800000|2004-10-25 04:00:00|1951|1951|1932.5|1932.5|1951.5|1951.5|1920.5|1920.5|14434800
1098763200000|2004-10-26 04:00:00|1937.5|1937.5|1965|1965|1975|1975|1915|1915|16715800
1098849600000|2004-10-27 04:00:00|1956.5|1956.5|2021.5|2021.5|2021.5|2021.5|1946.5|1946.5|17942400
1098936000000|2004-10-28 04:00:00|2016.5|2016.5|2024.5|2024.5|2037.5|2037.5|1999.5|1999.5|12326400
1099022400000|2004-10-29 04:00:00|2045|2045|2033|2033|2045|2045|2025|2025|16823600
1099285200000|2004-11-01 05:00:00|2035|2035|2026.5|2026.5|2039|2039|2015.5|2015.5|11718800
1099371600000|2004-11-02 05:00:00|2000|2000|2032.5|2032.5|2062.5|2062.5|2000|2000|12017000
1099458000000|2004-11-03 05:00:00|2039|2039|2042.5|2042.5|2054|2054|2030|2030|13778600
1099544400000|2004-11-04 05:00:00|2049.5|2049.5|2068|2068|2074|2074|2046|2046|17884000
1099630800000|2004-11-05 05:00:00|2083.5|2083.5|2070|2070|2087|2087|2057.5|2057.5|12283600
1099890000000|2004-11-08 05:00:00|2077.5|2077.5|2064|2064|2080|2080|2059|2059|11800200
1099976400000|2004-11-09 05:00:00|2072.5|2072.5|2062|2062|2078|2078|2060.5|2060.5|10215800
1100062800000|2004-11-10 05:00:00|2074|2074|2058.5|2058.5|2074.5|2074.5|2050.5|2050.5|10052000
1100149200000|2004-11-11 05:00:00|2008.5|2008.5|2048|2048|2055|2055|1968|1968|37511000
1100235600000|2004-11-12 05:00:00|2035.5|2035.5|2039.5|2039.5|2040.5|2040.5|2005|2005|23010000
1100494800000|2004-11-15 05:00:00|2035|2035|2029|2029|2040.5|2040.5|2021|2021|13567400
1100581200000|2004-11-16 05:00:00|2029.5|2029.5|2012.5|2012.5|2050|2050|2007.5|2007.5|14366400
1100667600000|2004-11-17 05:00:00|2015|2015|2014|2014|2039.5|2039.5|1995.5|1995.5|14161200
1100754000000|2004-11-18 05:00:00|2024|2024|2014|2014|2024.5|2024.5|2003|2003|12628600
1100840400000|2004-11-19 05:00:00|2010|2010|1986.5|1986.5|2018.5|2018.5|1985.5|1985.5|18230800
1101099600000|2004-11-22 05:00:00|1995|1995|1993.5|1993.5|1995|1995|1974|1974|14761600
1101186000000|2004-11-23 05:00:00|1990|1990|1985.5|1985.5|1992.5|1992.5|1969.5|1969.5|15814800
1101272400000|2004-11-24 05:00:00|1990|1990|1990|1990|1991.5|1991.5|1980|1980|11893800
1101445200000|2004-11-26 05:00:00|1985|1985|1993|1993|1997|1997|1984|1984|6475000
1101704400000|2004-11-29 05:00:00|2000|2000|1985.5|1985.5|2000|2000|1967.5|1967.5|13667200
1101790800000|2004-11-30 05:00:00|1976.5|1976.5|1965.5|1965.5|1985.5|1985.5|1960.5|1960.5|16384000
1101877200000|2004-12-01 05:00:00|1972.5|1972.5|1988.5|1988.5|1988.5|1988.5|1965|1965|20021000
1101963600000|2004-12-02 05:00:00|1988.5|1988.5|2021|2021|2025|2025|1985|1985|25157200
1102050000000|2004-12-03 05:00:00|2025.5|2025.5|2035.5|2035.5|2062.5|2062.5|2025|2025|20564000
1102309200000|2004-12-06 05:00:00|2038.5|2038.5|2019.5|2019.5|2041|2041|2012.5|2012.5|11897800
1102395600000|2004-12-07 05:00:00|2019.5|2019.5|2008|2008|2025|2025|2006.5|2006.5|11608400
1102482000000|2004-12-08 05:00:00|2018|2018|2019.5|2019.5|2024.5|2024.5|2008.5|2008.5|12023200
1102568400000|2004-12-09 05:00:00|2007|2007|2040.5|2040.5|2046|2046|2003.5|2003.5|15715600
1102654800000|2004-12-10 05:00:00|2012.5|2012.5|2026.5|2026.5|2037|2037|2012.5|2012.5|10780000
1102914000000|2004-12-13 05:00:00|2030|2030|2043|2043|2045.5|2045.5|2012|2012|13432400
1103000400000|2004-12-14 05:00:00|2043|2043|2065|2065|2070.5|2070.5|2039.5|2039.5|14325800
1103086800000|2004-12-15 05:00:00|2072.5|2072.5|2073.5|2073.5|2078|2078|2050.5|2050.5|12769600
1103173200000|2004-12-16 05:00:00|2074.5|2074.5|2056.5|2056.5|2079.5|2079.5|2047.5|2047.5|13292600
1103259600000|2004-12-17 05:00:00|2049.5|2049.5|2047.5|2047.5|2064.5|2064.5|2047.5|2047.5|22577600
1103518800000|2004-12-20 05:00:00|2060|2060|2047.5|2047.5|2060.5|2060.5|2040|2040|11756800
1103605200000|2004-12-21 05:00:00|2047.5|2047.5|2050|2050|2058|2058|2040|2040|14391800
1103691600000|2004-12-22 05:00:00|2050.5|2050.5|2079|2079|2089.5|2089.5|2050|2050|14404200
1103778000000|2004-12-23 05:00:00|2075|2075|2075.5|2075.5|2090|2090|2066|2066|8831800
1104123600000|2004-12-27 05:00:00|2073|2073|2082.5|2082.5|2093.5|2093.5|2072.5|2072.5|8800600
1104210000000|2004-12-28 05:00:00|2087.5|2087.5|2092.5|2092.5|2094|2094|2076|2076|10440000
1104296400000|2004-12-29 05:00:00|2086.5|2086.5|2078|2078|2087|2087|2065|2065|10352200
1104382800000|2004-12-30 05:00:00|2075|2075|2082.5|2082.5|2095.5|2095.5|2066|2066|9978600
1104469200000|2004-12-31 05:00:00|2084|2084|2082|2082|2094.5|2094.5|2077|2077|9842800
1104728400000|2005-01-03 05:00:00|2095|2095|2077|2077|2098.5|2098.5|2070.5|2070.5|14082200
1104814800000|2005-01-04 05:00:00|2077|2077|2048|2048|2082.5|2082.5|2045|2045|16860200
1104901200000|2005-01-05 05:00:00|2050|2050|2038.5|2038.5|2060|2060|2037|2037|13271200
1104987600000|2005-01-06 05:00:00|2034.5|2034.5|2055.5|2055.5|2057.5|2057.5|2027.5|2027.5|10038600
1105074000000|2005-01-07 05:00:00|2053.5|2053.5|2058|2058|2073|2073|2042.5|2042.5|9732800
1105333200000|2005-01-10 05:00:00|2053.5|2053.5|2069.5|2069.5|2076.5|2076.5|2050.5|2050.5|10577000
1105419600000|2005-01-11 05:00:00|2063|2063|2058|2058|2066|2066|2050.5|2050.5|10592200
1105506000000|2005-01-12 05:00:00|2058.5|2058.5|2058|2058|2062.5|2062.5|2042.5|2042.5|10857200
1105592400000|2005-01-13 05:00:00|2058|2058|2037|2037|2059.5|2059.5|2030.5|2030.5|9431200
1105678800000|2005-01-14 05:00:00|2037.5|2037.5|2048.5|2048.5|2055.5|2055.5|2037.5|2037.5|8296600
1106024400000|2005-01-18 05:00:00|2036|2036|2062.5|2062.5|2063|2063|2030|2030|10045800
1106110800000|2005-01-19 05:00:00|2054.5|2054.5|2055|2055|2072|2072|2054|2054|8542600
1106197200000|2005-01-20 05:00:00|2051|2051|2066.5|2066.5|2077|2077|2033.5|2033.5|13351600
1106283600000|2005-01-21 05:00:00|2062|2062|2045.5|2045.5|2070|2070|2040.5|2040.5|13432200
1106542800000|2005-01-24 05:00:00|2047.5|2047.5|2048|2048|2059|2059|2037.5|2037.5|13641800
1106629200000|2005-01-25 05:00:00|2057.5|2057.5|2062|2062|2071.5|2071.5|2054|2054|9709400
1106715600000|2005-01-26 05:00:00|2057.5|2057.5|2084|2084|2093.5|2093.5|2057.5|2057.5|15058400
1106802000000|2005-01-27 05:00:00|2084|2084|2088|2088|2100|2100|2076.5|2076.5|11225800
1106888400000|2005-01-28 05:00:00|2076.5|2076.5|2074.5|2074.5|2081.5|2081.5|2060.5|2060.5|13453000
1107147600000|2005-01-31 05:00:00|2088.5|2088.5|2074.5|2074.5|2091.5|2091.5|2069.5|2069.5|14094600
1107234000000|2005-02-01 05:00:00|2075|2075|2071|2071|2075|2075|2056.5|2056.5|10830600
1107320400000|2005-02-02 05:00:00|2072.5|2072.5|2096|2096|2096.5|2096.5|2068|2068|13192800
1107406800000|2005-02-03 05:00:00|2095|2095|2087|2087|2096|2096|2080|2080|9622000
1107493200000|2005-02-04 05:00:00|2080.5|2080.5|2123.5|2123.5|2125.5|2125.5|2078|2078|15542800
1107752400000|2005-02-07 05:00:00|2129.5|2129.5|2124.5|2124.5|2129.5|2129.5|2113|2113|8667800
1107838800000|2005-02-08 05:00:00|2133|2133|2132.5|2132.5|2144|2144|2122|2122|9454600
1107925200000|2005-02-09 05:00:00|2140.5|2140.5|2138|2138|2155.5|2155.5|2120|2120|14615000
1108011600000|2005-02-10 05:00:00|2138.5|2138.5|2125|2125|2155|2155|2113|2113|8685600
1108098000000|2005-02-11 05:00:00|2116.5|2116.5|2138|2138|2154|2154|2116.5|2116.5|10168000
1108357200000|2005-02-14 05:00:00|2148|2148|2143|2143|2148.5|2148.5|2132.5|2132.5|6980800
1108443600000|2005-02-15 05:00:00|2147|2147|2132.5|2132.5|2147|2147|2110.5|2110.5|11665400
1108530000000|2005-02-16 05:00:00|2195|2195|2165|2165|2207.5|2207.5|2157.5|2157.5|34083400
1108616400000|2005-02-17 05:00:00|2167|2167|2150|2150|2167.5|2167.5|2140.5|2140.5|14544400
1108702800000|2005-02-18 05:00:00|2153.5|2153.5|2148|2148|2153.5|2153.5|2138|2138|11256600
1109048400000|2005-02-22 05:00:00|2140|2140|2139.5|2139.5|2157.5|2157.5|2123|2123|17106600
1109134800000|2005-02-23 05:00:00|2139.5|2139.5|2129|2129|2146|2146|2120|2120|11546800
1109221200000|2005-02-24 05:00:00|2131.5|2131.5|2133|2133|2141|2141|2120.5|2120.5|9311000
1109307600000|2005-02-25 05:00:00|2135|2135|2151|2151|2152.5|2152.5|2118.5|2118.5|10712400
1109566800000|2005-02-28 05:00:00|2143|2143|2140|2140|2157|2157|2134.5|2134.5|13228000
1109653200000|2005-03-01 05:00:00|2140|2140|2163.5|2163.5|2170|2170|2138|2138|9999400
1109739600000|2005-03-02 05:00:00|2151|2151|2152|2152|2170|2170|2143|2143|9870200
1109826000000|2005-03-03 05:00:00|2159.5|2159.5|2159|2159|2171.5|2171.5|2152.5|2152.5|9465200
1109912400000|2005-03-04 05:00:00|2172|2172|2182|2182|2188.5|2188.5|2162.5|2162.5|13141400
1110171600000|2005-03-07 05:00:00|2177|2177|2186|2186|2192.5|2192.5|2175.5|2175.5|9493000
1110258000000|2005-03-08 05:00:00|2178.5|2178.5|2171|2171|2190|2190|2167.5|2167.5|11534600
1110344400000|2005-03-09 05:00:00|2161|2161|2160.5|2160.5|2171.5|2171.5|2140|2140|12497400
1110430800000|2005-03-10 05:00:00|2162.5|2162.5|2153.5|2153.5|2169.5|2169.5|2148.5|2148.5|9973200
1110517200000|2005-03-11 05:00:00|2145|2145|2124|2124|2145.5|2145.5|2115|2115|11803400
1110776400000|2005-03-14 05:00:00|2130|2130|2117|2117|2137.5|2137.5|2105|2105|11332000
1110862800000|2005-03-15 05:00:00|2125|2125|2112|2112|2135|2135|2109|2109|10416000
1110949200000|2005-03-16 05:00:00|2112.5|2112.5|2097|2097|2125|2125|2092|2092|14522200
1111035600000|2005-03-17 05:00:00|2094|2094|2100|2100|2107.5|2107.5|2087.5|2087.5|8480200
1111122000000|2005-03-18 05:00:00|2100.5|2100.5|2073|2073|2105.5|2105.5|2070|2070|31237200
1111381200000|2005-03-21 05:00:00|2081|2081|2080|2080|2084.5|2084.5|2062.5|2062.5|13221800
1111467600000|2005-03-22 05:00:00|2082|2082|2070|2070|2093.5|2093.5|2064|2064|13195800
1111554000000|2005-03-23 05:00:00|2065|2065|2059|2059|2068.5|2068.5|2053|2053|13798400
1111640400000|2005-03-24 05:00:00|2071.5|2071.5|2060|2060|2071.5|2071.5|2045.5|2045.5|10487000
1111986000000|2005-03-28 05:00:00|2070.5|2070.5|2056|2056|2079.5|2079.5|2054.5|2054.5|11570400
1112072400000|2005-03-29 05:00:00|2060|2060|2069.5|2069.5|2072.5|2072.5|2054.5|2054.5|11072800
1112158800000|2005-03-30 05:00:00|2072.5|2072.5|2097.5|2097.5|2100.5|2100.5|2072.5|2072.5|13265400
1112245200000|2005-03-31 05:00:00|2095.5|2095.5|2083.5|2083.5|2095.5|2095.5|2075.5|2075.5|9460400
1112331600000|2005-04-01 05:00:00|2091.5|2091.5|2069|2069|2097.5|2097.5|2064.5|2064.5|11736200
1112587200000|2005-04-04 04:00:00|2080|2080|2073.5|2073.5|2080|2080|2062.5|2062.5|9298200
1112673600000|2005-04-05 04:00:00|2082|2082|2093|2093|2097.5|2097.5|2075|2075|8743600
1112760000000|2005-04-06 04:00:00|2099.5|2099.5|2085.5|2085.5|2104|2104|2080|2080|8363000
1112846400000|2005-04-07 04:00:00|2091|2091|2106|2106|2113|2113|2091|2091|10727800
1112932800000|2005-04-08 04:00:00|2111|2111|2105|2105|2120|2120|2102.5|2102.5|7768000
1113192000000|2005-04-11 04:00:00|2112.5|2112.5|2093.5|2093.5|2114|2114|2090.5|2090.5|9955200
1113278400000|2005-04-12 04:00:00|2088.5|2088.5|2116.5|2116.5|2120.5|2120.5|2084.5|2084.5|15390600
1113364800000|2005-04-13 04:00:00|2116.5|2116.5|2105|2105|2128.5|2128.5|2100.5|2100.5|13992400
1113451200000|2005-04-14 04:00:00|2110|2110|2103.5|2103.5|2123.5|2123.5|2101|2101|13790400
1113537600000|2005-04-15 04:00:00|2104|2104|2064.5|2064.5|2106.5|2106.5|2057.5|2057.5|14048800
1113796800000|2005-04-18 04:00:00|2056|2056|2048.5|2048.5|2066.5|2066.5|2037|2037|15418400
1113883200000|2005-04-19 04:00:00|2132.5|2132.5|2120|2120|2146|2146|2103|2103|25383800
1113969600000|2005-04-20 04:00:00|2126|2126|2094|2094|2127.5|2127.5|2081.5|2081.5|16818600
1114056000000|2005-04-21 04:00:00|2115|2115|2099|2099|2115|2115|2087|2087|16417200
1114142400000|2005-04-22 04:00:00|2097.5|2097.5|2106.5|2106.5|2128|2128|2094.5|2094.5|13380200
1114401600000|2005-04-25 04:00:00|2121.5|2121.5|2134|2134|2136.5|2136.5|2105.5|2105.5|12271800
1114488000000|2005-04-26 04:00:00|2134|2134|2148|2148|2165.5|2165.5|2130|2130|17621800
1114574400000|2005-04-27 04:00:00|2144.5|2144.5|2141|2141|2147.5|2147.5|2124|2124|10754000
1114660800000|2005-04-28 04:00:00|2131.5|2131.5|2134.5|2134.5|2146|2146|2131|2131|10635000
1114747200000|2005-04-29 04:00:00|2135.5|2135.5|2172|2172|2175|2175|2130|2130|16795800
1115006400000|2005-05-02 04:00:00|2174.5|2174.5|2178.5|2178.5|2181|2181|2162|2162|10657600
1115092800000|2005-05-03 04:00:00|2178.5|2178.5|2188|2188|2201|2201|2176|2176|13356600
1115179200000|2005-05-04 04:00:00|2199|2199|2196.5|2196.5|2212|2212|2184.5|2184.5|11788400
1115265600000|2005-05-05 04:00:00|2189|2189|2207.5|2207.5|2212|2212|2188|2188|9150800
1115352000000|2005-05-06 04:00:00|2211|2211|2209.5|2209.5|2226.5|2226.5|2205|2205|11364000
1115611200000|2005-05-09 04:00:00|2210|2210|2228.5|2228.5|2230|2230|2205|2205|9264000
1115697600000|2005-05-10 04:00:00|2206|2206|2211.5|2211.5|2220.5|2220.5|2201|2201|8775800
1115784000000|2005-05-11 04:00:00|2206.5|2206.5|2213.5|2213.5|2216|2216|2189.5|2189.5|9247200
1115870400000|2005-05-12 04:00:00|2237.5|2237.5|2208.5|2208.5|2237.5|2237.5|2187.5|2187.5|7955200
1115956800000|2005-05-13 04:00:00|2223.5|2223.5|2205.5|2205.5|2223.5|2223.5|2193.5|2193.5|10032200
1116216000000|2005-05-16 04:00:00|2210.5|2210.5|2213|2213|2218|2218|2204|2204|5701400
1116302400000|2005-05-17 04:00:00|2201.5|2201.5|2220|2220|2224|2224|2186.5|2186.5|8947200
1116388800000|2005-05-18 04:00:00|2222|2222|2246|2246|2247|2247|2217.5|2217.5|12734800
1116475200000|2005-05-19 04:00:00|2247|2247|2262.5|2262.5|2263|2263|2244|2244|12556600
1116561600000|2005-05-20 04:00:00|2260|2260|2252.5|2252.5|2260|2260|2237.5|2237.5|12081200
1116820800000|2005-05-23 04:00:00|2248.5|2248.5|2248.5|2248.5|2258.5|2258.5|2241.5|2241.5|10954600
1116907200000|2005-05-24 04:00:00|2238.5|2238.5|2251|2251|2257|2257|2238|2238|7742000
1116993600000|2005-05-25 04:00:00|2243.5|2243.5|2245|2245|2260|2260|2241.5|2241.5|7599000
1117080000000|2005-05-26 04:00:00|2247|2247|2244.5|2244.5|2252.5|2252.5|2242|2242|6141200
1117166400000|2005-05-27 04:00:00|2244.5|2244.5|2246.5|2246.5|2252|2252|2237.5|2237.5|6387600
1117512000000|2005-05-31 04:00:00|2238.5|2238.5|2231.5|2231.5|2240|2240|2218.5|2218.5|12967200
1117598400000|2005-06-01 04:00:00|2227|2227|2229.5|2229.5|2246.5|2246.5|2221.5|2221.5|9440200
1117684800000|2005-06-02 04:00:00|2223|2223|2239|2239|2242.5|2242.5|2215|2215|11115000
1117771200000|2005-06-03 04:00:00|2231|2231|2211.5|2211.5|2232.5|2232.5|2192.5|2192.5|9714200
1118030400000|2005-06-06 04:00:00|2200.5|2200.5|2198.5|2198.5|2208.5|2208.5|2190|2190|13054400
1118116800000|2005-06-07 04:00:00|2201.5|2201.5|2205.5|2205.5|2223.5|2223.5|2198.5|2198.5|7941200
1118203200000|2005-06-08 04:00:00|2206.5|2206.5|2195|2195|2211|2211|2188|2188|8920400
1118289600000|2005-06-09 04:00:00|2185|2185|2182.5|2182.5|2195.5|2195.5|2172.5|2172.5|10212600
1118376000000|2005-06-10 04:00:00|2186.5|2186.5|2197.5|2197.5|2198|2198|2178|2178|9273400
1118635200000|2005-06-13 04:00:00|2180|2180|2179.5|2179.5|2197.5|2197.5|2173.5|2173.5|8906600
1118721600000|2005-06-14 04:00:00|2179.5|2179.5|2186.5|2186.5|2200|2200|2179.5|2179.5|9641600
1118808000000|2005-06-15 04:00:00|2192.5|2192.5|2182|2182|2192.5|2192.5|2170|2170|9612200
1118894400000|2005-06-16 04:00:00|2185|2185|2189|2189|2197|2197|2170.5|2170.5|7692000
1118980800000|2005-06-17 04:00:00|2207.5|2207.5|2202.5|2202.5|2210|2210|2188.5|2188.5|14424800
1119240000000|2005-06-20 04:00:00|2190|2190|2195.5|2195.5|2202.5|2202.5|2188|2188|5903000
1119326400000|2005-06-21 04:00:00|2190|2190|2184|2184|2197.5|2197.5|2178|2178|7787000
1119412800000|2005-06-22 04:00:00|2184|2184|2171.5|2171.5|2191|2191|2163|2163|10466200
1119499200000|2005-06-23 04:00:00|2167.5|2167.5|2153.5|2153.5|2175|2175|2150|2150|9410600
1119585600000|2005-06-24 04:00:00|2146.5|2146.5|2110|2110|2150|2150|2106.5|2106.5|15576400
1119844800000|2005-06-27 04:00:00|2112.5|2112.5|2116.5|2116.5|2167|2167|2104|2104|9378400
1119931200000|2005-06-28 04:00:00|2134.5|2134.5|2143.5|2143.5|2149.5|2149.5|2123.5|2123.5|10284000
1120017600000|2005-06-29 04:00:00|2143|2143|2135|2135|2144.5|2144.5|2131|2131|7704400
1120104000000|2005-06-30 04:00:00|2128|2128|2087.5|2087.5|2131.5|2131.5|2083.5|2083.5|20609000
1120190400000|2005-07-01 04:00:00|2098|2098|2110.5|2110.5|2125|2125|2092.5|2092.5|15354600
1120536000000|2005-07-05 04:00:00|2123|2123|2120|2120|2131.5|2131.5|2110|2110|16483400
1120622400000|2005-07-06 04:00:00|2112|2112|2097.5|2097.5|2116|2116|2096|2096|10429000
1120708800000|2005-07-07 04:00:00|2077|2077|2088|2088|2102.5|2102.5|2069.5|2069.5|13008600
1120795200000|2005-07-08 04:00:00|2097.5|2097.5|2136.5|2136.5|2142.5|2142.5|2087.5|2087.5|12800400
1121054400000|2005-07-11 04:00:00|2135|2135|2138.5|2138.5|2150.5|2150.5|2127|2127|10255400
1121140800000|2005-07-12 04:00:00|2147|2147|2141|2141|2156.5|2156.5|2127|2127|12895000
1121227200000|2005-07-13 04:00:00|2132.5|2132.5|2146.5|2146.5|2148.5|2148.5|2132|2132|7104800
1121313600000|2005-07-14 04:00:00|2149.5|2149.5|2159|2159|2166.5|2166.5|2147.5|2147.5|12267200
1121400000000|2005-07-15 04:00:00|2151|2151|2154|2154|2157.5|2157.5|2136.5|2136.5|9868200
1121659200000|2005-07-18 04:00:00|2154|2154|2146.5|2146.5|2170|2170|2145.5|2145.5|7096600
1121745600000|2005-07-19 04:00:00|2161|2161|2166.5|2166.5|2171|2171|2146|2146|10527000
1121832000000|2005-07-20 04:00:00|2166.5|2166.5|2166.5|2166.5|2177.5|2177.5|2148|2148|12966800
1121918400000|2005-07-21 04:00:00|2216.5|2216.5|2197.5|2197.5|2228.5|2228.5|2176.5|2176.5|26064600
1122004800000|2005-07-22 04:00:00|2185|2185|2201.5|2201.5|2208|2208|2157.5|2157.5|14361600
1122264000000|2005-07-25 04:00:00|2204|2204|2182.5|2182.5|2209.5|2209.5|2172|2172|10391800
1122350400000|2005-07-26 04:00:00|2182.5|2182.5|2184.5|2184.5|2203.5|2203.5|2178.5|2178.5|11479600
1122436800000|2005-07-27 04:00:00|2195|2195|2200.5|2200.5|2209.5|2209.5|2184|2184|11136000
1122523200000|2005-07-28 04:00:00|2211.5|2211.5|2219.5|2219.5|2230.5|2230.5|2200|2200|12293400
1122609600000|2005-07-29 04:00:00|2214.5|2214.5|2188|2188|2221|2221|2188|2188|9949800
1122868800000|2005-08-01 04:00:00|2199.5|2199.5|2193.5|2193.5|2203.5|2203.5|2182.5|2182.5|10047400
1122955200000|2005-08-02 04:00:00|2192.5|2192.5|2214|2214|2217.5|2217.5|2191.5|2191.5|8803400
1123041600000|2005-08-03 04:00:00|2199.5|2199.5|2233.5|2233.5|2235|2235|2193.5|2193.5|12821400
1123128000000|2005-08-04 04:00:00|2220|2220|2218|2218|2228|2228|2204.5|2204.5|9906400
1123214400000|2005-08-05 04:00:00|2205|2205|2203|2203|2210|2210|2180|2180|8597800
1123473600000|2005-08-08 04:00:00|2202.5|2202.5|2183.5|2183.5|2203|2203|2173|2173|7319400
1123560000000|2005-08-09 04:00:00|2193.5|2193.5|2205|2205|2207|2207|2187.5|2187.5|8243200
1123646400000|2005-08-10 04:00:00|2213|2213|2195|2195|2221.5|2221.5|2191.5|2191.5|8072000
1123732800000|2005-08-11 04:00:00|2185|2185|2205.5|2205.5|2206.5|2206.5|2180.5|2180.5|8304200
1123819200000|2005-08-12 04:00:00|2193.5|2193.5|2179|2179|2204.5|2204.5|2170|2170|8029400
1124078400000|2005-08-15 04:00:00|2175|2175|2177|2177|2185.5|2185.5|2171.5|2171.5|5786800
1124164800000|2005-08-16 04:00:00|2180|2180|2165|2165|2181.5|2181.5|2159|2159|8979400
1124251200000|2005-08-17 04:00:00|2158|2158|2165.5|2165.5|2171|2171|2155.5|2155.5|11194000
1124337600000|2005-08-18 04:00:00|2168|2168|2176.5|2176.5|2184|2184|2161|2161|13146000
1124424000000|2005-08-19 04:00:00|2217.5|2217.5|2219.5|2219.5|2235.5|2235.5|2213|2213|23074000
1124683200000|2005-08-22 04:00:00|2228|2228|2213.5|2213.5|2237.5|2237.5|2198|2198|12600600
1124769600000|2005-08-23 04:00:00|2215|2215|2209.5|2209.5|2216.5|2216.5|2198.1|2198.1|8960200
1124856000000|2005-08-24 04:00:00|2212|2212|2191.5|2191.5|2220.5|2220.5|2187.5|2187.5|10838000
1124942400000|2005-08-25 04:00:00|2186|2186|2190.5|2190.5|2196.5|2196.5|2175|2175|7725800
1125028800000|2005-08-26 04:00:00|2182|2182|2178.5|2178.5|2195.5|2195.5|2170.75|2170.75|10020600
1125288000000|2005-08-29 04:00:00|2168|2168|2200|2200|2205|2205|2167|2167|6394200
1125374400000|2005-08-30 04:00:00|2190|2190|2169.5|2169.5|2196|2196|2160|2160|13138600
1125460800000|2005-08-31 04:00:00|2168|2168|2200|2200|2203|2203|2156|2156|15536400
1125547200000|2005-09-01 04:00:00|2190.5|2190.5|2194|2194|2215.5|2215.5|2181|2181|9958400
1125633600000|2005-09-02 04:00:00|2203.5|2203.5|2195|2195|2208|2208|2185|2185|8507600
1125979200000|2005-09-06 04:00:00|2217.5|2217.5|2226|2226|2234.5|2234.5|2217.5|2217.5|10253200
1126065600000|2005-09-07 04:00:00|2229.5|2229.5|2232.5|2232.5|2235.5|2235.5|2212.5|2212.5|12324400
1126152000000|2005-09-08 04:00:00|2185|2185|2214|2214|2214.5|2214.5|2184|2184|17879000
1126238400000|2005-09-09 04:00:00|2214|2214|2202.5|2202.5|2217|2217|2195.5|2195.5|15979200
1126497600000|2005-09-12 04:00:00|2195|2195|2212.5|2212.5|2220|2220|2195|2195|9155000
1126584000000|2005-09-13 04:00:00|2178.5|2178.5|2183|2183|2193.5|2193.5|2177.5|2177.5|12303000
1126670400000|2005-09-14 04:00:00|2181|2181|2176|2176|2191.5|2191.5|2169.5|2169.5|10005800
1126756800000|2005-09-15 04:00:00|2180|2180|2181.5|2181.5|2185.5|2185.5|2167|2167|10943200
1126843200000|2005-09-16 04:00:00|2185|2185|2170|2170|2192|2192|2161.5|2161.5|39750400
1127102400000|2005-09-19 04:00:00|2167.5|2167.5|2168|2168|2177.5|2177.5|2158|2158|11264800
1127188800000|2005-09-20 04:00:00|2165|2165|2145|2145|2168.5|2168.5|2144|2144|14977600
1127275200000|2005-09-21 04:00:00|2125.5|2125.5|2112.5|2112.5|2130|2130|2107.5|2107.5|13865400
1127361600000|2005-09-22 04:00:00|2105.5|2105.5|2111|2111|2113|2113|2092.5|2092.5|12379400
1127448000000|2005-09-23 04:00:00|2112.5|2112.5|2117.5|2117.5|2130.5|2130.5|2112|2112|10658200
1127707200000|2005-09-26 04:00:00|2127.5|2127.5|2118.5|2118.5|2136.5|2136.5|2100|2100|15489200
1127793600000|2005-09-27 04:00:00|2115|2115|2116.5|2116.5|2140.5|2140.5|2115|2115|10018800
1127880000000|2005-09-28 04:00:00|2129|2129|2143.5|2143.5|2150|2150|2117.5|2117.5|11590600
1127966400000|2005-09-29 04:00:00|2147|2147|2155|2155|2155.5|2155.5|2127.65|2127.65|15022800
1128052800000|2005-09-30 04:00:00|2159.5|2159.5|2159.5|2159.5|2169.5|2169.5|2148|2148|9954000
1128312000000|2005-10-03 04:00:00|2160.5|2160.5|2160.5|2160.5|2173|2173|2156|2156|13063800
1128398400000|2005-10-04 04:00:00|2168.5|2168.5|2152|2152|2180|2180|2150.5|2150.5|10165400
1128484800000|2005-10-05 04:00:00|2148|2148|2131|2131|2159|2159|2131|2131|10309800
1128571200000|2005-10-06 04:00:00|2132.5|2132.5|2135.5|2135.5|2144|2144|2122|2122|13721400
1128657600000|2005-10-07 04:00:00|2132|2132|2110|2110|2133.5|2133.5|2102|2102|14741800
1128916800000|2005-10-10 04:00:00|2107|2107|2099|2099|2114.5|2114.5|2093|2093|12022200
1129003200000|2005-10-11 04:00:00|2092.5|2092.5|2083|2083|2100|2100|2079|2079|11603400
1129089600000|2005-10-12 04:00:00|2076.5|2076.5|2086|2086|2100|2100|2075.5|2075.5|17750000
1129176000000|2005-10-13 04:00:00|2075|2075|2086|2086|2096|2096|2075|2075|9680400
1129262400000|2005-10-14 04:00:00|2086|2086|2103.5|2103.5|2111|2111|2077.505|2077.505|10720800
1129521600000|2005-10-17 04:00:00|2097.5|2097.5|2104.5|2104.5|2116.5|2116.5|2096|2096|9956200
1129608000000|2005-10-18 04:00:00|2100.5|2100.5|2087.5|2087.5|2111|2111|2087.5|2087.5|11762000
1129694400000|2005-10-19 04:00:00|2088.5|2088.5|2090|2090|2095|2095|2064|2064|14589800
1129780800000|2005-10-20 04:00:00|2145|2145|2105|2105|2147|2147|2104|2104|21683200
1129867200000|2005-10-21 04:00:00|2119.5|2119.5|2096.5|2096.5|2132|2132|2090.5|2090.5|13578600
1130126400000|2005-10-24 04:00:00|2109|2109|2120|2120|2124.5|2124.5|2103|2103|11878600
1130212800000|2005-10-25 04:00:00|2112.5|2112.5|2123|2123|2130|2130|2103|2103|11931800
1130299200000|2005-10-26 04:00:00|2124|2124|2117|2117|2142.5|2142.5|2115.5|2115.5|11310600
1130385600000|2005-10-27 04:00:00|2117.5|2117.5|2107.5|2107.5|2125|2125|2106|2106|8197000
1130472000000|2005-10-28 04:00:00|2120|2120|2141.5|2141.5|2148.5|2148.5|2117|2117|12765200
1130734800000|2005-10-31 05:00:00|2130|2130|2139|2139|2148.5|2148.5|2120|2120|20054600
1130821200000|2005-11-01 05:00:00|2131|2131|2132.5|2132.5|2140.5|2140.5|2123.5|2123.5|11911000
1130907600000|2005-11-02 05:00:00|2129|2129|2127.5|2127.5|2132|2132|2119.5|2119.5|12415400
1130994000000|2005-11-03 05:00:00|2131.5|2131.5|2129|2129|2139.5|2139.5|2124.5|2124.5|9076400
1131080400000|2005-11-04 05:00:00|2133|2133|2115|2115|2135|2135|2101.5|2101.5|11435200
1131339600000|2005-11-07 05:00:00|2117.5|2117.5|2120.5|2120.5|2123.375|2123.375|2105.5|2105.5|10704000
1131426000000|2005-11-08 05:00:00|2120.5|2120.5|2107|2107|2127|2127|2100|2100|9146200
1131512400000|2005-11-09 05:00:00|2108.5|2108.5|2109|2109|2120.5|2120.5|2101|2101|9225400
1131598800000|2005-11-10 05:00:00|2119|2119|2126|2126|2133.5|2133.5|2111.5|2111.5|9571800
1131685200000|2005-11-11 05:00:00|2122.5|2122.5|2138|2138|2138|2138|2112|2112|8627000
1131944400000|2005-11-14 05:00:00|2136|2136|2129|2129|2139.5|2139.5|2124|2124|6991200
1132030800000|2005-11-15 05:00:00|2123.5|2123.5|2123|2123|2133.5|2133.5|2112.5|2112.5|8947800
1132117200000|2005-11-16 05:00:00|2122|2122|2107|2107|2125|2125|2106|2106|10351400
1132203600000|2005-11-17 05:00:00|2109|2109|2093.5|2093.5|2115.5|2115.5|2093.5|2093.5|14969200
1132290000000|2005-11-18 05:00:00|2123.5|2123.5|2110|2110|2124|2124|2094.5|2094.5|17160400
1132549200000|2005-11-21 05:00:00|2116|2116|2107.5|2107.5|2116|2116|2102|2102|13533000
1132635600000|2005-11-22 05:00:00|2108|2108|2117|2117|2121.5|2121.5|2103.5|2103.5|13213000
1132722000000|2005-11-23 05:00:00|2122.5|2122.5|2132.5|2132.5|2140.5|2140.5|2118|2118|9917600
1132894800000|2005-11-25 05:00:00|2142.5|2142.5|2140|2140|2146|2146|2136.5|2136.5|3958400
1133154000000|2005-11-28 05:00:00|2147.5|2147.5|2139|2139|2164|2164|2137.5|2137.5|15625800
1133240400000|2005-11-29 05:00:00|2142|2142|2152.5|2152.5|2162.5|2162.5|2139.5|2139.5|14827800
1133326800000|2005-11-30 05:00:00|2151.5|2151.5|2134.5|2134.5|2159|2159|2133.5|2133.5|13232000
1133413200000|2005-12-01 05:00:00|2135|2135|2142|2142|2146|2146|2135|2135|10707000
1133499600000|2005-12-02 05:00:00|2131.5|2131.5|2141|2141|2146.5|2146.5|2130.5|2130.5|8286800
1133758800000|2005-12-05 05:00:00|2135.5|2135.5|2132.5|2132.5|2151.5|2151.5|2130|2130|9906000
1133845200000|2005-12-06 05:00:00|2131.5|2131.5|2127|2127|2136.5|2136.5|2117.5|2117.5|16146600
1133931600000|2005-12-07 05:00:00|2120.5|2120.5|2110|2110|2134|2134|2098.5|2098.5|12944800
1134018000000|2005-12-08 05:00:00|2104.5|2104.5|2094|2094|2107|2107|2085.5|2085.5|13954200
1134104400000|2005-12-09 05:00:00|2091.5|2091.5|2075.5|2075.5|2099.5|2099.5|2062.5|2062.5|18768200
1134363600000|2005-12-12 05:00:00|2071.5|2071.5|2057.5|2057.5|2086|2086|2055|2055|19171400
1134450000000|2005-12-13 05:00:00|2060.5|2060.5|2048|2048|2061.5|2061.5|2038.5|2038.5|20553000
1134536400000|2005-12-14 05:00:00|2056|2056|2054.5|2054.5|2070|2070|2048.5|2048.5|13085800
1134622800000|2005-12-15 05:00:00|2050|2050|2058|2058|2061.5|2061.5|2042.5|2042.5|13107800
1134709200000|2005-12-16 05:00:00|2066.5|2066.5|2060.5|2060.5|2075.5|2075.5|2058|2058|16554200
1134968400000|2005-12-19 05:00:00|2055.5|2055.5|2071|2071|2088|2088|2055.5|2055.5|14156200
1135054800000|2005-12-20 05:00:00|2075.5|2075.5|2061|2061|2077.5|2077.5|2057|2057|11937600
1135141200000|2005-12-21 05:00:00|2058|2058|2060.5|2060.5|2072|2072|2054|2054|9821400
1135227600000|2005-12-22 05:00:00|2061.5|2061.5|2064|2064|2064.5|2064.5|2050.5|2050.5|11072200
1135314000000|2005-12-23 05:00:00|2060.5|2060.5|2057.5|2057.5|2064|2064|2055.5|2055.5|5063200
1135659600000|2005-12-27 05:00:00|2055|2055|2048.5|2048.5|2067.5|2067.5|2032|2032|14248200
1135746000000|2005-12-28 05:00:00|2049|2049|2039|2039|2057.5|2057.5|2036.5|2036.5|10683400
1135832400000|2005-12-29 05:00:00|2033.5|2033.5|2030|2030|2045|2045|2021|2021|11163400
1135918800000|2005-12-30 05:00:00|2019|2019|2015.5|2015.5|2039.5|2039.5|2015.5|2015.5|11743200
1136264400000|2006-01-03 05:00:00|2039.5|2039.5|2045|2045|2049.5|2049.5|2017.5|2017.5|13640800
1136350800000|2006-01-04 05:00:00|2049.5|2049.5|2041|2041|2053.5|2053.5|2033|2033|19993200
1136437200000|2006-01-05 05:00:00|2036|2036|2051|2051|2056.5|2056.5|2029|2029|16613400
1136523600000|2006-01-06 05:00:00|2053|2053|2070.5|2070.5|2078|2078|2043|2043|17122800
1136782800000|2006-01-09 05:00:00|2074.5|2074.5|2080.5|2080.5|2083.5|2083.5|2062.5|2062.5|13819800
1136869200000|2006-01-10 05:00:00|2059|2059|2082.5|2082.5|2086.5|2086.5|2059|2059|13849800
1136955600000|2006-01-11 05:00:00|2083|2083|2083.5|2083.5|2090.5|2090.5|2073.5|2073.5|10591600
1137042000000|2006-01-12 05:00:00|2064|2064|2072|2072|2081.5|2081.5|2064|2064|17086000
1137128400000|2006-01-13 05:00:00|2069|2069|2065.5|2065.5|2077.5|2077.5|2052.5|2052.5|10548400
1137474000000|2006-01-17 05:00:00|2054|2054|2051.5|2051.5|2064|2064|2045|2045|11574000
1137560400000|2006-01-18 05:00:00|2050|2050|2041|2041|2050|2050|2030|2030|12945200
1137646800000|2006-01-19 05:00:00|2047|2047|2046.5|2046.5|2057|2057|2030|2030|10907600
1137733200000|2006-01-20 05:00:00|2041.5|2041.5|2004.5|2004.5|2043.5|2043.5|1968|1968|18972400
1137992400000|2006-01-23 05:00:00|2000|2000|2025|2025|2033|2033|2000|2000|13234200
1138078800000|2006-01-24 05:00:00|2060|2060|2045|2045|2065|2065|2035|2035|15888400
1138165200000|2006-01-25 05:00:00|2057|2057|2057|2057|2059.5|2059.5|2045|2045|13699000
1138251600000|2006-01-26 05:00:00|2064|2064|2074|2074|2079|2079|2057.5|2057.5|14573200
1138338000000|2006-01-27 05:00:00|2074|2074|2098.5|2098.5|2099.5|2099.5|2061|2061|13646400
1138597200000|2006-01-30 05:00:00|2092.5|2092.5|2087.5|2087.5|2098|2098|2077|2077|12143400
1138683600000|2006-01-31 05:00:00|2087|2087|2069|2069|2087|2087|2060.5|2060.5|13115000
1138770000000|2006-02-01 05:00:00|2059.5|2059.5|2075|2075|2077|2077|2051.5|2051.5|12963400
1138856400000|2006-02-02 05:00:00|2066|2066|2061.5|2061.5|2075.5|2075.5|2049|2049|12468400
1138942800000|2006-02-03 05:00:00|2051|2051|2044|2044|2061.5|2061.5|2026|2026|12538000
1139202000000|2006-02-06 05:00:00|2041.5|2041.5|2047|2047|2050|2050|2031.5|2031.5|13500600
1139288400000|2006-02-07 05:00:00|2070|2070|2051.5|2051.5|2074|2074|2030.5|2030.5|20575400
1139374800000|2006-02-08 05:00:00|2063|2063|2061.5|2061.5|2064.5|2064.5|2033.5|2033.5|18186000
1139461200000|2006-02-09 05:00:00|2056|2056|2050|2050|2071|2071|2045|2045|15045200
1139547600000|2006-02-10 05:00:00|2045.5|2045.5|2058|2058|2071|2071|2035.5|2035.5|12782000
1139806800000|2006-02-13 05:00:00|2069|2069|2037|2037|2069|2069|2031.5|2031.5|11765200
1139893200000|2006-02-14 05:00:00|2049.5|2049.5|2067|2067|2072|2072|2047|2047|14049800
1139979600000|2006-02-15 05:00:00|2069.5|2069.5|2067|2067|2072|2072|2055.5|2055.5|13561600
1140066000000|2006-02-16 05:00:00|2064|2064|2079.5|2079.5|2081|2081|2058|2058|14381400
1140152400000|2006-02-17 05:00:00|2082|2082|2089.5|2089.5|2095|2095|2061.5|2061.5|14525200
1140498000000|2006-02-21 05:00:00|2089.5|2089.5|2092.5|2092.5|2102|2102|2080|2080|20793200
1140584400000|2006-02-22 05:00:00|2102.5|2102.5|2104|2104|2108.5|2108.5|2096|2096|11821200
1140670800000|2006-02-23 05:00:00|2109|2109|2101.5|2101.5|2115.5|2115.5|2097|2097|9523400
1140757200000|2006-02-24 05:00:00|2100.5|2100.5|2111.5|2111.5|2117|2117|2092|2092|10691400
1141016400000|2006-02-27 05:00:00|2114|2114|2126.5|2126.5|2126.5|2126.5|2109|2109|13200000
1141102800000|2006-02-28 05:00:00|2126|2126|2098.5|2098.5|2129|2129|2096|2096|16189400
1141189200000|2006-03-01 05:00:00|2095|2095|2115.5|2115.5|2119|2119|2092.5|2092.5|11066800
1141275600000|2006-03-02 05:00:00|2103.5|2103.5|2095.5|2095.5|2107.5|2107.5|2085|2085|11537800
1141362000000|2006-03-03 05:00:00|2081.5|2081.5|2090|2090|2102.5|2102.5|2078.5|2078.5|10586800
1141621200000|2006-03-06 05:00:00|2088.5|2088.5|2097.5|2097.5|2109.5|2109.5|2085|2085|10945800
1141707600000|2006-03-07 05:00:00|2097.5|2097.5|2090|2090|2102|2102|2085|2085|11242600
1141794000000|2006-03-08 05:00:00|2086|2086|2111.5|2111.5|2125.5|2125.5|2085|2085|13843800
1141880400000|2006-03-09 05:00:00|2106|2106|2120|2120|2129.5|2129.5|2106|2106|13296600
1141966800000|2006-03-10 05:00:00|2131|2131|2138.5|2138.5|2146.5|2146.5|2126.5|2126.5|15399000
1142226000000|2006-03-13 05:00:00|2129.5|2129.5|2124.5|2124.5|2140|2140|2120.25|2120.25|13502200
1142312400000|2006-03-14 05:00:00|2123.5|2123.5|2139.5|2139.5|2143.5|2143.5|2122|2122|11418800
1142398800000|2006-03-15 05:00:00|2134.5|2134.5|2136.5|2136.5|2141|2141|2127.5|2127.5|12805400
1142485200000|2006-03-16 05:00:00|2135.5|2135.5|2134.5|2134.5|2138|2138|2125.5|2125.5|14209000
1142571600000|2006-03-17 05:00:00|2134.5|2134.5|2139.5|2139.5|2142|2142|2129|2129|16509200
1142830800000|2006-03-20 05:00:00|2141|2141|2144.5|2144.5|2149.5|2149.5|2134.5|2134.5|11851600
1142917200000|2006-03-21 05:00:00|2140|2140|2137.5|2137.5|2143|2143|2125.5|2125.5|14625800
1143003600000|2006-03-22 05:00:00|2141|2141|2138.5|2138.5|2147.5|2147.5|2134.5|2134.5|16481600
1143090000000|2006-03-23 05:00:00|2137.5|2137.5|2120.5|2120.5|2142|2142|2110|2110|12053200
1143176400000|2006-03-24 05:00:00|2117.5|2117.5|2133|2133|2138|2138|2116.5|2116.5|9725200
1143435600000|2006-03-27 05:00:00|2128|2128|2119.5|2119.5|2132.5|2132.5|2116.5|2116.5|9339200
1143522000000|2006-03-28 05:00:00|2115.5|2115.5|2108|2108|2124.5|2124.5|2105.5|2105.5|10910400
1143608400000|2006-03-29 05:00:00|2105|2105|2108|2108|2117.5|2117.5|2101|2101|8702200
1143694800000|2006-03-30 05:00:00|2099|2099|2106|2106|2113|2113|2095|2095|13586200
1143781200000|2006-03-31 05:00:00|2106|2106|2093.5|2093.5|2109.5|2109.5|2090.5|2090.5|14535800
1144036800000|2006-04-03 04:00:00|2105|2105|2093.5|2093.5|2111.5|2111.5|2090|2090|11291600
1144123200000|2006-04-04 04:00:00|2091|2091|2104|2104|2106.5|2106.5|2084|2084|9258000
1144209600000|2006-04-05 04:00:00|2102.5|2102.5|2097.5|2097.5|2104|2104|2087.5|2087.5|13148800
1144296000000|2006-04-06 04:00:00|2100|2100|2084.5|2084.5|2100|2100|2079|2079|10988400
1144382400000|2006-04-07 04:00:00|2089.5|2089.5|2067.5|2067.5|2094|2094|2065.5|2065.5|11897200
1144641600000|2006-04-10 04:00:00|2067.5|2067.5|2074|2074|2075|2075|2061|2061|7730600
1144728000000|2006-04-11 04:00:00|2100.5|2100.5|2064.5|2064.5|2100.5|2100.5|2053.5|2053.5|11085200
1144814400000|2006-04-12 04:00:00|2063|2063|2057.5|2057.5|2067|2067|2045|2045|10011800
1144900800000|2006-04-13 04:00:00|2058.5|2058.5|2063|2063|2071.5|2071.5|2054|2054|9029000
1145246400000|2006-04-17 04:00:00|2065|2065|2052|2052|2070|2070|2043|2043|9270800
1145332800000|2006-04-18 04:00:00|2052.5|2052.5|2065|2065|2074.5|2074.5|2052.5|2052.5|11528400
1145419200000|2006-04-19 04:00:00|2074|2074|2084.5|2084.5|2106|2106|2070|2070|16677600
1145505600000|2006-04-20 04:00:00|2087|2087|2090.5|2090.5|2112|2112|2077.5|2077.5|12200000
1145592000000|2006-04-21 04:00:00|2100.5|2100.5|2092.5|2092.5|2101|2101|2084.5|2084.5|13110600
1145851200000|2006-04-24 04:00:00|2087.5|2087.5|2078|2078|2095|2095|2075.995|2075.995|12466400
1145937600000|2006-04-25 04:00:00|2077.5|2077.5|2067.5|2067.5|2081|2081|2062.5|2062.5|12476600
1146024000000|2006-04-26 04:00:00|2067.5|2067.5|2086|2086|2089|2089|2067.5|2067.5|12169200
1146110400000|2006-04-27 04:00:00|2081.5|2081.5|2102.5|2102.5|2107|2107|2080.5|2080.5|13386000
1146196800000|2006-04-28 04:00:00|2100.5|2100.5|2098|2098|2104.5|2104.5|2091.5|2091.5|11529400
1146456000000|2006-05-01 04:00:00|2104.5|2104.5|2098.5|2098.5|2109.5|2109.5|2095.5|2095.5|13265600
1146542400000|2006-05-02 04:00:00|2105|2105|2112|2112|2115|2115|2099.5|2099.5|10551400
1146628800000|2006-05-03 04:00:00|2107.5|2107.5|2096|2096|2111.5|2111.5|2091.5|2091.5|14313200
1146715200000|2006-05-04 04:00:00|2097.5|2097.5|2104|2104|2106.5|2106.5|2090|2090|13301800
1146801600000|2006-05-05 04:00:00|2113.5|2113.5|2135.5|2135.5|2144.5|2144.5|2102|2102|18958000
1147060800000|2006-05-08 04:00:00|2142.5|2142.5|2168.5|2168.5|2187|2187|2141|2141|27358400
1147147200000|2006-05-09 04:00:00|2159|2159|2183.5|2183.5|2183.5|2183.5|2159|2159|13989600
1147233600000|2006-05-10 04:00:00|2183.5|2183.5|2179|2179|2188|2188|2173.5|2173.5|14902400
1147320000000|2006-05-11 04:00:00|2177|2177|2169|2169|2179.5|2179.5|2163.5|2163.5|16969400
1147406400000|2006-05-12 04:00:00|2164|2164|2159|2159|2169.5|2169.5|2155.5|2155.5|14767800
1147665600000|2006-05-15 04:00:00|2159.5|2159.5|2197|2197|2200|2200|2152.5|2152.5|18626600
1147752000000|2006-05-16 04:00:00|2207|2207|2192|2192|2210|2210|2182|2182|16980000
1147838400000|2006-05-17 04:00:00|2188|2188|2177.5|2177.5|2198.5|2198.5|2160|2160|19864600
1147924800000|2006-05-18 04:00:00|2179|2179|2177.5|2177.5|2196|2196|2168|2168|15375800
1148011200000|2006-05-19 04:00:00|2187|2187|2182.5|2182.5|2187.5|2187.5|2163.5|2163.5|16014600
1148270400000|2006-05-22 04:00:00|2177.5|2177.5|2180|2180|2186.5|2186.5|2169|2169|15714200
1148356800000|2006-05-23 04:00:00|2186.5|2186.5|2179|2179|2188.5|2188.5|2176|2176|13723000
1148443200000|2006-05-24 04:00:00|2176|2176|2201.5|2201.5|2208.5|2208.5|2172.5|2172.5|20534800
1148529600000|2006-05-25 04:00:00|2209.5|2209.5|2218.5|2218.5|2218.5|2218.5|2192.5|2192.5|14125400
1148616000000|2006-05-26 04:00:00|2224.5|2224.5|2224.5|2224.5|2238|2238|2211|2211|11457400
1148961600000|2006-05-30 04:00:00|2210.5|2210.5|2183.5|2183.5|2216|2216|2181.5|2181.5|16652400
1149048000000|2006-05-31 04:00:00|2185|2185|2201.5|2201.5|2204.5|2204.5|2178|2178|14599800
1149134400000|2006-06-01 04:00:00|2199|2199|2196|2196|2202.5|2202.5|2183.5|2183.5|9973400
1149220800000|2006-06-02 04:00:00|2187.5|2187.5|2194.5|2194.5|2206.5|2206.5|2180|2180|12120400
1149480000000|2006-06-05 04:00:00|2189.5|2189.5|2171.5|2171.5|2194|2194|2169.5|2169.5|11428600
1149566400000|2006-06-06 04:00:00|2180|2180|2175|2175|2185.5|2185.5|2160|2160|16578600
1149652800000|2006-06-07 04:00:00|2181|2181|2169|2169|2190|2190|2167.5|2167.5|11579400
1149739200000|2006-06-08 04:00:00|2173.5|2173.5|2169.5|2169.5|2176|2176|2152.5|2152.5|23080400
1149825600000|2006-06-09 04:00:00|2190|2190|2177.5|2177.5|2192|2192|2171.5|2171.5|13947800
1150084800000|2006-06-12 04:00:00|2183.5|2183.5|2165.5|2165.5|2184|2184|2163.5|2163.5|13990800
1150171200000|2006-06-13 04:00:00|2159|2159|2145.5|2145.5|2162.5|2162.5|2138|2138|15987800
1150257600000|2006-06-14 04:00:00|2141.5|2141.5|2140.5|2140.5|2156|2156|2124.5|2124.5|12402600
1150344000000|2006-06-15 04:00:00|2147.5|2147.5|2152|2152|2156|2156|2126|2126|14639400
1150430400000|2006-06-16 04:00:00|2146.5|2146.5|2160.5|2160.5|2168.5|2168.5|2146.5|2146.5|16754800
1150689600000|2006-06-19 04:00:00|2160.5|2160.5|2146.5|2146.5|2166.5|2166.5|2136.5|2136.5|11684600
1150776000000|2006-06-20 04:00:00|2145|2145|2140|2140|2156|2156|2135|2135|11306000
1150862400000|2006-06-21 04:00:00|2134|2134|2150.5|2150.5|2157|2157|2134|2134|9266400
1150948800000|2006-06-22 04:00:00|2151|2151|2143.5|2143.5|2152.5|2152.5|2131|2131|8048600
1151035200000|2006-06-23 04:00:00|2137|2137|2137.5|2137.5|2151|2151|2135|2135|7681400
1151294400000|2006-06-26 04:00:00|2136.5|2136.5|2141.5|2141.5|2143.5|2143.5|2124.5|2124.5|9625600
1151380800000|2006-06-27 04:00:00|2134.5|2134.5|2125.5|2125.5|2139|2139|2113.5|2113.5|12008800
1151467200000|2006-06-28 04:00:00|2121.5|2121.5|2121|2121|2128|2128|2118|2118|10224600
1151553600000|2006-06-29 04:00:00|2127.5|2127.5|2153|2153|2157.5|2157.5|2121|2121|14379800
1151640000000|2006-06-30 04:00:00|2162|2162|2151|2151|2174.5|2174.5|2151|2151|22582200
1151899200000|2006-07-03 04:00:00|2160|2160|2168.5|2168.5|2172.5|2172.5|2155.5|2155.5|5873400
1152072000000|2006-07-05 04:00:00|2160|2160|2151|2151|2168.5|2168.5|2142|2142|11838800
1152158400000|2006-07-06 04:00:00|2159|2159|2166.5|2166.5|2179.5|2179.5|2152|2152|10246000
1152244800000|2006-07-07 04:00:00|2161.5|2161.5|2159|2159|2174.5|2174.5|2156|2156|5874000
1152504000000|2006-07-10 04:00:00|2165|2165|2181.5|2181.5|2187.5|2187.5|2162|2162|9588800
1152590400000|2006-07-11 04:00:00|2185|2185|2190.5|2190.5|2204|2204|2181|2181|15525400
1152676800000|2006-07-12 04:00:00|2191.5|2191.5|2178.5|2178.5|2193.5|2193.5|2172|2172|8300400
1152763200000|2006-07-13 04:00:00|2175|2175|2155|2155|2182.5|2182.5|2142.5|2142.5|12870400
1152849600000|2006-07-14 04:00:00|2150|2150|2132.5|2132.5|2159|2159|2118.5|2118.5|13775200
1153108800000|2006-07-17 04:00:00|2128|2128|2135|2135|2141.5|2141.5|2127|2127|11196200
1153195200000|2006-07-18 04:00:00|2167.5|2167.5|2177.5|2177.5|2186|2186|2153.5|2153.5|23952200
1153281600000|2006-07-19 04:00:00|2194.5|2194.5|2191|2191|2195.5|2195.5|2177.5|2177.5|16157400
1153368000000|2006-07-20 04:00:00|2190.5|2190.5|2192|2192|2198.5|2198.5|2182.5|2182.5|10663000
1153454400000|2006-07-21 04:00:00|2216|2216|2195|2195|2216|2216|2188.5|2188.5|18400200
1153713600000|2006-07-24 04:00:00|2193.5|2193.5|2200|2200|2208|2208|2193.5|2193.5|11459200
1153800000000|2006-07-25 04:00:00|2193.5|2193.5|2212.5|2212.5|2219.5|2219.5|2186|2186|10983800
1153886400000|2006-07-26 04:00:00|2205|2205|2222.5|2222.5|2232|2232|2202|2202|16632800
1153972800000|2006-07-27 04:00:00|2227.5|2227.5|2215.5|2215.5|2232|2232|2211|2211|12820000
1154059200000|2006-07-28 04:00:00|2224.5|2224.5|2226|2226|2233.5|2233.5|2215.5|2215.5|12831000
1154318400000|2006-07-31 04:00:00|2226|2226|2225|2225|2239.5|2239.5|2221.5|2221.5|12866200
1154404800000|2006-08-01 04:00:00|2225|2225|2215.5|2215.5|2232|2232|2212|2212|9094400
1154491200000|2006-08-02 04:00:00|2214.5|2214.5|2215.5|2215.5|2224.5|2224.5|2209.5|2209.5|9120600
1154577600000|2006-08-03 04:00:00|2210|2210|2201|2201|2217.5|2217.5|2194.5|2194.5|11378000
1154664000000|2006-08-04 04:00:00|2209.5|2209.5|2192.5|2192.5|2209.83|2209.83|2187.5|2187.5|9781800
1154923200000|2006-08-07 04:00:00|2192.5|2192.5|2180.5|2180.5|2198|2198|2174|2174|10029400
1155009600000|2006-08-08 04:00:00|2190.5|2190.5|2190.5|2190.5|2200|2200|2185|2185|8162800
1155096000000|2006-08-09 04:00:00|2197.5|2197.5|2187.5|2187.5|2205|2205|2185.5|2185.5|7720200
1155182400000|2006-08-10 04:00:00|2188.5|2188.5|2195|2195|2209|2209|2185.5|2185.5|8430600
1155268800000|2006-08-11 04:00:00|2186|2186|2188|2188|2194|2194|2180.5|2180.5|5677400
1155528000000|2006-08-14 04:00:00|2199.5|2199.5|2199.5|2199.5|2207.5|2207.5|2194|2194|8528800
1155614400000|2006-08-15 04:00:00|2212|2212|2216|2216|2217.5|2217.5|2205.5|2205.5|9501200
1155700800000|2006-08-16 04:00:00|2219.5|2219.5|2216.5|2216.5|2223|2223|2210.5|2210.5|9839400
1155787200000|2006-08-17 04:00:00|2208|2208|2209|2209|2216|2216|2197.5|2197.5|9517200
1155873600000|2006-08-18 04:00:00|2188|2188|2215.5|2215.5|2221|2221|2188|2188|9963200
1156132800000|2006-08-21 04:00:00|2217.5|2217.5|2209.5|2209.5|2227|2227|2204|2204|8328400
1156219200000|2006-08-22 04:00:00|2214|2214|2220.5|2220.5|2226|2226|2206|2206|8017800
1156305600000|2006-08-23 04:00:00|2216.5|2216.5|2216|2216|2222|2222|2206.5|2206.5|7568600
1156392000000|2006-08-24 04:00:00|2215|2215|2225.5|2225.5|2230|2230|2209|2209|10326200
1156478400000|2006-08-25 04:00:00|2222.5|2222.5|2226|2226|2231|2231|2217.5|2217.5|5025800
1156737600000|2006-08-28 04:00:00|2226|2226|2235.5|2235.5|2249|2249|2217.5|2217.5|8918600
1156824000000|2006-08-29 04:00:00|2234|2234|2257|2257|2258|2258|2232.5|2232.5|14100000
1156910400000|2006-08-30 04:00:00|2261|2261|2248|2248|2270|2270|2246.5|2246.5|12119200
1156996800000|2006-08-31 04:00:00|2256|2256|2240.5|2240.5|2257|2257|2240|2240|7306800
1157083200000|2006-09-01 04:00:00|2249|2249|2253.5|2253.5|2256.5|2256.5|2243.5|2243.5|7852000
1157428800000|2006-09-05 04:00:00|2250.5|2250.5|2249|2249|2253.5|2253.5|2240.5|2240.5|8145000
1157515200000|2006-09-06 04:00:00|2230.5|2230.5|2235|2235|2243|2243|2225.5|2225.5|9858000
1157601600000|2006-09-07 04:00:00|2232.5|2232.5|2224.5|2224.5|2235|2235|2218.5|2218.5|14780600
1157688000000|2006-09-08 04:00:00|2221.5|2221.5|2230|2230|2233.5|2233.5|2216|2216|8646200
1157947200000|2006-09-11 04:00:00|2215|2215|2227.5|2227.5|2243.5|2243.5|2215|2215|8998400
1158033600000|2006-09-12 04:00:00|2223.5|2223.5|2239|2239|2248.5|2248.5|2223.5|2223.5|10300800
1158120000000|2006-09-13 04:00:00|2239|2239|2230.5|2230.5|2239|2239|2222.5|2222.5|10795800
1158206400000|2006-09-14 04:00:00|2221|2221|2229|2229|2237.5|2237.5|2221|2221|8046600
1158292800000|2006-09-15 04:00:00|2235|2235|2230|2230|2241.5|2241.5|2223.5|2223.5|15846400
1158552000000|2006-09-18 04:00:00|2226|2226|2222|2222|2239.5|2239.5|2214|2214|8969000
1158638400000|2006-09-19 04:00:00|2227|2227|2219|2219|2228|2228|2211|2211|8292600
1158724800000|2006-09-20 04:00:00|2221.5|2221.5|2222.5|2222.5|2230|2230|2214.5|2214.5|8288200
1158811200000|2006-09-21 04:00:00|2222.5|2222.5|2210|2210|2227.5|2227.5|2203.5|2203.5|12089600
1158897600000|2006-09-22 04:00:00|2205|2205|2199.5|2199.5|2210|2210|2197|2197|9691600
1159156800000|2006-09-25 04:00:00|2208.5|2208.5|2220|2220|2230.5|2230.5|2200.5|2200.5|12607800
1159243200000|2006-09-26 04:00:00|2223.5|2223.5|2232|2232|2236.5|2236.5|2215.5|2215.5|10612600
1159329600000|2006-09-27 04:00:00|2227.5|2227.5|2235.5|2235.5|2245|2245|2217|2217|11340200
1159416000000|2006-09-28 04:00:00|2240.5|2240.5|2247.5|2247.5|2249.5|2249.5|2233.5|2233.5|9709000
1159502400000|2006-09-29 04:00:00|2239.5|2239.5|2234|2234|2247.5|2247.5|2231.5|2231.5|9214800
1159761600000|2006-10-02 04:00:00|2245|2245|2225|2225|2246.5|2246.5|2225|2225|9450600
1159848000000|2006-10-03 04:00:00|2225|2225|2228|2228|2241|2241|2225|2225|10755000
1159934400000|2006-10-04 04:00:00|2189.5|2189.5|2240|2240|2241|2241|2189.5|2189.5|10243000
1160020800000|2006-10-05 04:00:00|2236|2236|2241.5|2241.5|2247.5|2247.5|2234|2234|8950200
1160107200000|2006-10-06 04:00:00|2241|2241|2238|2238|2244.5|2244.5|2233|2233|10106200
1160366400000|2006-10-09 04:00:00|2227.5|2227.5|2221|2221|2233|2233|2208.5|2208.5|15335800
1160452800000|2006-10-10 04:00:00|2223.5|2223.5|2203|2203|2224.5|2224.5|2197.5|2197.5|25847200
1160539200000|2006-10-11 04:00:00|2199.5|2199.5|2206|2206|2207.5|2207.5|2195|2195|10413000
1160625600000|2006-10-12 04:00:00|2210|2210|2202.5|2202.5|2212.5|2212.5|2198|2198|11043000
1160712000000|2006-10-13 04:00:00|2206|2206|2201|2201|2210|2210|2193|2193|16628600
1160971200000|2006-10-16 04:00:00|2207.5|2207.5|2212.5|2212.5|2224|2224|2200|2200|14571000
1161057600000|2006-10-17 04:00:00|2205|2205|2189.5|2189.5|2211.5|2211.5|2187.5|2187.5|16209800
1161144000000|2006-10-18 04:00:00|2196|2196|2198|2198|2207.5|2207.5|2186|2186|20174200
1161230400000|2006-10-19 04:00:00|2235|2235|2245.5|2245.5|2257|2257|2230|2230|35325000
1161316800000|2006-10-20 04:00:00|2260.5|2260.5|2337.5|2337.5|2356|2356|2255|2255|53629000
1161576000000|2006-10-23 04:00:00|2337.5|2337.5|2364|2364|2375|2375|2335|2335|30265600
1161662400000|2006-10-24 04:00:00|2352.5|2352.5|2351.5|2351.5|2361.875|2361.875|2344.5|2344.5|19233000
1161748800000|2006-10-25 04:00:00|2357.5|2357.5|2359.5|2359.5|2364|2364|2350|2350|14119400
1161835200000|2006-10-26 04:00:00|2358|2358|2357|2357|2360|2360|2344.5|2344.5|18013600
1161921600000|2006-10-27 04:00:00|2348|2348|2343.5|2343.5|2351|2351|2338|2338|13495800
1162184400000|2006-10-30 05:00:00|2348.5|2348.5|2338|2338|2359.5|2359.5|2333|2333|10974000
1162270800000|2006-10-31 05:00:00|2341|2341|2336|2336|2347|2347|2325.5|2325.5|12162200
1162357200000|2006-11-01 05:00:00|2337|2337|2332|2332|2345|2345|2325|2325|10464600
1162443600000|2006-11-02 05:00:00|2325.5|2325.5|2335.5|2335.5|2341.5|2341.5|2320.5|2320.5|15476800
1162530000000|2006-11-03 05:00:00|2340|2340|2325|2325|2341.5|2341.5|2320|2320|11944600
1162789200000|2006-11-06 05:00:00|2335|2335|2340.5|2340.5|2345|2345|2316.5|2316.5|18737400
1162875600000|2006-11-07 05:00:00|2333.5|2333.5|2346|2346|2350.5|2350.5|2328.5|2328.5|16346000
1162962000000|2006-11-08 05:00:00|2333|2333|2344|2344|2350|2350|2326.445|2326.445|14765000
1163048400000|2006-11-09 05:00:00|2335|2335|2332.5|2332.5|2350.5|2350.5|2326.5|2326.5|16079600
1163134800000|2006-11-10 05:00:00|2332.5|2332.5|2323.5|2323.5|2337.5|2337.5|2314|2314|9880800
1163394000000|2006-11-13 05:00:00|2320.5|2320.5|2320.5|2320.5|2330|2330|2309.5|2309.5|13673200
1163480400000|2006-11-14 05:00:00|2316.5|2316.5|2327.5|2327.5|2330.5|2330.5|2308|2308|16383000
1163566800000|2006-11-15 05:00:00|2323.5|2323.5|2332.5|2332.5|2337.5|2337.5|2318.5|2318.5|19823800
1163653200000|2006-11-16 05:00:00|2340|2340|2357|2357|2359.5|2359.5|2337.5|2337.5|14747000
1163739600000|2006-11-17 05:00:00|2356.5|2356.5|2363|2363|2368.5|2368.5|2352.5|2352.5|18904800
1163998800000|2006-11-20 05:00:00|2355.5|2355.5|2352|2352|2368|2368|2348|2348|12338400
1164085200000|2006-11-21 05:00:00|2343.5|2343.5|2349.5|2349.5|2358|2358|2341|2341|12111800
1164171600000|2006-11-22 05:00:00|2350|2350|2355|2355|2359|2359|2344|2344|7258600
1164344400000|2006-11-24 05:00:00|2345|2345|2346|2346|2359.5|2359.5|2342.5|2342.5|4566800
1164603600000|2006-11-27 05:00:00|2343|2343|2327.5|2327.5|2348|2348|2319.5|2319.5|18962400
1164690000000|2006-11-28 05:00:00|2318.5|2318.5|2334|2334|2347.5|2347.5|2317.5|2317.5|14541000
1164776400000|2006-11-29 05:00:00|2330|2330|2332|2332|2340.5|2340.5|2318|2318|15077800
1164862800000|2006-11-30 05:00:00|2322.5|2322.5|2341.5|2341.5|2350.5|2350.5|2320.5|2320.5|21071200
1164949200000|2006-12-01 05:00:00|2332.5|2332.5|2328.5|2328.5|2336|2336|2311.5|2311.5|15461000
1165208400000|2006-12-04 05:00:00|2336.5|2336.5|2341.5|2341.5|2363|2363|2327|2327|14030800
1165294800000|2006-12-05 05:00:00|2349.5|2349.5|2400|2400|2400|2400|2342.5|2342.5|26343600
1165381200000|2006-12-06 05:00:00|2402.5|2402.5|2419|2419|2427|2427|2396.5|2396.5|29686800
1165467600000|2006-12-07 05:00:00|2429|2429|2436|2436|2449|2449|2424.5|2424.5|24194400
1165554000000|2006-12-08 05:00:00|2439|2439|2445.5|2445.5|2449|2449|2432.5|2432.5|16320400
1165813200000|2006-12-11 05:00:00|2442.5|2442.5|2440.5|2440.5|2458|2458|2429|2429|18181400
1165899600000|2006-12-12 05:00:00|2438|2438|2445|2445|2458|2458|2435|2435|16230000
1165986000000|2006-12-13 05:00:00|2457|2457|2442|2442|2457|2457|2433|2433|12960800
1166072400000|2006-12-14 05:00:00|2444.5|2444.5|2450|2450|2458.5|2458.5|2436.5|2436.5|15830200
1166158800000|2006-12-15 05:00:00|2450|2450|2446.5|2446.5|2467.5|2467.5|2419|2419|23760200
1166418000000|2006-12-18 05:00:00|2442.5|2442.5|2445|2445|2455|2455|2441|2441|10438400
1166504400000|2006-12-19 05:00:00|2433.5|2433.5|2438.5|2438.5|2443|2443|2420|2420|15461400
1166590800000|2006-12-20 05:00:00|2436.5|2436.5|2437.5|2437.5|2441|2441|2432|2432|13948800
1166677200000|2006-12-21 05:00:00|2437.5|2437.5|2433|2433|2443.5|2443.5|2431.5|2431.5|14383200
1166763600000|2006-12-22 05:00:00|2436.5|2436.5|2419|2419|2440|2440|2412.5|2412.5|7878000
1167109200000|2006-12-26 05:00:00|2420.5|2420.5|2427.5|2427.5|2430|2430|2415.5|2415.5|5260400
1167195600000|2006-12-27 05:00:00|2434.5|2434.5|2434.5|2434.5|2439|2439|2414.5|2414.5|9621200
1167282000000|2006-12-28 05:00:00|2432.5|2432.5|2427|2427|2440.5|2440.5|2425|2425|7907600
1167368400000|2006-12-29 05:00:00|2421.5|2421.5|2412.5|2412.5|2432.5|2432.5|2409.5|2409.5|12339600
1167800400000|2007-01-03 05:00:00|2418|2418|2429|2429|2444|2444|2414|2414|15754600
1167886800000|2007-01-04 05:00:00|2421|2421|2430|2430|2435|2435|2412.5|2412.5|11816800
1167973200000|2007-01-05 05:00:00|2425|2425|2413|2413|2428.5|2428.5|2408.5|2408.5|11607800
1168232400000|2007-01-08 05:00:00|2400.5|2400.5|2428.5|2428.5|2433.5|2433.5|2400.5|2400.5|17583000
1168318800000|2007-01-09 05:00:00|2427|2427|2430.5|2430.5|2441.5|2441.5|2423|2423|13724400
1168405200000|2007-01-10 05:00:00|2424.5|2424.5|2434|2434|2439.5|2439.5|2418.5|2418.5|8928000
1168491600000|2007-01-11 05:00:00|2437.5|2437.5|2437|2437|2443.5|2443.5|2430|2430|11010200
1168578000000|2007-01-12 05:00:00|2430|2430|2427.5|2427.5|2433.5|2433.5|2412.5|2412.5|13667400
1168923600000|2007-01-16 05:00:00|2424|2424|2425|2425|2434.5|2434.5|2417|2417|12685200
1169010000000|2007-01-17 05:00:00|2426.5|2426.5|2430|2430|2443|2443|2424|2424|14400200
1169096400000|2007-01-18 05:00:00|2421|2421|2417.5|2417.5|2450|2450|2410|2410|15223200
1169182800000|2007-01-19 05:00:00|2420.5|2420.5|2413|2413|2421.5|2421.5|2403.5|2403.5|13008200
1169442000000|2007-01-22 05:00:00|2405.5|2405.5|2401.5|2401.5|2417.5|2417.5|2399.5|2399.5|12198800
1169528400000|2007-01-23 05:00:00|2407.5|2407.5|2406|2406|2411.5|2411.5|2397|2397|12149000
1169614800000|2007-01-24 05:00:00|2409.5|2409.5|2406.5|2406.5|2410|2410|2397|2397|8646000
1169701200000|2007-01-25 05:00:00|2403.5|2403.5|2397|2397|2411|2411|2395|2395|11598200
1169787600000|2007-01-26 05:00:00|2400|2400|2391.5|2391.5|2405|2405|2390|2390|14459000
1170046800000|2007-01-29 05:00:00|2388|2388|2385.5|2385.5|2396|2396|2378|2378|10077800
1170133200000|2007-01-30 05:00:00|2391.5|2391.5|2390.5|2390.5|2397.5|2397.5|2382|2382|8986000
1170219600000|2007-01-31 05:00:00|2390|2390|2394|2394|2398.5|2398.5|2374.5|2374.5|10676600
1170306000000|2007-02-01 05:00:00|2399.5|2399.5|2405|2405|2413.5|2413.5|2392.5|2392.5|10398600
1170392400000|2007-02-02 05:00:00|2405|2405|2412|2412|2420.5|2420.5|2402|2402|10703600
1170651600000|2007-02-05 05:00:00|2405.5|2405.5|2395|2395|2412|2412|2392|2392|9192800
1170738000000|2007-02-06 05:00:00|2400|2400|2402.5|2402.5|2408|2408|2393|2393|11168800
1170824400000|2007-02-07 05:00:00|2401.5|2401.5|2401.5|2401.5|2406.5|2406.5|2393|2393|9242400
1170910800000|2007-02-08 05:00:00|2397.5|2397.5|2393|2393|2402.5|2402.5|2382.5|2382.5|9076600
1170997200000|2007-02-09 05:00:00|2386|2386|2388|2388|2399.5|2399.5|2382|2382|9828400
1171256400000|2007-02-12 05:00:00|2392.5|2392.5|2396|2396|2418.5|2418.5|2390|2390|13925468
1171342800000|2007-02-13 05:00:00|2405|2405|2410.5|2410.5|2421|2421|2404.5|2404.5|19412718
1171429200000|2007-02-14 05:00:00|2425|2425|2394|2394|2427.5|2427.5|2386.5|2386.5|32846874
1171515600000|2007-02-15 05:00:00|2399.5|2399.5|2392.5|2392.5|2405|2405|2379|2379|19195000
1171602000000|2007-02-16 05:00:00|2400|2400|2393.5|2393.5|2405|2405|2388|2388|17493000
1171947600000|2007-02-20 05:00:00|2376|2376|2389|2389|2394|2394|2375|2375|17828800
1172034000000|2007-02-21 05:00:00|2377.5|2377.5|2378.5|2378.5|2389|2389|2376|2376|16489600
1172120400000|2007-02-22 05:00:00|2384.5|2384.5|2365|2365|2387|2387|2361|2361|16721000
1172206800000|2007-02-23 05:00:00|2383.5|2383.5|2363|2363|2396.5|2396.5|2359|2359|29519200
1172466000000|2007-02-26 05:00:00|2385|2385|2386|2386|2395|2395|2379|2379|18709538
1172552400000|2007-02-27 05:00:00|2373.5|2373.5|2319.5|2319.5|2392|2392|2278|2278|30530200
1172638800000|2007-02-28 05:00:00|2337.5|2337.5|2334|2334|2345|2345|2316|2316|27638200
1172725200000|2007-03-01 05:00:00|2321|2321|2326|2326|2346.5|2346.5|2313.5|2313.5|27344174
1172811600000|2007-03-02 05:00:00|2322.5|2322.5|2294.5|2294.5|2346.5|2346.5|2290.5|2290.5|34051800
1173070800000|2007-03-05 05:00:00|2295|2295|2314.5|2314.5|2335.5|2335.5|2288.5|2288.5|29636800
1173157200000|2007-03-06 05:00:00|2334.5|2334.5|2346.5|2346.5|2353|2353|2327.5|2327.5|25098000
1173243600000|2007-03-07 05:00:00|2338|2338|2337.5|2337.5|2350|2350|2333|2333|26321800
1173330000000|2007-03-08 05:00:00|2345|2345|2357.5|2357.5|2368|2368|2344.5|2344.5|17422400
1173416400000|2007-03-09 05:00:00|2361.5|2361.5|2378.5|2378.5|2383.5|2383.5|2357.5|2357.5|26127200
1173672000000|2007-03-12 04:00:00|2378.5|2378.5|2397.5|2397.5|2399.5|2399.5|2373.5|2373.5|26009000
1173758400000|2007-03-13 04:00:00|2367.5|2367.5|2353|2353|2393.5|2393.5|2348|2348|32198000
1173844800000|2007-03-14 04:00:00|2362.5|2362.5|2352|2352|2367|2367|2329.5|2329.5|32554800
1173931200000|2007-03-15 04:00:00|2347.5|2347.5|2354|2354|2356.5|2356.5|2334|2334|19060000
1174017600000|2007-03-16 04:00:00|2362.5|2362.5|2360.5|2360.5|2365.5|2365.5|2341|2341|28233854
1174276800000|2007-03-19 04:00:00|2367|2367|2366.5|2366.5|2375|2375|2352|2352|15513482
1174363200000|2007-03-20 04:00:00|2371|2371|2381|2381|2387.5|2387.5|2362|2362|14456000
1174449600000|2007-03-21 04:00:00|2385|2385|2413|2413|2417.5|2417.5|2368.5|2368.5|24360926
1174536000000|2007-03-22 04:00:00|2395.5|2395.5|2412.5|2412.5|2422|2422|2395.5|2395.5|17300200
1174622400000|2007-03-23 04:00:00|2406.5|2406.5|2402.5|2402.5|2413.5|2413.5|2398.5|2398.5|16012048
1174881600000|2007-03-26 04:00:00|2397.5|2397.5|2407.5|2407.5|2409.5|2409.5|2384|2384|14385200
1174968000000|2007-03-27 04:00:00|2400|2400|2401|2401|2408.5|2408.5|2392.5|2392.5|13230600
1175054400000|2007-03-28 04:00:00|2389.5|2389.5|2395.5|2395.5|2415|2415|2379.5|2379.5|22657800
1175140800000|2007-03-29 04:00:00|2380.5|2380.5|2405.5|2405.5|2420|2420|2342.5|2342.5|18947744
1175227200000|2007-03-30 04:00:00|2413|2413|2400|2400|2425|2425|2380|2380|17939600
1175486400000|2007-04-02 04:00:00|2410|2410|2426|2426|2433|2433|2402.5|2402.5|22443400
1175572800000|2007-04-03 04:00:00|2426.5|2426.5|2449.5|2449.5|2457.5|2457.5|2426.5|2426.5|19033200
1175659200000|2007-04-04 04:00:00|2450.5|2450.5|2473|2473|2482|2482|2447|2447|22206284
1175745600000|2007-04-05 04:00:00|2467|2467|2476|2476|2488.5|2488.5|2465|2465|17959200
1176091200000|2007-04-09 04:00:00|2480|2480|2481.5|2481.5|2497.5|2497.5|2471.5|2471.5|14632800
1176177600000|2007-04-10 04:00:00|2489|2489|2504|2504|2515.5|2515.5|2482.5|2482.5|26317336
1176264000000|2007-04-11 04:00:00|2504|2504|2482|2482|2510|2510|2480|2480|24526864
1176350400000|2007-04-12 04:00:00|2482.5|2482.5|2483.5|2483.5|2497.5|2497.5|2432.5|2432.5|15512350
1176436800000|2007-04-13 04:00:00|2514.5|2514.5|2494|2494|2514.5|2514.5|2474.5|2474.5|13838804
1176696000000|2007-04-16 04:00:00|2500.5|2500.5|2513.5|2513.5|2522|2522|2496.5|2496.5|20138618
1176782400000|2007-04-17 04:00:00|2552.5|2552.5|2578.5|2578.5|2609|2609|2538|2538|50479920
1176868800000|2007-04-18 04:00:00|2579.5|2579.5|2583|2583|2587|2587|2567.5|2567.5|22955498
1176955200000|2007-04-19 04:00:00|2568|2568|2587.5|2587.5|2595|2595|2565.5|2565.5|18696438
1177041600000|2007-04-20 04:00:00|2602.5|2602.5|2604.5|2604.5|2607.5|2607.5|2581|2581|21201290
1177300800000|2007-04-23 04:00:00|2604.5|2604.5|2582.5|2582.5|2610|2610|2579.5|2579.5|14465842
1177387200000|2007-04-24 04:00:00|2599|2599|2585.5|2585.5|2599|2599|2568.5|2568.5|16133350
1177473600000|2007-04-25 04:00:00|2599.5|2599.5|2587|2587|2603|2603|2574.5|2574.5|21407658
1177560000000|2007-04-26 04:00:00|2599.5|2599.5|2604|2604|2611.5|2611.5|2592.5|2592.5|15174858
1177646400000|2007-04-27 04:00:00|2592.5|2592.5|2603|2603|2606|2606|2587.5|2587.5|13926068
1177905600000|2007-04-30 04:00:00|2596|2596|2609.5|2609.5|2617.5|2617.5|2592.5|2592.5|23525084
1177992000000|2007-05-01 04:00:00|2609.5|2609.5|2631.5|2631.5|2632|2632|2606.5|2606.5|20606344
1178078400000|2007-05-02 04:00:00|2630|2630|2635.5|2635.5|2646.5|2646.5|2625|2625|17734992
1178164800000|2007-05-03 04:00:00|2640|2640|2645.5|2645.5|2650|2650|2629.5|2629.5|16276470
1178251200000|2007-05-04 04:00:00|2650|2650|2660.5|2660.5|2666|2666|2647.5|2647.5|18070154
1178510400000|2007-05-07 04:00:00|2660.5|2660.5|2680.5|2680.5|2682.5|2682.5|2657.5|2657.5|14151972
1178596800000|2007-05-08 04:00:00|2668|2668|2653.5|2653.5|2676|2676|2646|2646|15197390
1178683200000|2007-05-09 04:00:00|2654.5|2654.5|2655.5|2655.5|2670|2670|2642.5|2642.5|11234240
1178769600000|2007-05-10 04:00:00|2647.5|2647.5|2624|2624|2652|2652|2621.5|2621.5|14908280
1178856000000|2007-05-11 04:00:00|2622.5|2622.5|2634.5|2634.5|2636.5|2636.5|2608.5|2608.5|12985198
1179115200000|2007-05-14 04:00:00|2627|2627|2630|2630|2648|2648|2625|2625|13295784
1179201600000|2007-05-15 04:00:00|2615|2615|2623|2623|2639.5|2639.5|2608|2608|31653754
1179288000000|2007-05-16 04:00:00|2625|2625|2637|2637|2639.5|2639.5|2606.5|2606.5|16792244
1179374400000|2007-05-17 04:00:00|2649|2649|2610|2610|2649.5|2649.5|2605|2605|19083600
1179460800000|2007-05-18 04:00:00|2618|2618|2631.5|2631.5|2632.5|2632.5|2604.5|2604.5|25835152
1179720000000|2007-05-21 04:00:00|2631.5|2631.5|2595.5|2595.5|2641|2641|2587.5|2587.5|26409206
1179806400000|2007-05-22 04:00:00|2597.5|2597.5|2574|2574|2598.5|2598.5|2571|2571|19142434
1179892800000|2007-05-23 04:00:00|2582|2582|2566.5|2566.5|2588.5|2588.5|2562|2562|15169588
1179979200000|2007-05-24 04:00:00|2563.5|2563.5|2562|2562|2587.5|2587.5|2557.5|2557.5|17767174
1180065600000|2007-05-25 04:00:00|2578|2578|2594.5|2594.5|2609|2609|2574.5|2574.5|18503596
1180411200000|2007-05-29 04:00:00|2601.5|2601.5|2609|2609|2617.5|2617.5|2595.5|2595.5|16716270
1180497600000|2007-05-30 04:00:00|2618.5|2618.5|2652.5|2652.5|2652.5|2652.5|2596|2596|29592722
1180584000000|2007-05-31 04:00:00|2648|2648|2649.5|2649.5|2673|2673|2644|2644|21420468
1180670400000|2007-06-01 04:00:00|2650.5|2650.5|2640|2640|2656.5|2656.5|2621.5|2621.5|17018280
1180929600000|2007-06-04 04:00:00|2638|2638|2633.5|2633.5|2640|2640|2610.5|2610.5|20438692
1181016000000|2007-06-05 04:00:00|2623.5|2623.5|2616|2616|2632.5|2632.5|2605|2605|19285590
1181102400000|2007-06-06 04:00:00|2612.5|2612.5|2600|2600|2616|2616|2592|2592|11386836
1181188800000|2007-06-07 04:00:00|2599.5|2599.5|2569|2569|2604|2604|2563|2563|18724420
1181275200000|2007-06-08 04:00:00|2562.5|2562.5|2583.5|2583.5|2586|2586|2551.5|2551.5|13355982
1181534400000|2007-06-11 04:00:00|2583.5|2583.5|2581.5|2581.5|2592.5|2592.5|2566|2566|21803340
1181620800000|2007-06-12 04:00:00|2567|2567|2557|2557|2588.5|2588.5|2553|2553|22830292
1181707200000|2007-06-13 04:00:00|2558.5|2558.5|2568|2568|2575|2575|2553|2553|20071072
1181793600000|2007-06-14 04:00:00|2568|2568|2565.5|2565.5|2584.5|2584.5|2553.5|2553.5|17991728
1181880000000|2007-06-15 04:00:00|2579.5|2579.5|2579|2579|2607|2607|2568|2568|26430368
1182139200000|2007-06-18 04:00:00|2579|2579|2588|2588|2600.5|2600.5|2576.5|2576.5|11102178
1182225600000|2007-06-19 04:00:00|2579|2579|2569.5|2569.5|2584|2584|2555.5|2555.5|22151360
1182312000000|2007-06-20 04:00:00|2577|2577|2574.5|2574.5|2604|2604|2566|2566|20021486
1182398400000|2007-06-21 04:00:00|2570|2570|2604.5|2604.5|2607.5|2607.5|2568|2568|18874156
1182484800000|2007-06-22 04:00:00|2602.5|2602.5|2581|2581|2613|2613|2572|2572|30178178
1182744000000|2007-06-25 04:00:00|2583.5|2583.5|2588.5|2588.5|2602|2602|2575|2575|21450582
1182830400000|2007-06-26 04:00:00|2595|2595|2597.5|2597.5|2617|2617|2581|2581|22278894
1182916800000|2007-06-27 04:00:00|2587.5|2587.5|2622|2622|2626|2626|2587.5|2587.5|18175490
1183003200000|2007-06-28 04:00:00|2616|2616|2631.5|2631.5|2646|2646|2611|2611|16126380
1183089600000|2007-06-29 04:00:00|2642|2642|2615.5|2615.5|2647.5|2647.5|2597.5|2597.5|19029068
1183348800000|2007-07-02 04:00:00|2632.5|2632.5|2628|2628|2649.5|2649.5|2616|2616|18294428
1183435200000|2007-07-03 04:00:00|2640.5|2640.5|2645|2645|2649|2649|2625|2625|8382912
1183608000000|2007-07-05 04:00:00|2645|2645|2633.5|2633.5|2650|2650|2623.75|2623.75|10865400
1183694400000|2007-07-06 04:00:00|2627.5|2627.5|2630|2630|2632.5|2632.5|2615|2615|12349530
1183953600000|2007-07-09 04:00:00|2636.5|2636.5|2635|2635|2650|2650|2628.5|2628.5|19237764
1184040000000|2007-07-10 04:00:00|2647|2647|2605|2605|2647|2647|2603.5|2603.5|14505660
1184126400000|2007-07-11 04:00:00|2600.5|2600.5|2604.5|2604.5|2613.5|2613.5|2590|2590|12185400
1184212800000|2007-07-12 04:00:00|2607.5|2607.5|2631.5|2631.5|2632.5|2632.5|2602.5|2602.5|23446062
1184299200000|2007-07-13 04:00:00|2631.5|2631.5|2655.5|2655.5|2663|2663|2624.5|2624.5|16634790
1184558400000|2007-07-16 04:00:00|2670|2670|2692.5|2692.5|2724.5|2724.5|2668|2668|33549402
1184644800000|2007-07-17 04:00:00|2716.5|2716.5|2658.5|2658.5|2719|2719|2640.5|2640.5|33032212
1184731200000|2007-07-18 04:00:00|2665.5|2665.5|2671.5|2671.5|2679|2679|2653.5|2653.5|28491200
1184817600000|2007-07-19 04:00:00|2695|2695|2685|2685|2697|2697|2671.5|2671.5|14462298
1184904000000|2007-07-20 04:00:00|2687|2687|2660.5|2660.5|2695|2695|2654.5|2654.5|22397400
1185163200000|2007-07-23 04:00:00|2666.5|2666.5|2682|2682|2687.5|2687.5|2657.5|2657.5|14069600
1185249600000|2007-07-24 04:00:00|2648.5|2648.5|2661|2661|2690|2690|2648|2648|18704400
1185336000000|2007-07-25 04:00:00|2673.5|2673.5|2702.5|2702.5|2710|2710|2659|2659|25612000
1185422400000|2007-07-26 04:00:00|2657.5|2657.5|2649|2649|2711|2711|2628|2628|29490952
1185508800000|2007-07-27 04:00:00|2646|2646|2614|2614|2654.5|2654.5|2611|2611|24083200
1185768000000|2007-07-30 04:00:00|2653|2653|2619.5|2619.5|2692.5|2692.5|2589.5|2589.5|19912000
1185854400000|2007-07-31 04:00:00|2637|2637|2605.5|2605.5|2643.5|2643.5|2602|2602|19887000
1185940800000|2007-08-01 04:00:00|2618|2618|2663.5|2663.5|2674|2674|2609|2609|24743206
1186027200000|2007-08-02 04:00:00|2658|2658|2683|2683|2690|2690|2658|2658|19700800
1186113600000|2007-08-03 04:00:00|2691|2691|2664|2664|2712.5|2712.5|2662|2662|22045698
1186372800000|2007-08-06 04:00:00|2657.5|2657.5|2711.5|2711.5|2712.5|2712.5|2657.5|2657.5|23335200
1186459200000|2007-08-07 04:00:00|2697.5|2697.5|2723|2723|2739.5|2739.5|2685.5|2685.5|22657200
1186545600000|2007-08-08 04:00:00|2719.5|2719.5|2793|2793|2794|2794|2719|2719|25172400
1186632000000|2007-08-09 04:00:00|2740.5|2740.5|2792.5|2792.5|2835.5|2835.5|2740.5|2740.5|34247600
1186718400000|2007-08-10 04:00:00|2770|2770|2749|2749|2806.5|2806.5|2705|2705|29816800
1186977600000|2007-08-13 04:00:00|2749.5|2749.5|2726|2726|2755|2755|2710.5|2710.5|19166400
1187064000000|2007-08-14 04:00:00|2739|2739|2707|2707|2742.5|2742.5|2690|2690|26200600
1187150400000|2007-08-15 04:00:00|2708|2708|2691.5|2691.5|2733.5|2733.5|2680.5|2680.5|14280462
1187236800000|2007-08-16 04:00:00|2675|2675|2679|2679|2714.5|2714.5|2641.5|2641.5|29002200
1187323200000|2007-08-17 04:00:00|2746.5|2746.5|2722.5|2722.5|2842.5|2842.5|2658|2658|28468600
1187582400000|2007-08-20 04:00:00|2719|2719|2726|2726|2744|2744|2707.5|2707.5|15993800
1187668800000|2007-08-21 04:00:00|2720|2720|2701.5|2701.5|2742.5|2742.5|2699|2699|16782400
1187755200000|2007-08-22 04:00:00|2718.5|2718.5|2697.5|2697.5|2725|2725|2689|2689|15279400
1187841600000|2007-08-23 04:00:00|2694|2694|2699|2699|2708.5|2708.5|2681|2681|13929834
1187928000000|2007-08-24 04:00:00|2682.5|2682.5|2700|2700|2736.5|2736.5|2682.5|2682.5|13493400
1188187200000|2007-08-27 04:00:00|2699|2699|2700.5|2700.5|2707.5|2707.5|2685|2685|9995678
1188273600000|2007-08-28 04:00:00|2700|2700|2663|2663|2700|2700|2659|2659|15707200
1188360000000|2007-08-29 04:00:00|2674|2674|2675.5|2675.5|2685|2685|2654|2654|15922800
1188446400000|2007-08-30 04:00:00|2661|2661|2670|2670|2682|2682|2656.5|2656.5|13982600
1188532800000|2007-08-31 04:00:00|2688.5|2688.5|2689|2689|2699|2699|2669.5|2669.5|15046200
1188878400000|2007-09-04 04:00:00|2683.5|2683.5|2718.5|2718.5|2722|2722|2683.5|2683.5|12462922
1188964800000|2007-09-05 04:00:00|2706.5|2706.5|2684.5|2684.5|2717.55|2717.55|2668|2668|18939400
1189051200000|2007-09-06 04:00:00|2677.5|2677.5|2733|2733|2752|2752|2660|2660|19000200
1189137600000|2007-09-07 04:00:00|2729.5|2729.5|2729.5|2729.5|2750|2750|2705.5|2705.5|23982600
1189396800000|2007-09-10 04:00:00|2730|2730|2728.5|2728.5|2751|2751|2714.5|2714.5|20346600
1189483200000|2007-09-11 04:00:00|2735.5|2735.5|2783|2783|2797|2797|2735|2735|23866200
1189569600000|2007-09-12 04:00:00|2780|2780|2792|2792|2818|2818|2764|2764|18524600
1189656000000|2007-09-13 04:00:00|2797.5|2797.5|2793.5|2793.5|2810|2810|2781|2781|14353000
1189742400000|2007-09-14 04:00:00|2786|2786|2820|2820|2828|2828|2783|2783|15459800
1190001600000|2007-09-17 04:00:00|2800|2800|2764|2764|2805|2805|2752|2752|21078400
1190088000000|2007-09-18 04:00:00|2770.5|2770.5|2820.29|2820.29|2821.5|2821.5|2770.5|2770.5|19898800
1190174400000|2007-09-19 04:00:00|2825|2825|2831|2831|2838|2838|2794|2794|17220496
1190260800000|2007-09-20 04:00:00|2828|2828|2815.5|2815.5|2832.5|2832.5|2808|2808|12583400
1190347200000|2007-09-21 04:00:00|2819|2819|2827.5|2827.5|2843|2843|2815.5|2815.5|21948800
1190606400000|2007-09-24 04:00:00|2825.5|2825.5|2835|2835|2869|2869|2825.5|2825.5|20872648
1190692800000|2007-09-25 04:00:00|2834.5|2834.5|2851|2851|2863.5|2863.5|2827|2827|15230050
1190779200000|2007-09-26 04:00:00|2858.5|2858.5|2867.5|2867.5|2884|2884|2845.5|2845.5|14776200
1190865600000|2007-09-27 04:00:00|2865.5|2865.5|2866.5|2866.5|2879.5|2879.5|2856.5|2856.5|14274400
1190952000000|2007-09-28 04:00:00|2865|2865|2873.5|2873.5|2889|2889|2851.5|2851.5|13063314
1191211200000|2007-10-01 04:00:00|2880.5|2880.5|2895|2895|2916.5|2916.5|2878|2878|19918410
1191297600000|2007-10-02 04:00:00|2900|2900|2896|2896|2908|2908|2882|2882|17565600
1191384000000|2007-10-03 04:00:00|2887.5|2887.5|2878.5|2878.5|2901.5|2901.5|2868.5|2868.5|12628380
1191470400000|2007-10-04 04:00:00|2882.5|2882.5|2893.5|2893.5|2906.5|2906.5|2878.5|2878.5|11534600
1191556800000|2007-10-05 04:00:00|2898.5|2898.5|2903.5|2903.5|2914|2914|2891.5|2891.5|10896400
1191816000000|2007-10-08 04:00:00|2898|2898|2890|2890|2906.5|2906.5|2884.5|2884.5|6021600
1191902400000|2007-10-09 04:00:00|2880|2880|2894|2894|2894|2894|2865|2865|16272000
1191988800000|2007-10-10 04:00:00|2899.5|2899.5|2893.5|2893.5|2910|2910|2889|2889|13236398
1192075200000|2007-10-11 04:00:00|2900|2900|2859.5|2859.5|2909|2909|2846|2846|12950600
1192161600000|2007-10-12 04:00:00|2860|2860|2890|2890|2896.5|2896.5|2857.5|2857.5|10410044
1192420800000|2007-10-15 04:00:00|2904.5|2904.5|2882|2882|2911.5|2911.5|2858|2858|13808200
1192507200000|2007-10-16 04:00:00|2883.5|2883.5|2888|2888|2905|2905|2871.5|2871.5|14228052
1192593600000|2007-10-17 04:00:00|2917.5|2917.5|2954.5|2954.5|2971.5|2971.5|2903|2903|32814650
1192680000000|2007-10-18 04:00:00|2952|2952|2968|2968|2982.5|2982.5|2938.5|2938.5|20777382
1192766400000|2007-10-19 04:00:00|2976.5|2976.5|2938|2938|2987.5|2987.5|2934.5|2934.5|24175000
1193025600000|2007-10-22 04:00:00|2927|2927|2962.5|2962.5|2970|2970|2919.5|2919.5|18253800
1193112000000|2007-10-23 04:00:00|2965.5|2965.5|2987.5|2987.5|2989|2989|2962.5|2962.5|11663000
1193198400000|2007-10-24 04:00:00|2975|2975|3009|3009|3010|3010|2968|2968|18634728
1193284800000|2007-10-25 04:00:00|3011.5|3011.5|3065|3065|3073|3073|3004.5|3004.5|19553800
1193371200000|2007-10-26 04:00:00|3067|3067|3078.5|3078.5|3079.5|3079.5|3044|3044|16187602
1193630400000|2007-10-29 04:00:00|3075|3075|3092|3092|3101.5|3101.5|3064.5|3064.5|16951138
1193716800000|2007-10-30 04:00:00|3091.5|3091.5|3086.5|3086.5|3107.5|3107.5|3067.5|3067.5|13740000
1193803200000|2007-10-31 04:00:00|3099.5|3099.5|3088|3088|3103|3103|3056.5|3056.5|16640200
1193889600000|2007-11-01 04:00:00|3081.5|3081.5|3045|3045|3100|3100|3041|3041|20035400
1193976000000|2007-11-02 04:00:00|3057|3057|3025.5|3025.5|3057.5|3057.5|3000.5|3000.5|17154464
1194238800000|2007-11-05 05:00:00|3025|3025|3017|3017|3036.5|3036.5|2996|2996|17845216
1194325200000|2007-11-06 05:00:00|3019.5|3019.5|3050.5|3050.5|3054.5|3054.5|3012.5|3012.5|15286030
1194411600000|2007-11-07 05:00:00|3045|3045|2998|2998|3050|3050|2996.5|2996.5|14500818
1194498000000|2007-11-08 05:00:00|3036|3036|3073.5|3073.5|3082|3082|2995|2995|26091682
1194584400000|2007-11-09 05:00:00|3075|3075|3041.5|3041.5|3087.5|3087.5|3031.5|3031.5|18202538
1194843600000|2007-11-12 05:00:00|3032|3032|2993|2993|3043|3043|2990|2990|16680724
1194930000000|2007-11-13 05:00:00|3012|3012|3052|3052|3060|3060|2982.5|2982.5|15330700
1195016400000|2007-11-14 05:00:00|3065|3065|3068|3068|3087.5|3087.5|3037.5|3037.5|16545228
1195102800000|2007-11-15 05:00:00|3049.5|3049.5|3097.5|3097.5|3120.5|3120.5|3049.5|3049.5|21229632
1195189200000|2007-11-16 05:00:00|3112|3112|3131|3131|3136|3136|3085|3085|21454740
1195448400000|2007-11-19 05:00:00|3125|3125|3115|3115|3128|3128|3100.5|3100.5|16893748
1195534800000|2007-11-20 05:00:00|3126|3126|3139.5|3139.5|3155|3155|3105|3105|21572382
1195621200000|2007-11-21 05:00:00|3139.5|3139.5|3112.5|3112.5|3172.25|3172.25|3107|3107|18076918
1195794000000|2007-11-23 05:00:00|3127|3127|3115|3115|3137.5|3137.5|3096|3096|9446116
1196053200000|2007-11-26 05:00:00|3117.5|3117.5|3086.5|3086.5|3143|3143|3080|3080|16775886
1196139600000|2007-11-27 05:00:00|3097.5|3097.5|3149|3149|3165.5|3165.5|3084|3084|21048318
1196226000000|2007-11-28 05:00:00|3161|3161|3149.5|3149.5|3161|3161|3124.5|3124.5|25677812
1196312400000|2007-11-29 05:00:00|3145.5|3145.5|3139.5|3139.5|3158.5|3158.5|3131.11|3131.11|15031576
1196398800000|2007-11-30 05:00:00|3155|3155|3105|3105|3155|3155|3086|3086|21685568
1196658000000|2007-12-03 05:00:00|3105|3105|3110|3110|3150|3150|3098|3098|17111976
1196744400000|2007-12-04 05:00:00|3097.5|3097.5|3137.5|3137.5|3147|3147|3075.5|3075.5|16878474
1196830800000|2007-12-05 05:00:00|3142|3142|3152.5|3152.5|3152.5|3152.5|3122.5|3122.5|14622192
1196917200000|2007-12-06 05:00:00|3145.5|3145.5|3153.5|3153.5|3158.5|3158.5|3119|3119|15825264
1197003600000|2007-12-07 05:00:00|3153|3153|3157.5|3157.5|3187.5|3187.5|3153|3153|13413698
1197262800000|2007-12-10 05:00:00|3154|3154|3163.5|3163.5|3175|3175|3144|3144|8487772
1197349200000|2007-12-11 05:00:00|3162|3162|3148.5|3148.5|3194.5|3194.5|3147|3147|17336572
1197435600000|2007-12-12 05:00:00|3161.5|3161.5|3188.5|3188.5|3202.5|3202.5|3147.5|3147.5|23243552
1197522000000|2007-12-13 05:00:00|3179|3179|3204.5|3204.5|3207|3207|3169|3169|12418726
1197608400000|2007-12-14 05:00:00|3188|3188|3190.5|3190.5|3216|3216|3187|3187|19006266
1197867600000|2007-12-17 05:00:00|3200|3200|3123.5|3123.5|3207.5|3207.5|3114|3114|23869036
1197954000000|2007-12-18 05:00:00|3140|3140|3111|3111|3140.5|3140.5|3094|3094|23756578
1198040400000|2007-12-19 05:00:00|3110|3110|3142.5|3142.5|3150|3150|3105|3105|14407590
1198126800000|2007-12-20 05:00:00|3137.5|3137.5|3114|3114|3147.89|3147.89|3095|3095|15065292
1198213200000|2007-12-21 05:00:00|3125|3125|3153.5|3153.5|3173.5|3173.5|3115|3115|25374170
1198472400000|2007-12-24 05:00:00|3152|3152|3160.5|3160.5|3172.5|3172.5|3140|3140|4593652
1198645200000|2007-12-26 05:00:00|3172.5|3172.5|3150.5|3150.5|3172.5|3172.5|3138|3138|9484306
1198731600000|2007-12-27 05:00:00|3145|3145|3115|3115|3160|3160|3110.5|3110.5|7729680
1198818000000|2007-12-28 05:00:00|3116|3116|3113.5|3113.5|3138|3138|3100|3100|8346296
1199077200000|2007-12-31 05:00:00|3103|3103|3068.5|3068.5|3110|3110|3061|3061|11729130
1199250000000|2008-01-02 05:00:00|3072.5|3072.5|3054.5|3054.5|3079|3079|3036.5|3036.5|15453680
1199336400000|2008-01-03 05:00:00|3058.5|3058.5|3086.5|3086.5|3105|3105|3053.5|3053.5|13902852
1199422800000|2008-01-04 05:00:00|3084|3084|3092.5|3092.5|3135.5|3135.5|3083.5|3083.5|18028662
1199682000000|2008-01-07 05:00:00|3105|3105|3165.5|3165.5|3172|3172|3095|3095|23781822
1199768400000|2008-01-08 05:00:00|3179.5|3179.5|3178.5|3178.5|3220|3220|3165.5|3165.5|20883046
1199854800000|2008-01-09 05:00:00|3181|3181|3263.5|3263.5|3265.5|3265.5|3180|3180|35950160
1199941200000|2008-01-10 05:00:00|3250|3250|3278|3278|3279.5|3279.5|3235.5|3235.5|28944178
1200027600000|2008-01-11 05:00:00|3269|3269|3188.5|3188.5|3269|3269|3173|3173|32147664
1200286800000|2008-01-14 05:00:00|3187.5|3187.5|3215|3215|3226|3226|3187.5|3187.5|22931346
1200373200000|2008-01-15 05:00:00|3181.5|3181.5|3180.5|3180.5|3210|3210|3178|3178|23024728
1200459600000|2008-01-16 05:00:00|3164|3164|3132.5|3132.5|3192.5|3192.5|3124|3124|26584568
1200546000000|2008-01-17 05:00:00|3162.5|3162.5|3102|3102|3165.5|3165.5|3095|3095|37274296
1200632400000|2008-01-18 05:00:00|3117|3117|3037|3037|3122.5|3122.5|3008|3008|33759090
1200978000000|2008-01-22 05:00:00|2936.5|2936.5|2939.5|2939.5|2970|2970|2850|2850|37369718
1201064400000|2008-01-23 05:00:00|2876.5|2876.5|2943.5|2943.5|2947|2947|2824.5|2824.5|32255886
1201150800000|2008-01-24 05:00:00|2958|2958|2994|2994|3001|3001|2947|2947|30700606
1201237200000|2008-01-25 05:00:00|3017|3017|2920.5|2920.5|3017|3017|2911.5|2911.5|25926234
1201496400000|2008-01-28 05:00:00|2918.5|2918.5|2970.5|2970.5|2971|2971|2902.5|2902.5|18341974
1201582800000|2008-01-29 05:00:00|2983|2983|2927.5|2927.5|2983|2983|2914|2914|26833454
1201669200000|2008-01-30 05:00:00|2925|2925|2888.5|2888.5|2942|2942|2878|2878|23066746
1201755600000|2008-01-31 05:00:00|2865|2865|2950|2950|2968|2968|2862|2862|24046492
1201842000000|2008-02-01 05:00:00|2964.5|2964.5|2963|2963|2998.5|2998.5|2925.5|2925.5|16520258
1202101200000|2008-02-04 05:00:00|2971|2971|2931.5|2931.5|2972.5|2972.5|2923.5|2923.5|15315918
1202187600000|2008-02-05 05:00:00|2924|2924|2870|2870|2925|2925|2865.5|2865.5|24710382
1202274000000|2008-02-06 05:00:00|2895|2895|2885.5|2885.5|2909.5|2909.5|2878.5|2878.5|16817176
1202360400000|2008-02-07 05:00:00|2892|2892|2922.5|2922.5|2934|2934|2892|2892|23313030
1202446800000|2008-02-08 05:00:00|2954.5|2954.5|2962.5|2962.5|2989|2989|2949.5|2949.5|20221622
1202706000000|2008-02-11 05:00:00|2967.5|2967.5|2975|2975|2985|2985|2940|2940|13637778
1202792400000|2008-02-12 05:00:00|2990|2990|2996|2996|3025|3025|2982.5|2982.5|23827436
1202878800000|2008-02-13 05:00:00|3022.5|3022.5|2969.5|2969.5|3022.5|3022.5|2950.5|2950.5|29039534
1202965200000|2008-02-14 05:00:00|2976|2976|2927.5|2927.5|2984.5|2984.5|2920|2920|25045278
1203051600000|2008-02-15 05:00:00|2922|2922|2938|2938|2941|2941|2900.5|2900.5|20761742
1203397200000|2008-02-19 05:00:00|2950|2950|2905|2905|2952.5|2952.5|2898.5|2898.5|17217868
1203483600000|2008-02-20 05:00:00|2904|2904|2911.5|2911.5|2914|2914|2877.5|2877.5|14831882
1203570000000|2008-02-21 05:00:00|2916|2916|2899.5|2899.5|2928|2928|2886.5|2886.5|17465460
1203656400000|2008-02-22 05:00:00|2900|2900|2913|2913|2916.5|2916.5|2869.5|2869.5|14769838
1203915600000|2008-02-25 05:00:00|2910|2910|2938.5|2938.5|2953.5|2953.5|2910|2910|16020708
1204002000000|2008-02-26 05:00:00|2930|2930|2976|2976|2979.5|2979.5|2916|2916|16809036
1204088400000|2008-02-27 05:00:00|2964|2964|3002.5|3002.5|3020.5|3020.5|2964|2964|19823676
1204174800000|2008-02-28 05:00:00|3000|3000|2973|2973|3006|3006|2957.5|2957.5|15435814
1204261200000|2008-02-29 05:00:00|2955|2955|2923|2923|2966.5|2966.5|2909|2909|15967308
1204520400000|2008-03-03 05:00:00|2917.5|2917.5|2951|2951|2957.5|2957.5|2917.5|2917.5|12492596
1204606800000|2008-03-04 05:00:00|2929.5|2929.5|2968.5|2968.5|2979|2979|2926|2926|20105800
1204693200000|2008-03-05 05:00:00|2962|2962|2984|2984|3000|3000|2951.5|2951.5|16079286
1204779600000|2008-03-06 05:00:00|2975.5|2975.5|2955|2955|2992.5|2992.5|2951|2951|14564078
1204866000000|2008-03-07 05:00:00|2937.5|2937.5|2942.5|2942.5|2970|2970|2925|2925|18332946
1205121600000|2008-03-10 04:00:00|2942.5|2942.5|2933|2933|2967|2967|2932.5|2932.5|18910992
1205208000000|2008-03-11 04:00:00|2950.5|2950.5|2973.5|2973.5|2984|2984|2943.5|2943.5|29836200
1205294400000|2008-03-12 04:00:00|2957.5|2957.5|2959.5|2959.5|2974.5|2974.5|2948|2948|22601058
1205380800000|2008-03-13 04:00:00|2934|2934|2946.5|2946.5|2955|2955|2915.5|2915.5|17541858
1205467200000|2008-03-14 04:00:00|2946.5|2946.5|2876.5|2876.5|2946.5|2946.5|2856.5|2856.5|26531614
1205726400000|2008-03-17 04:00:00|2845|2845|2884.5|2884.5|2901|2901|2837.5|2837.5|21630326
1205812800000|2008-03-18 04:00:00|2910|2910|2970.5|2970.5|2970.5|2970.5|2897|2897|18365312
1205899200000|2008-03-19 04:00:00|2968.5|2968.5|2998|2998|3041.5|3041.5|2968.5|2968.5|23260528
1205985600000|2008-03-20 04:00:00|3008|3008|3052|3052|3057|3057|2998|2998|31028552
1206331200000|2008-03-24 04:00:00|3062.5|3062.5|3059|3059|3075|3075|3027|3027|14037532
1206417600000|2008-03-25 04:00:00|3059|3059|3070.5|3070.5|3091|3091|3053.5|3053.5|15298192
1206504000000|2008-03-26 04:00:00|3070.5|3070.5|3057.5|3057.5|3085|3085|3050|3050|16547698
1206590400000|2008-03-27 04:00:00|3068|3068|3065.5|3065.5|3095|3095|3060.5|3060.5|16830366
1206676800000|2008-03-28 04:00:00|3079|3079|3047|3047|3080|3080|3044|3044|13671582
1206936000000|2008-03-31 04:00:00|3040|3040|3043.5|3043.5|3060|3060|3032|3032|18541218
1207022400000|2008-04-01 04:00:00|3050.5|3050.5|3072|3072|3075|3075|3044.75|3044.75|25873140
1207108800000|2008-04-02 04:00:00|3068.5|3068.5|3023|3023|3068.5|3068.5|3010.5|3010.5|18166930
1207195200000|2008-04-03 04:00:00|3014.5|3014.5|3028|3028|3045.09|3045.09|3012.5|3012.5|16176016
1207281600000|2008-04-04 04:00:00|3026.5|3026.5|3012.5|3012.5|3046.5|3046.5|3010|3010|15262710
1207540800000|2008-04-07 04:00:00|3013.5|3013.5|3018.5|3018.5|3030.5|3030.5|3013.5|3013.5|16193092
1207627200000|2008-04-08 04:00:00|3013.5|3013.5|3025.5|3025.5|3028.5|3028.5|2993.5|2993.5|19942730
1207713600000|2008-04-09 04:00:00|3025|3025|3039|3039|3041.5|3041.5|3015.5|3015.5|12997828
1207800000000|2008-04-10 04:00:00|3044|3044|3066.5|3066.5|3074|3074|3023.5|3023.5|14842280
1207886400000|2008-04-11 04:00:00|3051|3051|3014.5|3014.5|3075|3075|3004.5|3004.5|15567582
1208145600000|2008-04-14 04:00:00|3019.5|3019.5|3050|3050|3067.5|3067.5|3007.5|3007.5|20029918
1208232000000|2008-04-15 04:00:00|3051.5|3051.5|3047|3047|3061|3061|3021|3021|23445130
1208318400000|2008-04-16 04:00:00|3087.5|3087.5|3057.5|3057.5|3092|3092|3027|3027|23118522
1208404800000|2008-04-17 04:00:00|3049.5|3049.5|3034|3034|3069|3069|3027|3027|16659676
1208491200000|2008-04-18 04:00:00|3038|3038|3005.5|3005.5|3054|3054|2982.5|2982.5|22254086
1208750400000|2008-04-21 04:00:00|2996|2996|3017.5|3017.5|3022|3022|2982.5|2982.5|12428606
1208836800000|2008-04-22 04:00:00|3011|3011|2994.5|2994.5|3020|3020|2985|2985|17273812
1208923200000|2008-04-23 04:00:00|2988|2988|3016|3016|3019.5|3019.5|2988|2988|18987242
1209009600000|2008-04-24 04:00:00|3014|3014|3012.5|3012.5|3050|3050|2989.5|2989.5|12836596
1209096000000|2008-04-25 04:00:00|3012.5|3012.5|2966.5|2966.5|3025|3025|2948|2948|18802270
1209355200000|2008-04-28 04:00:00|2966.5|2966.5|2949|2949|2995|2995|2943|2943|16098138
1209441600000|2008-04-29 04:00:00|2940|2940|2936|2936|2950|2950|2918.5|2918.5|14868988
1209528000000|2008-04-30 04:00:00|2936|2936|2943.5|2943.5|2988.5|2988.5|2934.5|2934.5|23361688
1209614400000|2008-05-01 04:00:00|2930.5|2930.5|2954.5|2954.5|2958|2958|2920|2920|15128172
1209700800000|2008-05-02 04:00:00|2954.5|2954.5|2938.5|2938.5|2975|2975|2930|2930|16519108
1209960000000|2008-05-05 04:00:00|2938.5|2938.5|2919|2919|2949|2949|2907|2907|14121592
1210046400000|2008-05-06 04:00:00|2912.5|2912.5|2913.5|2913.5|2919|2919|2894|2894|13390706
1210132800000|2008-05-07 04:00:00|2913.5|2913.5|2851.5|2851.5|2914|2914|2849.5|2849.5|29866784
1210219200000|2008-05-08 04:00:00|2867.5|2867.5|2814.5|2814.5|2878.5|2878.5|2802.5|2802.5|28003602
1210305600000|2008-05-09 04:00:00|2814.5|2814.5|2807.5|2807.5|2817|2817|2791.5|2791.5|20828826
1210564800000|2008-05-12 04:00:00|2809|2809|2820|2820|2823|2823|2800|2800|17243248
1210651200000|2008-05-13 04:00:00|2814.5|2814.5|2825|2825|2838|2838|2813.5|2813.5|20877094
1210737600000|2008-05-14 04:00:00|2832|2832|2827|2827|2850|2850|2809.5|2809.5|20732374
1210824000000|2008-05-15 04:00:00|2825|2825|2850.5|2850.5|2858.5|2858.5|2813|2813|16503060
1210910400000|2008-05-16 04:00:00|2853|2853|2853.5|2853.5|2870|2870|2839|2839|17960822
1211169600000|2008-05-19 04:00:00|2855|2855|2876|2876|2892|2892|2847|2847|20009542
1211256000000|2008-05-20 04:00:00|2875|2875|2854.5|2854.5|2882.5|2882.5|2848|2848|17955192
1211342400000|2008-05-21 04:00:00|2845.5|2845.5|2832.5|2832.5|2865|2865|2822.5|2822.5|25203652
1211428800000|2008-05-22 04:00:00|2834|2834|2913.5|2913.5|2921|2921|2826.5|2826.5|25230416
1211515200000|2008-05-23 04:00:00|2905.5|2905.5|2931.5|2931.5|2952|2952|2900.5|2900.5|30582924
1211860800000|2008-05-27 04:00:00|2927.5|2927.5|2929.5|2929.5|2935|2935|2905.5|2905.5|15614084
1211947200000|2008-05-28 04:00:00|2942|2942|2872|2872|2942|2942|2867|2867|24045450
1212033600000|2008-05-29 04:00:00|2876.5|2876.5|2893.5|2893.5|2906.5|2906.5|2857|2857|24705084
1212120000000|2008-05-30 04:00:00|2884.5|2884.5|2863|2863|2899.5|2899.5|2851|2851|26833520
1212379200000|2008-06-02 04:00:00|2852.5|2852.5|2850|2850|2868.5|2868.5|2822.5|2822.5|19121174
1212465600000|2008-06-03 04:00:00|2843|2843|2820|2820|2862.5|2862.5|2814.5|2814.5|19540146
1212552000000|2008-06-04 04:00:00|2812.5|2812.5|2835|2835|2848.5|2848.5|2812.5|2812.5|14971962
1212638400000|2008-06-05 04:00:00|2837.5|2837.5|2859.5|2859.5|2863|2863|2823|2823|15701578
1212724800000|2008-06-06 04:00:00|2850.5|2850.5|2790|2790|2855.5|2855.5|2787|2787|24947626
1212984000000|2008-06-09 04:00:00|2775|2775|2793|2793|2812.5|2812.5|2775|2775|19351584
1213070400000|2008-06-10 04:00:00|2806.5|2806.5|2900.5|2900.5|2930|2930|2800|2800|32679898
1213156800000|2008-06-11 04:00:00|2886|2886|2857|2857|2891.5|2891.5|2850.5|2850.5|23458998
1213243200000|2008-06-12 04:00:00|2865.5|2865.5|2857|2857|2879.5|2879.5|2837.5|2837.5|19043854
1213329600000|2008-06-13 04:00:00|2851.5|2851.5|2771|2771|2855|2855|2696|2696|61756744
1213588800000|2008-06-16 04:00:00|2771|2771|2709|2709|2776|2776|2702|2702|35385376
1213675200000|2008-06-17 04:00:00|2727.5|2727.5|2698|2698|2735|2735|2698|2698|28668474
1213761600000|2008-06-18 04:00:00|2689|2689|2658|2658|2700|2700|2655.5|2655.5|26037714
1213848000000|2008-06-19 04:00:00|2670|2670|2668|2668|2680|2680|2650|2650|25221018
1213934400000|2008-06-20 04:00:00|2653.5|2653.5|2683|2683|2694.5|2694.5|2646.5|2646.5|33273038
1214193600000|2008-06-23 04:00:00|2692.5|2692.5|2663|2663|2692.5|2692.5|2651|2651|17910430
1214280000000|2008-06-24 04:00:00|2650|2650|2668.5|2668.5|2676|2676|2631.5|2631.5|21827478
1214366400000|2008-06-25 04:00:00|2673|2673|2705|2705|2729|2729|2670|2670|23750530
1214452800000|2008-06-26 04:00:00|2696|2696|2661|2661|2731|2731|2656.5|2656.5|30532044
1214539200000|2008-06-27 04:00:00|2658.5|2658.5|2592|2592|2662|2662|2591.5|2591.5|35673686
1214798400000|2008-06-30 04:00:00|2593|2593|2599|2599|2645|2645|2572|2572|30141924
1217476800000|2008-07-31 04:00:00|2575|2575|2575|2575|2592.5|2592.5|2561|2561|21216642
1217563200000|2008-08-01 04:00:00|2597|2597|2657|2657|2661|2661|2587|2587|33155822
1217822400000|2008-08-04 04:00:00|2656|2656|2695|2695|2704|2704|2645|2645|22278838
1217908800000|2008-08-05 04:00:00|2705|2705|2745.5|2745.5|2750|2750|2702.5|2702.5|25483196
1217995200000|2008-08-06 04:00:00|2743.5|2743.5|2768|2768|2774|2774|2730|2730|20379858
1218081600000|2008-08-07 04:00:00|2758|2758|2700.5|2700.5|2758|2758|2692|2692|19928798
1218168000000|2008-08-08 04:00:00|2700|2700|2770.5|2770.5|2776.5|2776.5|2685.5|2685.5|19658098
1218427200000|2008-08-11 04:00:00|2757|2757|2767.5|2767.5|2791.5|2791.5|2742.5|2742.5|14183524
1218513600000|2008-08-12 04:00:00|2759.5|2759.5|2739.5|2739.5|2791|2791|2706|2706|16704528
1218600000000|2008-08-13 04:00:00|2728|2728|2760.5|2760.5|2772|2772|2720|2720|19036742
1218686400000|2008-08-14 04:00:00|2752.5|2752.5|2751|2751|2792|2792|2737.5|2737.5|15411750
1218772800000|2008-08-15 04:00:00|2761|2761|2753|2753|2781|2781|2737.5|2737.5|23891944
1219032000000|2008-08-18 04:00:00|2753.5|2753.5|2716.5|2716.5|2768|2768|2697|2697|21154322
1219118400000|2008-08-19 04:00:00|2711.5|2711.5|2716.5|2716.5|2729.45|2729.45|2699|2699|16564006
1219204800000|2008-08-20 04:00:00|2727.5|2727.5|2717.5|2717.5|2737|2737|2695|2695|11033156
1219291200000|2008-08-21 04:00:00|2709.5|2709.5|2675.5|2675.5|2712|2712|2661|2661|11670712
1219377600000|2008-08-22 04:00:00|2681|2681|2718.5|2718.5|2725.5|2725.5|2670.5|2670.5|14812462
1219636800000|2008-08-25 04:00:00|2707|2707|2678.5|2678.5|2729.5|2729.5|2668.5|2668.5|12329044
1219723200000|2008-08-26 04:00:00|2678.5|2678.5|2676|2676|2694.5|2694.5|2657.5|2657.5|9461362
1219809600000|2008-08-27 04:00:00|2679.5|2679.5|2689.5|2689.5|2700.5|2700.5|2661|2661|13605454
1219896000000|2008-08-28 04:00:00|2662.5|2662.5|2656|2656|2678.5|2678.5|2645|2645|20860882
1219982400000|2008-08-29 04:00:00|2654.5|2654.5|2603.5|2603.5|2654.5|2654.5|2602|2602|17841604
1220328000000|2008-09-02 04:00:00|2611|2611|2598|2598|2648|2648|2595.5|2595.5|25763308
1220414400000|2008-09-03 04:00:00|2583|2583|2583|2583|2602|2602|2563.5|2563.5|22448698
1220500800000|2008-09-04 04:00:00|2587|2587|2585.5|2585.5|2614|2614|2560|2560|25901134
1220587200000|2008-09-05 04:00:00|2584.5|2584.5|2596.5|2596.5|2605.5|2605.5|2574|2574|18286290
1220846400000|2008-09-08 04:00:00|2636|2636|2669|2669|2676.5|2676.5|2615|2615|22308106
1220932800000|2008-09-09 04:00:00|2658.5|2658.5|2694|2694|2726|2726|2658.5|2658.5|29464280
1221019200000|2008-09-10 04:00:00|2703.5|2703.5|2690.5|2690.5|2705|2705|2665.5|2665.5|24609488
1221105600000|2008-09-11 04:00:00|2659.5|2659.5|2707.5|2707.5|2729|2729|2652.5|2652.5|27410604
1221192000000|2008-09-12 04:00:00|2692.5|2692.5|2725|2725|2727.5|2727.5|2677.5|2677.5|20364140
1221451200000|2008-09-15 04:00:00|2688|2688|2737.5|2737.5|2788.5|2788.5|2677|2677|32247794
1221537600000|2008-09-16 04:00:00|2701.5|2701.5|2742.5|2742.5|2751.5|2751.5|2685|2685|32829370
1221624000000|2008-09-17 04:00:00|2728|2728|2633|2633|2744.5|2744.5|2632.5|2632.5|37535816
1221710400000|2008-09-18 04:00:00|2661|2661|2669.5|2669.5|2702|2702|2605|2605|40347142
1221796800000|2008-09-19 04:00:00|2737.5|2737.5|2636|2636|2737.5|2737.5|2506|2506|47989744
1222056000000|2008-09-22 04:00:00|2625.5|2625.5|2569|2569|2633|2633|2565.5|2565.5|23355186
1222142400000|2008-09-23 04:00:00|2571.5|2571.5|2534|2534|2617|2617|2528.5|2528.5|25686760
1222228800000|2008-09-24 04:00:00|2550|2550|2509.5|2509.5|2555|2555|2493.5|2493.5|21742864
1222315200000|2008-09-25 04:00:00|2520|2520|2573|2573|2611.5|2611.5|2518|2518|26174712
1222401600000|2008-09-26 04:00:00|2547|2547|2624|2624|2633|2633|2542|2542|27517038
1222660800000|2008-09-29 04:00:00|2604|2604|2551.5|2551.5|2648|2648|2520.5|2520.5|39031120
1222747200000|2008-09-30 04:00:00|2590.5|2590.5|2644|2644|2645|2645|2550.5|2550.5|35193126
1222833600000|2008-10-01 04:00:00|2631|2631|2708|2708|2714|2714|2626|2626|29101200
1222920000000|2008-10-02 04:00:00|2652.5|2652.5|2680|2680|2713.5|2713.5|2645|2645|30668840
1223006400000|2008-10-03 04:00:00|2689|2689|2628.5|2628.5|2750|2750|2619.5|2619.5|27852868
1223265600000|2008-10-06 04:00:00|2567|2567|2546|2546|2614.5|2614.5|2436|2436|46243446
1223352000000|2008-10-07 04:00:00|2565|2565|2465|2465|2577.5|2577.5|2454|2454|34821500
1223438400000|2008-10-08 04:00:00|2432.5|2432.5|2370.5|2370.5|2480|2480|2322.5|2322.5|49084548
1223524800000|2008-10-09 04:00:00|2378.5|2378.5|2165|2165|2381.5|2381.5|2165|2165|46292860
1223611200000|2008-10-10 04:00:00|2102.5|2102.5|2075|2075|2252.5|2252.5|2014.5|2014.5|73571300
1223870400000|2008-10-13 04:00:00|2171.5|2171.5|2363|2363|2376.5|2376.5|2160.5|2160.5|50480002
1223956800000|2008-10-14 04:00:00|2355|2355|2186.5|2186.5|2355|2355|2132.5|2132.5|57671684
1224043200000|2008-10-15 04:00:00|2341.5|2341.5|2210.5|2210.5|2366.5|2366.5|2195.5|2195.5|56259048
1224129600000|2008-10-16 04:00:00|2240|2240|2289|2289|2295.5|2295.5|2106.5|2106.5|53073602
1224216000000|2008-10-17 04:00:00|2248|2248|2210|2210|2308.5|2308.5|2145.5|2145.5|42033404
1224475200000|2008-10-20 04:00:00|2254.5|2254.5|2323|2323|2343.5|2343.5|2226.5|2226.5|27773770
1224561600000|2008-10-21 04:00:00|2318|2318|2301.5|2301.5|2356.5|2356.5|2300|2300|21926972
1224648000000|2008-10-22 04:00:00|2280|2280|2269|2269|2311|2311|2211|2211|31891096
1224734400000|2008-10-23 04:00:00|2280|2280|2153|2153|2280|2280|2075|2075|56326694
1224820800000|2008-10-24 04:00:00|2050|2050|2080.5|2080.5|2150|2150|2050|2050|40799438
1225080000000|2008-10-27 04:00:00|2057.5|2057.5|2050.5|2050.5|2161|2161|2050|2050|29417798
1225166400000|2008-10-28 04:00:00|2078|2078|2262.5|2262.5|2266|2266|2056|2056|36052752
1225252800000|2008-10-29 04:00:00|2230|2230|2192.5|2192.5|2290|2290|2175|2175|29860040
1225339200000|2008-10-30 04:00:00|2247|2247|2233|2233|2275|2275|2193.5|2193.5|25942720
1225425600000|2008-10-31 04:00:00|2257|2257|2203|2203|2300|2300|2175|2175|31870110
1225688400000|2008-11-03 05:00:00|2225.5|2225.5|2272.5|2272.5|2282.5|2282.5|2208|2208|18576218
1225774800000|2008-11-04 05:00:00|2335|2335|2301.5|2301.5|2349.5|2349.5|2280.5|2280.5|23809696
1225861200000|2008-11-05 05:00:00|2286|2286|2236.5|2236.5|2322|2322|2230|2230|23496886
1225947600000|2008-11-06 05:00:00|2237.5|2237.5|2224.5|2224.5|2273|2273|2193|2193|34002780
1226034000000|2008-11-07 05:00:00|2242|2242|2312.5|2312.5|2346|2346|2224.5|2224.5|29183204
1226293200000|2008-11-10 05:00:00|2343.5|2343.5|2295|2295|2364.5|2364.5|2255.5|2255.5|23039998
1226379600000|2008-11-11 05:00:00|2279.5|2279.5|2222|2222|2289|2289|2196.5|2196.5|27492490
1226466000000|2008-11-12 05:00:00|2184.5|2184.5|2191.5|2191.5|2228.5|2228.5|2140.5|2140.5|35028388
1226552400000|2008-11-13 05:00:00|2192.5|2192.5|2314|2314|2318.5|2318.5|2166|2166|37547756
1226638800000|2008-11-14 05:00:00|2279.5|2279.5|2251|2251|2359|2359|2249|2249|33382596
1226898000000|2008-11-17 05:00:00|2231|2231|2198.5|2198.5|2246.5|2246.5|2160|2160|30685810
1226984400000|2008-11-18 05:00:00|2166|2166|2174.5|2174.5|2187.5|2187.5|2101.475|2101.475|38923302
1227070800000|2008-11-19 05:00:00|2182.5|2182.5|2113.5|2113.5|2230|2230|2110.5|2110.5|32382444
1227157200000|2008-11-20 05:00:00|2100|2100|2053.5|2053.5|2188|2188|2050|2050|42269696
1227243600000|2008-11-21 05:00:00|2082|2082|2200|2200|2214.5|2214.5|2025|2025|50106218
1227502800000|2008-11-24 05:00:00|2224.5|2224.5|2261.5|2261.5|2305.5|2305.5|2185|2185|36720990
1227589200000|2008-11-25 05:00:00|2291.5|2291.5|2253.5|2253.5|2325.5|2325.5|2213|2213|32546566
1227675600000|2008-11-26 05:00:00|2213|2213|2269|2269|2272.5|2272.5|2187.5|2187.5|21348886
1227848400000|2008-11-28 05:00:00|2260|2260|2343.5|2343.5|2345.5|2345.5|2260|2260|12566506
1228107600000|2008-12-01 05:00:00|2309.5|2309.5|2216.5|2216.5|2325.5|2325.5|2215|2215|25153040
1228194000000|2008-12-02 05:00:00|2251|2251|2196.5|2196.5|2251|2251|2147|2147|28669848
1228280400000|2008-12-03 05:00:00|2183.5|2183.5|2307|2307|2320|2320|2175|2175|39896328
1228366800000|2008-12-04 05:00:00|2278.5|2278.5|2237.5|2237.5|2328.5|2328.5|2210.5|2210.5|32059094
1228453200000|2008-12-05 05:00:00|2216.5|2216.5|2299|2299|2304.5|2304.5|2171|2171|28276168
1228712400000|2008-12-08 05:00:00|2324.5|2324.5|2299|2299|2353|2353|2272|2272|26908632
1228798800000|2008-12-09 05:00:00|2276.5|2276.5|2241.5|2241.5|2327.5|2327.5|2219|2219|26635166
1228885200000|2008-12-10 05:00:00|2223.5|2223.5|2265.5|2265.5|2294|2294|2223.5|2223.5|29368936
1228971600000|2008-12-11 05:00:00|2259|2259|2211|2211|2282|2282|2195|2195|33285838
1229058000000|2008-12-12 05:00:00|2187.5|2187.5|2228.5|2228.5|2232|2232|2150|2150|30457846
1229317200000|2008-12-15 05:00:00|2244|2244|2248.5|2248.5|2263.5|2263.5|2192|2192|20399586
1229403600000|2008-12-16 05:00:00|2263.5|2263.5|2323|2323|2339.5|2339.5|2236.5|2236.5|35062914
1229490000000|2008-12-17 05:00:00|2304|2304|2274|2274|2322.5|2322.5|2250.5|2250.5|27721844
1229576400000|2008-12-18 05:00:00|2303.5|2303.5|2259|2259|2322.5|2322.5|2238.5|2238.5|31095674
1229662800000|2008-12-19 05:00:00|2272.5|2272.5|2221.5|2221.5|2300.5|2300.5|2209|2209|50548136
1229922000000|2008-12-22 05:00:00|2236.5|2236.5|2233|2233|2240.5|2240.5|2200|2200|22377664
1230008400000|2008-12-23 05:00:00|2236.5|2236.5|2198.5|2198.5|2256.5|2256.5|2193|2193|20210844
1230094800000|2008-12-24 05:00:00|2202.5|2202.5|2205|2205|2217.5|2217.5|2200|2200|5325248
1230267600000|2008-12-26 05:00:00|2220.5|2220.5|2229|2229|2246.5|2246.5|2213.5|2213.5|9626676
1230526800000|2008-12-29 05:00:00|2243|2243|2220.5|2220.5|2243|2243|2186.1|2186.1|13951742
1230613200000|2008-12-30 05:00:00|2231|2231|2246.5|2246.5|2257|2257|2227|2227|16001948
1230699600000|2008-12-31 05:00:00|2258.5|2258.5|2263.5|2263.5|2275|2275|2253|2253|15550348
1230872400000|2009-01-02 05:00:00|2270|2270|2295|2295|2300|2300|2252.25|2252.25|16355768
1231131600000|2009-01-05 05:00:00|2278.5|2278.5|2272|2272|2294.5|2294.5|2259|2259|20237482
1231218000000|2009-01-06 05:00:00|2285|2285|2235.5|2235.5|2298.5|2298.5|2223|2223|21313642
1231304400000|2009-01-07 05:00:00|2211|2211|2246.5|2246.5|2259|2259|2211|2211|21581122
1231390800000|2009-01-08 05:00:00|2242|2242|2262|2262|2264|2264|2228|2228|20086828
1231477200000|2009-01-09 05:00:00|2261.5|2261.5|2230|2230|2263|2263|2212.5|2212.5|19802336
1231736400000|2009-01-12 05:00:00|2223|2223|2186.5|2186.5|2233.5|2233.5|2175.5|2175.5|20469708
1231822800000|2009-01-13 05:00:00|2190|2190|2201|2201|2216|2216|2181|2181|22602308
1231909200000|2009-01-14 05:00:00|2175|2175|2131|2131|2176.5|2176.5|2113.5|2113.5|27053644
1231995600000|2009-01-15 05:00:00|2128.5|2128.5|2168|2168|2169.5|2169.5|2120|2120|28061762
1232082000000|2009-01-16 05:00:00|2195|2195|2192|2192|2224|2224|2173.5|2173.5|28353182
1232427600000|2009-01-20 05:00:00|2189|2189|2144|2144|2225|2225|2144|2144|28332084
1232514000000|2009-01-21 05:00:00|2170|2170|2164.5|2164.5|2172.5|2172.5|2108|2108|23800776
1232600400000|2009-01-22 05:00:00|2132|2132|2156|2156|2161.5|2161.5|2115|2115|23490478
1232686800000|2009-01-23 05:00:00|2132.5|2132.5|2110|2110|2132.95|2132.95|2078|2078|31256016
1232946000000|2009-01-26 05:00:00|2115|2115|2151.5|2151.5|2169|2169|2106|2106|25212948
1233032400000|2009-01-27 05:00:00|2164|2164|2166.5|2166.5|2196.5|2196.5|2150|2150|19822660
1233118800000|2009-01-28 05:00:00|2200|2200|2193|2193|2200|2200|2162.5|2162.5|18563936
1233205200000|2009-01-29 05:00:00|2185|2185|2177.5|2177.5|2224.5|2224.5|2167|2167|21362572
1233291600000|2009-01-30 05:00:00|2172|2172|2136|2136|2184|2184|2126.5|2126.5|22607244
1233550800000|2009-02-02 05:00:00|2110.5|2110.5|2112|2112|2125|2125|2076.5|2076.5|15967012
1233637200000|2009-02-03 05:00:00|2125|2125|2166|2166|2175|2175|2099|2099|17951784
1233723600000|2009-02-04 05:00:00|2167.5|2167.5|2120|2120|2177.5|2177.5|2114|2114|18308810
1233810000000|2009-02-05 05:00:00|2111|2111|2134.5|2134.5|2144.5|2144.5|2095.5|2095.5|22119758
1233896400000|2009-02-06 05:00:00|2136.5|2136.5|2177.5|2177.5|2184.5|2184.5|2133|2133|18723604
1234155600000|2009-02-09 05:00:00|2166|2166|2115.5|2115.5|2168|2168|2100|2100|19690368
1234242000000|2009-02-10 05:00:00|2100.5|2100.5|2033.5|2033.5|2115.5|2115.5|2014|2014|45494674
1234328400000|2009-02-11 05:00:00|2048|2048|2063.5|2063.5|2079.5|2079.5|2048|2048|21246608
1234414800000|2009-02-12 05:00:00|2132.5|2132.5|2219.5|2219.5|2222.5|2222.5|2107.5|2107.5|61228772
1234501200000|2009-02-13 05:00:00|2210|2210|2192.5|2192.5|2219|2219|2184.5|2184.5|22736544
1234846800000|2009-02-17 05:00:00|2150|2150|2130|2130|2159.5|2159.5|2122|2122|26438370
1234933200000|2009-02-18 05:00:00|2139|2139|2134|2134|2152|2152|2112.5|2112.5|18108694
1235019600000|2009-02-19 05:00:00|2155.5|2155.5|2165|2165|2186|2186|2134|2134|19814474
1235106000000|2009-02-20 05:00:00|2148.5|2148.5|2142|2142|2173.5|2173.5|2119|2119|30173394
1235365200000|2009-02-23 05:00:00|2151|2151|2104.5|2104.5|2159.5|2159.5|2096|2096|23461626
1235451600000|2009-02-24 05:00:00|2136|2136|2153|2153|2160|2160|2109.5|2109.5|26217926
1235538000000|2009-02-25 05:00:00|2147|2147|2118.5|2118.5|2164|2164|2108|2108|26352744
1235624400000|2009-02-26 05:00:00|2138.5|2138.5|2053.5|2053.5|2138.5|2138.5|2050.5|2050.5|21336284
1235710800000|2009-02-27 05:00:00|2048|2048|2042.5|2042.5|2064.75|2064.75|2022.5|2022.5|35449964
1235970000000|2009-03-02 05:00:00|2022.5|2022.5|1984.5|1984.5|2036|2036|1981|1981|31199634
1236056400000|2009-03-03 05:00:00|1990.5|1990.5|1941.5|1941.5|2015|2015|1938|1938|37264414
1236142800000|2009-03-04 05:00:00|1962.5|1962.5|1986.5|1986.5|2016|2016|1942|1942|33885488
1236229200000|2009-03-05 05:00:00|1958|1958|1892.5|1892.5|1972|1972|1872|1872|36470966
1236315600000|2009-03-06 05:00:00|1907.5|1907.5|1955|1955|1960.5|1960.5|1905|1905|33002808
1236571200000|2009-03-09 04:00:00|1974|1974|1937.5|1937.5|1993.5|1993.5|1936.5|1936.5|35127820
1236657600000|2009-03-10 04:00:00|1981.5|1981.5|1958|1958|1983.5|1983.5|1932.5|1932.5|35183602
1236744000000|2009-03-11 04:00:00|1958|1958|1978.5|1978.5|1997.5|1997.5|1952.5|1952.5|27254208
1236830400000|2009-03-12 04:00:00|1979|1979|2042|2042|2043.05|2043.05|1967.5|1967.5|25473808
1236916800000|2009-03-13 04:00:00|2054|2054|2061|2061|2072.5|2072.5|2021.5|2021.5|24396640
1237176000000|2009-03-16 04:00:00|2073|2073|2063.5|2063.5|2100.5|2100.5|2056|2056|23203840
1237262400000|2009-03-17 04:00:00|2067|2067|2072.5|2072.5|2083.5|2083.5|2041|2041|20243282
1237348800000|2009-03-18 04:00:00|2065|2065|2082.5|2082.5|2112.5|2112.5|2050|2050|28796276
1237435200000|2009-03-19 04:00:00|2092.5|2092.5|2109|2109|2112.5|2112.5|2090|2090|22777722
1237521600000|2009-03-20 04:00:00|2116|2116|2132|2132|2157|2157|2115.5|2115.5|38332330
1237780800000|2009-03-23 04:00:00|2158|2158|2207|2207|2207|2207|2150|2150|26502410
1237867200000|2009-03-24 04:00:00|2180|2180|2201|2201|2217|2217|2170.5|2170.5|21878966
1237953600000|2009-03-25 04:00:00|2220|2220|2237.5|2237.5|2244.5|2244.5|2201.5|2201.5|24486720
1238040000000|2009-03-26 04:00:00|2247.5|2247.5|2242.5|2242.5|2250|2250|2191|2191|27807778
1238126400000|2009-03-27 04:00:00|2221.5|2221.5|2255|2255|2260|2260|2221.5|2221.5|23103820
1238385600000|2009-03-30 04:00:00|2225|2225|2196|2196|2233|2233|2171.5|2171.5|22905760
1238472000000|2009-03-31 04:00:00|2213.5|2213.5|2197.5|2197.5|2236|2236|2193|2193|23837562
1238558400000|2009-04-01 04:00:00|2188|2188|2243|2243|2249.5|2249.5|2175|2175|21254646
1238644800000|2009-04-02 04:00:00|2265|2265|2267|2267|2291.25|2291.25|2232.5|2232.5|24926658
1238731200000|2009-04-03 04:00:00|2268.5|2268.5|2248.5|2248.5|2288|2288|2224|2224|17890010
1238990400000|2009-04-06 04:00:00|2235|2235|2249.5|2249.5|2261.5|2261.5|2227|2227|16083982
1239076800000|2009-04-07 04:00:00|2242|2242|2231|2231|2258.5|2258.5|2223|2223|15667298
1239163200000|2009-04-08 04:00:00|2234.5|2234.5|2249.5|2249.5|2257|2257|2226|2226|13605098
1239249600000|2009-04-09 04:00:00|2285.5|2285.5|2249.5|2249.5|2286.5|2286.5|2241|2241|16204268
1239595200000|2009-04-13 04:00:00|2247.5|2247.5|2236.5|2236.5|2248.5|2248.5|2220|2220|13174350
1239681600000|2009-04-14 04:00:00|2230|2230|2210.5|2210.5|2230|2230|2190.5|2190.5|16458324
1239768000000|2009-04-15 04:00:00|2210|2210|2251.5|2251.5|2256|2256|2205|2205|16665460
1239854400000|2009-04-16 04:00:00|2268.5|2268.5|2255|2255|2275.5|2275.5|2217|2217|17325502
1239940800000|2009-04-17 04:00:00|2262.5|2262.5|2251|2251|2272|2272|2233|2233|22425872
1240200000000|2009-04-20 04:00:00|2242.5|2242.5|2216.5|2216.5|2250|2250|2190.5|2190.5|27667592
1240286400000|2009-04-21 04:00:00|2208|2208|2154.5|2154.5|2247.5|2247.5|2131|2131|37529722
1240372800000|2009-04-22 04:00:00|2160|2160|2146.5|2146.5|2161|2161|2130|2130|28969294
1240459200000|2009-04-23 04:00:00|2153.5|2153.5|2146|2146|2157.5|2157.5|2134.25|2134.25|28036130
1240545600000|2009-04-24 04:00:00|2147.5|2147.5|2139.5|2139.5|2154.5|2154.5|2128.5|2128.5|29316010
1240804800000|2009-04-27 04:00:00|2121|2121|2112|2112|2148.5|2148.5|2104|2104|23763964
1240891200000|2009-04-28 04:00:00|2105.5|2105.5|2114|2114|2127.5|2127.5|2100|2100|18167796
1240977600000|2009-04-29 04:00:00|2118.5|2118.5|2135.5|2135.5|2154.5|2154.5|2118|2118|20426224
1241064000000|2009-04-30 04:00:00|2156.5|2156.5|2152.5|2152.5|2203.5|2203.5|2140|2140|35959090
1241150400000|2009-05-01 04:00:00|2157|2157|2123.5|2123.5|2160.5|2160.5|2109|2109|21220908
1241409600000|2009-05-04 04:00:00|2130|2130|2158.5|2158.5|2162|2162|2111.5|2111.5|26789272
1241496000000|2009-05-05 04:00:00|2166|2166|2157|2157|2187.5|2187.5|2151|2151|22393512
1241582400000|2009-05-06 04:00:00|2175|2175|2147|2147|2179.5|2179.5|2137.5|2137.5|19488538
1241668800000|2009-05-07 04:00:00|2166|2166|2140|2140|2166|2166|2128.5|2128.5|27058960
1241755200000|2009-05-08 04:00:00|2147.5|2147.5|2146|2146|2158.5|2158.5|2125.5|2125.5|24164240
1242014400000|2009-05-11 04:00:00|2136.5|2136.5|2137.5|2137.5|2159.5|2159.5|2127|2127|18438116
1242100800000|2009-05-12 04:00:00|2148|2148|2220|2220|2234.5|2234.5|2143|2143|37052012
1242187200000|2009-05-13 04:00:00|2201.5|2201.5|2181.5|2181.5|2219.5|2219.5|2172|2172|23717624
1242273600000|2009-05-14 04:00:00|2196|2196|2245|2245|2258.5|2258.5|2195.5|2195.5|34590142
1242360000000|2009-05-15 04:00:00|2241.5|2241.5|2248|2248|2254|2254|2231.665|2231.665|34102136
1242619200000|2009-05-18 04:00:00|2257|2257|2303.5|2303.5|2306|2306|2234|2234|28462834
1242705600000|2009-05-19 04:00:00|2307|2307|2332|2332|2346.5|2346.5|2291|2291|31898720
1242792000000|2009-05-20 04:00:00|2340.5|2340.5|2350|2350|2364.5|2364.5|2327|2327|33380962
1242878400000|2009-05-21 04:00:00|2332|2332|2334|2334|2341|2341|2320|2320|28367240
1242964800000|2009-05-22 04:00:00|2333.5|2333.5|2365|2365|2385.5|2385.5|2332|2332|24576226
1243310400000|2009-05-26 04:00:00|2350|2350|2360.5|2360.5|2374|2374|2344|2344|28784794
1243396800000|2009-05-27 04:00:00|2356.5|2356.5|2331.5|2331.5|2359.5|2359.5|2327|2327|19064908
1243483200000|2009-05-28 04:00:00|2332.5|2332.5|2345|2345|2360|2360|2318|2318|18940152
1243569600000|2009-05-29 04:00:00|2350.5|2350.5|2458|2458|2458|2458|2347.5|2347.5|45437414
1243828800000|2009-06-01 04:00:00|2462.5|2462.5|2451|2451|2472.5|2472.5|2436|2436|42668528
1243915200000|2009-06-02 04:00:00|2450.5|2450.5|2483|2483|2496.5|2496.5|2444|2444|33441804
1244001600000|2009-06-03 04:00:00|2467|2467|2454.5|2454.5|2475|2475|2438.5|2438.5|26863024
1244088000000|2009-06-04 04:00:00|2457|2457|2488|2488|2489.5|2489.5|2435.5|2435.5|21710242
1244174400000|2009-06-05 04:00:00|2495.5|2495.5|2472|2472|2497|2497|2461.5|2461.5|19833264
1244433600000|2009-06-08 04:00:00|2461.5|2461.5|2469|2469|2481.5|2481.5|2440.5|2440.5|15849304
1244520000000|2009-06-09 04:00:00|2475.5|2475.5|2454.5|2454.5|2480|2480|2442.75|2442.75|20322356
1244606400000|2009-06-10 04:00:00|2465|2465|2420.5|2420.5|2468|2468|2402.5|2402.5|28236734
1244692800000|2009-06-11 04:00:00|2406|2406|2429|2429|2460.5|2460.5|2404|2404|20572212
1244779200000|2009-06-12 04:00:00|2434|2434|2444.5|2444.5|2452|2452|2424|2424|17240620
1245038400000|2009-06-15 04:00:00|2430.5|2430.5|2405.5|2405.5|2433|2433|2405|2405|17630184
1245124800000|2009-06-16 04:00:00|2409.5|2409.5|2391.5|2391.5|2416.5|2416.5|2391|2391|15866872
1245211200000|2009-06-17 04:00:00|2394|2394|2396.5|2396.5|2432|2432|2392|2392|16653620
1245297600000|2009-06-18 04:00:00|2399.5|2399.5|2477.5|2477.5|2482|2482|2398|2398|24154848
1245384000000|2009-06-19 04:00:00|2486.5|2486.5|2440.5|2440.5|2494.5|2494.5|2435.5|2435.5|30718284
1245643200000|2009-06-22 04:00:00|2426|2426|2399.5|2399.5|2440.5|2440.5|2399.5|2399.5|21359752
1245729600000|2009-06-23 04:00:00|2409.5|2409.5|2390|2390|2426.5|2426.5|2387.5|2387.5|18727164
1245816000000|2009-06-24 04:00:00|2406|2406|2375|2375|2424.5|2424.5|2368|2368|17778134
1245902400000|2009-06-25 04:00:00|2371|2371|2392.5|2392.5|2401.5|2401.5|2359|2359|20630016
1245988800000|2009-06-26 04:00:00|2386|2386|2406.5|2406.5|2414.5|2414.5|2381.5|2381.5|26201502
1246248000000|2009-06-29 04:00:00|2407|2407|2414.5|2414.5|2425|2425|2406|2406|17526474
1246334400000|2009-06-30 04:00:00|2410.5|2410.5|2399.5|2399.5|2412.5|2412.5|2390.5|2390.5|31447620
1246420800000|2009-07-01 04:00:00|2424|2424|2459|2459|2479.75|2479.75|2420.5|2420.5|24212344
1246507200000|2009-07-02 04:00:00|2438.5|2438.5|2444|2444|2471.5|2471.5|2438.5|2438.5|22201398
1246852800000|2009-07-06 04:00:00|2434|2434|2450|2450|2452.5|2452.5|2419|2419|16671728
1246939200000|2009-07-07 04:00:00|2436.5|2436.5|2432|2432|2458.5|2458.5|2427.5|2427.5|17108824
1247025600000|2009-07-08 04:00:00|2427.5|2427.5|2425.5|2425.5|2444|2444|2408.5|2408.5|21320980
1247112000000|2009-07-09 04:00:00|2436|2436|2435.5|2435.5|2442.5|2442.5|2425.5|2425.5|17426930
1247198400000|2009-07-10 04:00:00|2425|2425|2415.5|2415.5|2443.5|2443.5|2401|2401|15620218
1247457600000|2009-07-13 04:00:00|2419|2419|2452.5|2452.5|2459|2459|2405|2405|20608804
1247544000000|2009-07-14 04:00:00|2451|2451|2464.5|2464.5|2467.5|2467.5|2437|2437|15369038
1247630400000|2009-07-15 04:00:00|2473.5|2473.5|2526.5|2526.5|2529|2529|2469.5|2469.5|20127004
1247716800000|2009-07-16 04:00:00|2517.5|2517.5|2539.5|2539.5|2544|2544|2508|2508|15817636
1247803200000|2009-07-17 04:00:00|2515.5|2515.5|2516|2516|2527.5|2527.5|2501.5|2501.5|19808742
1248062400000|2009-07-20 04:00:00|2530.5|2530.5|2551.5|2551.5|2551.5|2551.5|2503.5|2503.5|19108344
1248148800000|2009-07-21 04:00:00|2541.5|2541.5|2517.5|2517.5|2541.5|2541.5|2490|2490|28738996
1248235200000|2009-07-22 04:00:00|2516|2516|2456.5|2456.5|2517|2517|2442.5|2442.5|28360342
1248321600000|2009-07-23 04:00:00|2456.5|2456.5|2459|2459|2501|2501|2444|2444|26759536
1248408000000|2009-07-24 04:00:00|2470.5|2470.5|2468|2468|2482|2482|2442|2442|16573820
1248667200000|2009-07-27 04:00:00|2468|2468|2476|2476|2479.5|2479.5|2457.5|2457.5|16259010
1248753600000|2009-07-28 04:00:00|2471.5|2471.5|2469.5|2469.5|2487.5|2487.5|2450|2450|16079470
1248840000000|2009-07-29 04:00:00|2471|2471|2464|2464|2497|2497|2454.5|2454.5|18125090
1248926400000|2009-07-30 04:00:00|2491|2491|2483.5|2483.5|2525|2525|2477.5|2477.5|19437958
1249012800000|2009-07-31 04:00:00|2482|2482|2492|2492|2510|2510|2475|2475|16822850
1249272000000|2009-08-03 04:00:00|2501.5|2501.5|2480|2480|2505|2505|2465|2465|18445538
1249358400000|2009-08-04 04:00:00|2478|2478|2475|2475|2507.5|2507.5|2467.5|2467.5|17583186
1249444800000|2009-08-05 04:00:00|2475.5|2475.5|2458.5|2458.5|2479.5|2479.5|2450|2450|15009938
1249531200000|2009-08-06 04:00:00|2470.5|2470.5|2469.5|2469.5|2477.5|2477.5|2460|2460|13811860
1249617600000|2009-08-07 04:00:00|2483|2483|2467|2467|2487.5|2487.5|2458.5|2458.5|13305676
1249876800000|2009-08-10 04:00:00|2463|2463|2472|2472|2474|2474|2449|2449|13499118
1249963200000|2009-08-11 04:00:00|2471|2471|2452|2452|2474|2474|2447.5|2447.5|12509014
1250049600000|2009-08-12 04:00:00|2448|2448|2423|2423|2454.5|2454.5|2421.5|2421.5|24901360
1250136000000|2009-08-13 04:00:00|2421.5|2421.5|2406|2406|2432.5|2432.5|2371|2371|26560606
1250222400000|2009-08-14 04:00:00|2402.5|2402.5|2423.5|2423.5|2423.5|2423.5|2400|2400|14806258
1250481600000|2009-08-17 04:00:00|2422|2422|2435|2435|2439.5|2439.5|2406|2406|16213556
1250568000000|2009-08-18 04:00:00|2437.5|2437.5|2430.5|2430.5|2447.5|2447.5|2424|2424|15516780
1250654400000|2009-08-19 04:00:00|2416|2416|2468|2468|2474|2474|2416|2416|17039412
1250740800000|2009-08-20 04:00:00|2469.5|2469.5|2471|2471|2479|2479|2456|2456|11873070
1250827200000|2009-08-21 04:00:00|2480|2480|2495.5|2495.5|2499|2499|2462.5|2462.5|17650556
1251086400000|2009-08-24 04:00:00|2490|2490|2453|2453|2490|2490|2440.5|2440.5|21744678
1251172800000|2009-08-25 04:00:00|2456|2456|2437|2437|2457.5|2457.5|2434.5|2434.5|21428148
1251259200000|2009-08-26 04:00:00|2441|2441|2459|2459|2466|2466|2435|2435|13591826
1251345600000|2009-08-27 04:00:00|2459|2459|2472|2472|2482|2482|2438|2438|13884764
1251432000000|2009-08-28 04:00:00|2481|2481|2453|2453|2482|2482|2446|2446|13716036
1251691200000|2009-08-31 04:00:00|2442|2442|2438.5|2438.5|2468.5|2468.5|2425|2425|21321428
1251777600000|2009-09-01 04:00:00|2436|2436|2426.5|2426.5|2462.5|2462.5|2419|2419|24554642
1251864000000|2009-09-02 04:00:00|2427.5|2427.5|2490|2490|2515|2515|2427.5|2427.5|40824184
1251950400000|2009-09-03 04:00:00|2481.5|2481.5|2479|2479|2492.5|2492.5|2461.5|2461.5|22579938
1252036800000|2009-09-04 04:00:00|2465|2465|2497.5|2497.5|2504|2504|2452.5|2452.5|15118544
1252382400000|2009-09-08 04:00:00|2497|2497|2520.5|2520.5|2539.5|2539.5|2486|2486|31284164
1252468800000|2009-09-09 04:00:00|2519.5|2519.5|2531.5|2531.5|2540.25|2540.25|2512|2512|15813210
1252555200000|2009-09-10 04:00:00|2526.5|2526.5|2529|2529|2540|2540|2508|2508|21545164
1252641600000|2009-09-11 04:00:00|2506.5|2506.5|2575.5|2575.5|2587|2587|2500|2500|34130468
1252900800000|2009-09-14 04:00:00|2554|2554|2608|2608|2623.5|2623.5|2545.5|2545.5|33166894
1252987200000|2009-09-15 04:00:00|2604|2604|2622.5|2622.5|2629|2629|2582.5|2582.5|27725546
1253073600000|2009-09-16 04:00:00|2622|2622|2633.5|2633.5|2641|2641|2595|2595|26114966
1253160000000|2009-09-17 04:00:00|2625|2625|2671|2671|2672.5|2672.5|2621|2621|27358448
1253246400000|2009-09-18 04:00:00|2684|2684|2688|2688|2706|2706|2665|2665|124173802
1253505600000|2009-09-21 04:00:00|2674|2674|2650|2650|2688|2688|2639|2639|24712118
1253592000000|2009-09-22 04:00:00|2665.5|2665.5|2642.5|2642.5|2665.5|2665.5|2636.5|2636.5|19426656
1253678400000|2009-09-23 04:00:00|2647|2647|2629|2629|2657.5|2657.5|2608.5|2608.5|20835398
1253764800000|2009-09-24 04:00:00|2629|2629|2617|2617|2657|2657|2611.5|2611.5|24283880
1253851200000|2009-09-25 04:00:00|2616.5|2616.5|2648.5|2648.5|2664|2664|2613.5|2613.5|21737434
1254110400000|2009-09-28 04:00:00|2651.5|2651.5|2656.5|2656.5|2681.5|2681.5|2645|2645|15193554
1254196800000|2009-09-29 04:00:00|2670|2670|2665.5|2665.5|2677|2677|2659.5|2659.5|17321072
1254283200000|2009-09-30 04:00:00|2666|2666|2685|2685|2697.5|2697.5|2630|2630|28275776
1254369600000|2009-10-01 04:00:00|2670|2670|2656|2656|2685|2685|2652|2652|28070882
1254456000000|2009-10-02 04:00:00|2653|2653|2693.5|2693.5|2704|2704|2645.5|2645.5|25169330
1254715200000|2009-10-05 04:00:00|2690.5|2690.5|2690|2690|2700|2700|2665|2665|15555566
1254801600000|2009-10-06 04:00:00|2690.5|2690.5|2716|2716|2732.5|2732.5|2683|2683|19109674
1254888000000|2009-10-07 04:00:00|2743|2743|2740.5|2740.5|2763.9995|2763.9995|2716|2716|20761398
1254974400000|2009-10-08 04:00:00|2750.5|2750.5|2729.5|2729.5|2750.5|2750.5|2716|2716|18030244
1255060800000|2009-10-09 04:00:00|2733.5|2733.5|2732.5|2732.5|2745|2745|2712.585|2712.585|11828208
1255320000000|2009-10-12 04:00:00|2741.5|2741.5|2739.5|2739.5|2762.5|2762.5|2726.5|2726.5|16014282
1255406400000|2009-10-13 04:00:00|2738.5|2738.5|2740|2740|2748|2748|2727.5|2727.5|11939782
1255492800000|2009-10-14 04:00:00|2746|2746|2742|2742|2751.5|2751.5|2729.5|2729.5|16080868
1255579200000|2009-10-15 04:00:00|2736.5|2736.5|2746|2746|2760.5|2760.5|2717.5|2717.5|24242974
1255665600000|2009-10-16 04:00:00|2746|2746|2750.5|2750.5|2760|2760|2734.5|2734.5|22090606
1255924800000|2009-10-19 04:00:00|2757|2757|2739.5|2739.5|2775|2775|2733.5|2733.5|20659978
1256011200000|2009-10-20 04:00:00|2679.5|2679.5|2703.5|2703.5|2707.5|2707.5|2659|2659|26859494
1256097600000|2009-10-21 04:00:00|2691|2691|2703.5|2703.5|2734.5|2734.5|2685|2685|16511714
1256184000000|2009-10-22 04:00:00|2679|2679|2707.5|2707.5|2713.5|2713.5|2670.5|2670.5|16360924
1256270400000|2009-10-23 04:00:00|2695.5|2695.5|2662|2662|2707.5|2707.5|2655.75|2655.75|21709950
1256529600000|2009-10-26 04:00:00|2654|2654|2661.5|2661.5|2715|2715|2635.5|2635.5|21567630
1256616000000|2009-10-27 04:00:00|2662|2662|2673|2673|2696|2696|2654.5|2654.5|14735084
1256702400000|2009-10-28 04:00:00|2662.5|2662.5|2675.5|2675.5|2700|2700|2661.5|2661.5|16017144
1256788800000|2009-10-29 04:00:00|2676|2676|2704.5|2704.5|2705.6|2705.6|2657.5|2657.5|14806996
1256875200000|2009-10-30 04:00:00|2703|2703|2665.5|2665.5|2713.5|2713.5|2655.5|2655.5|21812256
1257138000000|2009-11-02 05:00:00|2675.5|2675.5|2686|2686|2696|2696|2658|2658|18603758
1257224400000|2009-11-03 05:00:00|2682.5|2682.5|2656|2656|2684|2684|2638.5|2638.5|16330324
1257310800000|2009-11-04 05:00:00|2671|2671|2674.5|2674.5|2700|2700|2651.4995|2651.4995|14114282
1257397200000|2009-11-05 05:00:00|2675.5|2675.5|2720|2720|2724|2724|2672.5|2672.5|16316262
1257483600000|2009-11-06 05:00:00|2698.5|2698.5|2724.5|2724.5|2725|2725|2690.5|2690.5|10680340
1257742800000|2009-11-09 05:00:00|2729.5|2729.5|2774|2774|2775|2775|2708.5|2708.5|19231198
1257829200000|2009-11-10 05:00:00|2767.5|2767.5|2790.5|2790.5|2809.5|2809.5|2762.5|2762.5|16139960
1257915600000|2009-11-11 05:00:00|2803|2803|2806.5|2806.5|2813.5|2813.5|2787|2787|14304802
1258002000000|2009-11-12 05:00:00|2805.5|2805.5|2797|2797|2819|2819|2792.5|2792.5|15195974
1258088400000|2009-11-13 05:00:00|2803|2803|2823|2823|2835|2835|2795|2795|23357790
1258347600000|2009-11-16 05:00:00|2832.5|2832.5|2837|2837|2854.5|2854.5|2821.5|2821.5|16239676
1258434000000|2009-11-17 05:00:00|2832|2832|2843.5|2843.5|2846|2846|2822.5|2822.5|11343930
1258520400000|2009-11-18 05:00:00|2846.5|2846.5|2829|2829|2850|2850|2814.5|2814.5|15253038
1258606800000|2009-11-19 05:00:00|2812|2812|2844|2844|2849|2849|2802|2802|18154338
1258693200000|2009-11-20 05:00:00|2834.5|2834.5|2874|2874|2884.5|2884.5|2834.5|2834.5|20698672
1258952400000|2009-11-23 05:00:00|2885.5|2885.5|2912|2912|2917.5|2917.5|2885.5|2885.5|18542284
1259038800000|2009-11-24 05:00:00|2921.5|2921.5|2909.5|2909.5|2921.5|2921.5|2893|2893|15598152
1259125200000|2009-11-25 05:00:00|2918.5|2918.5|2905.5|2905.5|2918.5|2918.5|2899.5|2899.5|13383020
1259298000000|2009-11-27 05:00:00|2849|2849|2859|2859|2876.5|2876.5|2820|2820|15675378
1259557200000|2009-11-30 05:00:00|2864.5|2864.5|2860|2860|2866|2866|2840|2840|18884930
1259643600000|2009-12-01 05:00:00|2879.5|2879.5|2904|2904|2912.75|2912.75|2869|2869|15359958
1259730000000|2009-12-02 05:00:00|2891.5|2891.5|2898|2898|2910|2910|2884|2884|13600348
1259816400000|2009-12-03 05:00:00|2904.5|2904.5|2863.5|2863.5|2904.5|2904.5|2858|2858|20243592
1259902800000|2009-12-04 05:00:00|2880|2880|2874.5|2874.5|2901.5|2901.5|2840.5|2840.5|24927250
1260162000000|2009-12-07 05:00:00|2848|2848|2893.5|2893.5|2904.75|2904.75|2835|2835|16705264
1260248400000|2009-12-08 05:00:00|2876.5|2876.5|2884|2884|2887|2887|2853.5|2853.5|18290792
1260334800000|2009-12-09 05:00:00|2872.5|2872.5|2891.5|2891.5|2892.5|2892.5|2851.5|2851.5|19495036
1260421200000|2009-12-10 05:00:00|2899|2899|2929|2929|2946|2946|2896|2896|30755358
1260507600000|2009-12-11 05:00:00|2930|2930|2955.5|2955.5|2970|2970|2930|2930|30435584
1260766800000|2009-12-14 05:00:00|2955.5|2955.5|2952|2952|2972.5|2972.5|2946|2946|16670128
1260853200000|2009-12-15 05:00:00|2957.5|2957.5|2953|2953|2959.5|2959.5|2942.5|2942.5|15299664
1260939600000|2009-12-16 05:00:00|2947.5|2947.5|2921|2921|2960|2960|2919|2919|19604830
1261026000000|2009-12-17 05:00:00|2913|2913|2849|2849|2913.5|2913.5|2847|2847|25472712
1261112400000|2009-12-18 05:00:00|2862.9995|2862.9995|2846|2846|2862.9995|2862.9995|2815.5|2815.5|37737720
1261371600000|2009-12-21 05:00:00|2851|2851|2859|2859|2880.5|2880.5|2845|2845|14616174
1261458000000|2009-12-22 05:00:00|2857.5|2857.5|2863.5|2863.5|2879|2879|2854.5|2854.5|12111668
1261544400000|2009-12-23 05:00:00|2860|2860|2864.5|2864.5|2875|2875|2849.5|2849.5|10939572
1261630800000|2009-12-24 05:00:00|2874.5|2874.5|2872|2872|2875.5|2875.5|2852.5|2852.5|5814108
1261976400000|2009-12-28 05:00:00|2870.5|2870.5|2872|2872|2879|2879|2864|2864|7679410
1262062800000|2009-12-29 05:00:00|2872.5|2872.5|2887|2887|2898.5|2898.5|2872.5|2872.5|9551172
1262149200000|2009-12-30 05:00:00|2887|2887|2884|2884|2895|2895|2874|2874|9625142
1262235600000|2009-12-31 05:00:00|2879|2879|2850|2850|2887.5|2887.5|2846.5|2846.5|10848954
1262581200000|2010-01-04 05:00:00|2858|2858|2852|2852|2861|2861|2845|2845|13870548
1262667600000|2010-01-05 05:00:00|2842.5|2842.5|2817.5|2817.5|2849.5|2849.5|2807|2807|23173028
1262754000000|2010-01-06 05:00:00|2817.5|2817.5|2816.5|2816.5|2822|2822|2799|2799|19265472
1262840400000|2010-01-07 05:00:00|2816.5|2816.5|2809.5|2809.5|2818.5|2818.5|2787.5|2787.5|13234530
1262926800000|2010-01-08 05:00:00|2773|2773|2757.5|2757.5|2782|2782|2737.5|2737.5|28717474
1263186000000|2010-01-11 05:00:00|2757.5|2757.5|2813.5|2813.5|2822.365|2822.365|2740|2740|28643528
1263272400000|2010-01-12 05:00:00|2804.5|2804.5|2844|2844|2850|2850|2803|2803|23269606
1263358800000|2010-01-13 05:00:00|2843|2843|2851.5|2851.5|2871.505|2871.505|2834.5|2834.5|15157758
1263445200000|2010-01-14 05:00:00|2852|2852|2856.5|2856.5|2862.5|2862.5|2838.5|2838.5|12392514
1263531600000|2010-01-15 05:00:00|2847.5|2847.5|2814.5|2814.5|2867.5|2867.5|2802|2802|27462892
1263877200000|2010-01-19 05:00:00|2811|2811|2821|2821|2824.5|2824.5|2796|2796|14615206
1263963600000|2010-01-20 05:00:00|2808|2808|2775|2775|2819.5|2819.5|2764.5|2764.5|18813290
1264050000000|2010-01-21 05:00:00|2777.5|2777.5|2718.5|2718.5|2779|2779|2709.5|2709.5|27400624
1264136400000|2010-01-22 05:00:00|2717.5|2717.5|2712|2712|2743|2743|2699|2699|23551608
1264395600000|2010-01-25 05:00:00|2724.5|2724.5|2717.5|2717.5|2727|2727|2694|2694|16853166
1264482000000|2010-01-26 05:00:00|2703.5|2703.5|2707|2707|2725|2725|2693.5|2693.5|15515000
1264568400000|2010-01-27 05:00:00|2700|2700|2725.5|2725.5|2733|2733|2685|2685|20414672
1264654800000|2010-01-28 05:00:00|2735.5|2735.5|2709|2709|2742|2742|2706.25|2706.25|20907948
1264741200000|2010-01-29 05:00:00|2722|2722|2712.5|2712.5|2747|2747|2695|2695|22149018
1265000400000|2010-02-01 05:00:00|2725.5|2725.5|2719|2719|2728|2728|2700|2700|14536172
1265086800000|2010-02-02 05:00:00|2726.5|2726.5|2752.5|2752.5|2760.5|2760.5|2707.5|2707.5|16888614
1265173200000|2010-02-03 05:00:00|2746|2746|2743.5|2743.5|2748|2748|2726.5|2726.5|15899402
1265259600000|2010-02-04 05:00:00|2727.5|2727.5|2671.5|2671.5|2734|2734|2670|2670|21344376
1265346000000|2010-02-05 05:00:00|2662|2662|2654.5|2654.5|2671.5|2671.5|2626.5|2626.5|29287906
1265605200000|2010-02-08 05:00:00|2663.5|2663.5|2632.5|2632.5|2663.5|2663.5|2628.5|2628.5|16725218
1265691600000|2010-02-09 05:00:00|2684.4995|2684.4995|2700.5|2700.5|2749|2749|2668.5|2668.5|31495982
1265778000000|2010-02-10 05:00:00|2730|2730|2689.5|2689.5|2730|2730|2658.25|2658.25|18717406
1265864400000|2010-02-11 05:00:00|2680|2680|2711|2711|2716.5|2716.5|2663.5|2663.5|26327126
1265950800000|2010-02-12 05:00:00|2696|2696|2699|2699|2720|2720|2681.135|2681.135|24640866
1266296400000|2010-02-16 05:00:00|2725.5|2725.5|2741|2741|2741|2741|2696.5|2696.5|19339344
1266382800000|2010-02-17 05:00:00|2740.5|2740.5|2766.5|2766.5|2777.5|2777.5|2738|2738|17064572
1266469200000|2010-02-18 05:00:00|2757.5|2757.5|2795.5|2795.5|2796|2796|2757.5|2757.5|17267968
1266555600000|2010-02-19 05:00:00|2790|2790|2786|2786|2795|2795|2759|2759|18944650
1266814800000|2010-02-22 05:00:00|2790|2790|2769|2769|2793|2793|2763.5|2763.5|13487482
1266901200000|2010-02-23 05:00:00|2770.5|2770.5|2741.5|2741.5|2780|2780|2739.5|2739.5|14835498
1266987600000|2010-02-24 05:00:00|2750|2750|2758|2758|2759|2759|2734.5|2734.5|14474086
1267074000000|2010-02-25 05:00:00|2657|2657|2656|2656|2679|2679|2630.5|2630.5|63665866
1267160400000|2010-02-26 05:00:00|2654.5|2654.5|2636|2636|2654.5|2654.5|2611.5|2611.5|63096744
1267419600000|2010-03-01 05:00:00|2661|2661|2663.5|2663.5|2668.5|2668.5|2639.5|2639.5|39450796
1267506000000|2010-03-02 05:00:00|2669|2669|2665|2665|2684.5|2684.5|2657.5|2657.5|24506136
1267592400000|2010-03-03 05:00:00|2665|2665|2696.5|2696.5|2706.005|2706.005|2659|2659|26575144
1267678800000|2010-03-04 05:00:00|2735|2735|2723.5|2723.5|2752|2752|2716|2716|28985272
1267765200000|2010-03-05 05:00:00|2734.5|2734.5|2735|2735|2747.5|2747.5|2718|2718|24238520
1268024400000|2010-03-08 05:00:00|2736|2736|2723|2723|2743.5|2743.5|2716|2716|18916536
1268110800000|2010-03-09 05:00:00|2717|2717|2709|2709|2729.5|2729.5|2697.5|2697.5|23071280
1268197200000|2010-03-10 05:00:00|2713|2713|2710|2710|2718.5|2718.5|2702|2702|21578064
1268283600000|2010-03-11 05:00:00|2689|2689|2680|2680|2689|2689|2650|2650|29154626
1268370000000|2010-03-12 05:00:00|2684.5|2684.5|2667.5|2667.5|2688.2495|2688.2495|2663|2663|22335368
1268625600000|2010-03-15 04:00:00|2686.5|2686.5|2682.5|2682.5|2692|2692|2668.5|2668.5|23873882
1268712000000|2010-03-16 04:00:00|2690|2690|2685|2685|2693.5|2693.5|2678.5|2678.5|22287648
1268798400000|2010-03-17 04:00:00|2691|2691|2692|2692|2699.5|2699.5|2680|2680|26074316
1268884800000|2010-03-18 04:00:00|2695|2695|2697.5|2697.5|2702|2702|2687.25|2687.25|23497480
1268971200000|2010-03-19 04:00:00|2707|2707|2737.5|2737.5|2753|2753|2680|2680|43610768
1269230400000|2010-03-22 04:00:00|2724.5|2724.5|2727|2727|2742.5|2742.5|2720|2720|18127330
1269316800000|2010-03-23 04:00:00|2735.5|2735.5|2765|2765|2767|2767|2720.5|2720.5|19082630
1269403200000|2010-03-24 04:00:00|2761|2761|2731|2731|2768|2768|2730.5|2730.5|17053186
1269489600000|2010-03-25 04:00:00|2745.5|2745.5|2740|2740|2758.99|2758.99|2732.5|2732.5|16638648
1269576000000|2010-03-26 04:00:00|2739.5|2739.5|2732.5|2732.5|2748.5|2748.5|2725|2725|16276766
1269835200000|2010-03-29 04:00:00|2740|2740|2738.5|2738.5|2748.005|2748.005|2733.5|2733.5|13853592
1269921600000|2010-03-30 04:00:00|2745|2745|2743.5|2743.5|2752.5|2752.5|2730.5|2730.5|13631482
1270008000000|2010-03-31 04:00:00|2739.5|2739.5|2750|2750|2764.5|2764.5|2725|2725|22922002
1270094400000|2010-04-01 04:00:00|2768|2768|2765|2765|2771.5|2771.5|2756.25|2756.25|14346694
1270440000000|2010-04-05 04:00:00|2778|2778|2743|2743|2778|2778|2732.5|2732.5|19192012
1270526400000|2010-04-06 04:00:00|2742|2742|2714.5|2714.5|2742|2742|2711|2711|17604012
1270612800000|2010-04-07 04:00:00|2715|2715|2691|2691|2715|2715|2678|2678|24060698
1270699200000|2010-04-08 04:00:00|2689|2689|2688|2688|2689|2689|2672|2672|19466764
1270785600000|2010-04-09 04:00:00|2695.5|2695.5|2729.5|2729.5|2730.5|2730.5|2692.5|2692.5|20641628
1271044800000|2010-04-12 04:00:00|2732.5|2732.5|2738|2738|2743|2743|2725.5|2725.5|16930468
1271131200000|2010-04-13 04:00:00|2734|2734|2751|2751|2754|2754|2732.5|2732.5|15057916
1271217600000|2010-04-14 04:00:00|2751.5|2751.5|2747.5|2747.5|2753|2753|2732.5|2732.5|13865120
1271304000000|2010-04-15 04:00:00|2738|2738|2713|2713|2738.5|2738.5|2706.5|2706.5|20350880
1271390400000|2010-04-16 04:00:00|2711.5|2711.5|2748.5|2748.5|2757|2757|2708.5|2708.5|35079346
1271649600000|2010-04-19 04:00:00|2749|2749|2766|2766|2766|2766|2746|2746|26471530
1271736000000|2010-04-20 04:00:00|2761|2761|2723.5|2723.5|2764.5|2764.5|2716|2716|32516638
1271822400000|2010-04-21 04:00:00|2728.5|2728.5|2709.5|2709.5|2729|2729|2700|2700|19263080
1271908800000|2010-04-22 04:00:00|2707|2707|2715.5|2715.5|2725.5|2725.5|2700|2700|20299216
1271995200000|2010-04-23 04:00:00|2723|2723|2694|2694|2723|2723|2687|2687|21675866
1272254400000|2010-04-26 04:00:00|2700|2700|2686.5|2686.5|2717.5|2717.5|2686.5|2686.5|17891942
1272340800000|2010-04-27 04:00:00|2683|2683|2643.5|2643.5|2693|2693|2642|2642|27600258
1272427200000|2010-04-28 04:00:00|2650.5|2650.5|2668|2668|2678.5|2678.5|2628|2628|24756314
1272513600000|2010-04-29 04:00:00|2681|2681|2687|2687|2709.5|2709.5|2678|2678|17437428
1272600000000|2010-04-30 04:00:00|2681|2681|2672.5|2672.5|2698|2698|2670|2670|19349540
1272859200000|2010-05-03 04:00:00|2685.5|2685.5|2688|2688|2697.5|2697.5|2663.2495|2663.2495|16123482
1272945600000|2010-05-04 04:00:00|2669.5|2669.5|2659|2659|2690|2690|2652.5|2652.5|23282728
1273032000000|2010-05-05 04:00:00|2671.5|2671.5|2683|2683|2695|2695|2660|2660|23670976
1273118400000|2010-05-06 04:00:00|2683.5|2683.5|2615|2615|2710|2710|2560.5|2560.5|47916690
1273204800000|2010-05-07 04:00:00|2609.5|2609.5|2633.5|2633.5|2642|2642|2577|2577|43535708
1273464000000|2010-05-10 04:00:00|2692.5|2692.5|2702|2702|2704.5|2704.5|2662.5|2662.5|35311764
1273550400000|2010-05-11 04:00:00|2681|2681|2680.5|2680.5|2703.5|2703.5|2675|2675|23167288
1273636800000|2010-05-12 04:00:00|2690|2690|2701|2701|2704.9995|2704.9995|2671|2671|24005340
1273723200000|2010-05-13 04:00:00|2697.5|2697.5|2674.5|2674.5|2700|2700|2672.5|2672.5|19321048
1273809600000|2010-05-14 04:00:00|2668|2668|2667|2667|2682.5|2682.5|2643|2643|25868138
1274068800000|2010-05-17 04:00:00|2674|2674|2670.5|2670.5|2677.5|2677.5|2642.5|2642.5|17395604
1274155200000|2010-05-18 04:00:00|2685|2685|2655|2655|2686|2686|2654|2654|20437490
1274241600000|2010-05-19 04:00:00|2650|2650|2656|2656|2667.5|2667.5|2623|2623|21119632
1274328000000|2010-05-20 04:00:00|2625|2625|2577|2577|2625|2625|2576.5|2576.5|29294660
1274414400000|2010-05-21 04:00:00|2542|2542|2579.5|2579.5|2586|2586|2515|2515|34233942
1274673600000|2010-05-24 04:00:00|2560.5|2560.5|2573|2573|2593.4|2593.4|2551|2551|16918828
1274760000000|2010-05-25 04:00:00|2518.5|2518.5|2531|2531|2536.5|2536.5|2497|2497|28693790
1274846400000|2010-05-26 04:00:00|2541.5|2541.5|2504|2504|2544|2544|2497|2497|32614288
1274932800000|2010-05-27 04:00:00|2530.5|2530.5|2561.5|2561.5|2562.5|2562.5|2513|2513|22663600
1275019200000|2010-05-28 04:00:00|2559|2559|2570|2570|2597.47|2597.47|2550|2550|23577336
1275364800000|2010-06-01 04:00:00|2556|2556|2564.5|2564.5|2605.5|2605.5|2536.5|2536.5|24274716
1275451200000|2010-06-02 04:00:00|2577|2577|2620.5|2620.5|2620.5|2620.5|2558.5|2558.5|18742106
1275537600000|2010-06-03 04:00:00|2633.5|2633.5|2637.5|2637.5|2650|2650|2622.5|2622.5|23564304
1275624000000|2010-06-04 04:00:00|2607|2607|2563.5|2563.5|2607|2607|2551|2551|23942774
1275883200000|2010-06-07 04:00:00|2561.5|2561.5|2540|2540|2575|2575|2538.5|2538.5|20177654
1275969600000|2010-06-08 04:00:00|2539.5|2539.5|2578|2578|2591|2591|2526|2526|22429716
1276056000000|2010-06-09 04:00:00|2578|2578|2567.5|2567.5|2592.5|2592.5|2558.5|2558.5|17661970
1276142400000|2010-06-10 04:00:00|2593|2593|2622.5|2622.5|2625|2625|2593|2593|18789914
1276228800000|2010-06-11 04:00:00|2585.5|2585.5|2582.5|2582.5|2586.5|2586.5|2556.5|2556.5|14961198
1276488000000|2010-06-14 04:00:00|2597|2597|2575.5|2575.5|2598.5|2598.5|2573|2573|13656298
1276574400000|2010-06-15 04:00:00|2591.5|2591.5|2609|2609|2610|2610|2578|2578|16372490
1276660800000|2010-06-16 04:00:00|2591.5|2591.5|2620|2620|2622|2622|2588.2495|2588.2495|16784620
1276747200000|2010-06-17 04:00:00|2625|2625|2618|2618|2635|2635|2601.75|2601.75|20744366
1276833600000|2010-06-18 04:00:00|2619.5|2619.5|2615.5|2615.5|2636.5|2636.5|2613|2613|28407778
1277092800000|2010-06-21 04:00:00|2641|2641|2624|2624|2649|2649|2613.5|2613.5|18348492
1277179200000|2010-06-22 04:00:00|2623|2623|2623|2623|2654|2654|2621.5|2621.5|20804978
1277265600000|2010-06-23 04:00:00|2628|2628|2612|2612|2632.5|2632.5|2600.5|2600.5|20717952
1277352000000|2010-06-24 04:00:00|2605.5|2605.5|2590|2590|2624|2624|2583.5|2583.5|17401394
1277438400000|2010-06-25 04:00:00|2589.5|2589.5|2513|2513|2596.5|2596.5|2513|2513|57969494
1277697600000|2010-06-28 04:00:00|2536.5|2536.5|2554|2554|2569|2569|2530.5|2530.5|23525340
1277784000000|2010-06-29 04:00:00|2529|2529|2516.5|2516.5|2547.5|2547.5|2505|2505|23505286
1277870400000|2010-06-30 04:00:00|2519|2519|2506|2506|2529|2529|2500.5|2500.5|21933752
1277956800000|2010-07-01 04:00:00|2515|2515|2501.5|2501.5|2515|2515|2473.5|2473.5|26030832
1278043200000|2010-07-02 04:00:00|2511|2511|2502.5|2502.5|2523|2523|2492.5|2492.5|16271000
1278388800000|2010-07-06 04:00:00|2529.5|2529.5|2521.5|2521.5|2534|2534|2501|2501|18338110
1278475200000|2010-07-07 04:00:00|2527|2527|2573.5|2573.5|2579.5|2579.5|2515|2515|23480028
1278561600000|2010-07-08 04:00:00|2584|2584|2621|2621|2622|2622|2578|2578|21562510
1278648000000|2010-07-09 04:00:00|2618|2618|2620|2620|2624.5|2624.5|2603.5|2603.5|12948124
1278907200000|2010-07-12 04:00:00|2608|2608|2622.5|2622.5|2623.5|2623.5|2597.5|2597.5|10770484
1278993600000|2010-07-13 04:00:00|2637|2637|2636|2636|2647.5|2647.5|2630|2630|13706386
1279080000000|2010-07-14 04:00:00|2628|2628|2641|2641|2646|2646|2621|2621|12392530
1279166400000|2010-07-15 04:00:00|2636|2636|2642.5|2642.5|2647.5|2647.5|2616|2616|14970044
1279252800000|2010-07-16 04:00:00|2638.5|2638.5|2618.5|2618.5|2654|2654|2610.5|2610.5|19563726
1279512000000|2010-07-19 04:00:00|2627|2627|2613.5|2613.5|2628.5|2628.5|2602.5|2602.5|11367302
1279598400000|2010-07-20 04:00:00|2598.5|2598.5|2662|2662|2668|2668|2596|2596|19539156
1279684800000|2010-07-21 04:00:00|2675|2675|2704|2704|2739.25|2739.25|2664|2664|36363860
1279771200000|2010-07-22 04:00:00|2700.5|2700.5|2713|2713|2734|2734|2698.75|2698.75|20692084
1279857600000|2010-07-23 04:00:00|2710|2710|2737.5|2737.5|2741.5|2741.5|2698|2698|16177386
1280116800000|2010-07-26 04:00:00|2742|2741.5|2746.5|2746|2748.5|2748|2735.5|2735|5136566
1280203200000|2010-07-27 04:00:00|2745.5|2745|2752|2751.5|2762.5|2762|2741.5|2740.5|12627986
1280289600000|2010-07-28 04:00:00|2755|2750.5|2746|2745.5|2760|2759.5|2739|2738.5|8186166
1280376000000|2010-07-29 04:00:00|2762|2751.5|2750|2749.5|2765.5|2765|2733.5|2733|12401802
1280462400000|2010-07-30 04:00:00|2738|2726|2761.5|2761|2764.5|2764|2722|2721|10174484
1280721600000|2010-08-02 04:00:00|2761|2760.5|2821|2820.5|2824.5|2824|2755|2710|22918090
1280808000000|2010-08-03 04:00:00|2819.5|2813|2820|2819|2826.5|2826.5|2803.5|2803|11078394
1280894400000|2010-08-04 04:00:00|2826.5|2822.5|2828.5|2828|2835|2834.5|2811|2810.5|8441222
1280980800000|2010-08-05 04:00:00|2821|2815|2818|2817.5|2822|2821|2790.5|2790|10464396
1281067200000|2010-08-06 04:00:00|2805|2805|2837.5|2837.5|2839.5|2839.5|2782.5|2782.5|18090686
1281326400000|2010-08-09 04:00:00|2877.5|2777.5|2856|2855.5|2877.5|2870|2830|2777.5|13500008
1281412800000|2010-08-10 04:00:00|2843|2830.5|2853|2844.5|2870|2869.5|2826.5|2826|10278636
1281499200000|2010-08-11 04:00:00|2831.5|2812.5|2803.5|2803|2837|2837|2799.5|2799|15402080
1281585600000|2010-08-12 04:00:00|2787.5|2776|2784.5|2784|2793.5|2793|2767.5|2767|12710838
1281672000000|2010-08-13 04:00:00|2782|2782|2786.5|2786.5|2799|2799|2768.5|2768.5|14922038
1281931200000|2010-08-16 04:00:00|2785.5|2776.5|2795|2794.5|2796.5|2796|2757.5|2756|9553956
1282017600000|2010-08-17 04:00:00|2794.5|2794|2806.5|2805.5|2821|2820.5|2775.5|2775|9029128
1282104000000|2010-08-18 04:00:00|2814.5|2800|2793.5|2792.5|2814.5|2804.5|2780.5|2780|11282866
1282190400000|2010-08-19 04:00:00|2781.5|2776|2764.5|2764|2787.5|2786|2749|2748.5|11996524
1282276800000|2010-08-20 04:00:00|2782.5|2750.5|2782.5|2741.5|2782.5|2751|2782|2741|19263164
1282536000000|2010-08-23 04:00:00|2782|2765|2780.5|2780|2793.5|2793.5|2765|2765|10452652
1282622400000|2010-08-24 04:00:00|2765.5|2755.5|2783|2782|2797|2796.5|2759|2755.5|15149286
1282708800000|2010-08-25 04:00:00|2777.5|2774.5|2770.5|2770|2786|2785.5|2753.5|2753|10513962
1282795200000|2010-08-26 04:00:00|2785|2771|2759|2758.5|2785|2775.5|2749|2748.5|9622536
1282881600000|2010-08-27 04:00:00|2772|2772|2808|2808|2810|2810|2751.5|2751.5|19665484
1283140800000|2010-08-30 04:00:00|2831.5|2808|2776|2775.5|2831.5|2811.5|2776|2775.5|6424904
1283227200000|2010-08-31 04:00:00|2760|2759.5|2795.5|2789.5|2802|2801.5|2750.5|2750|10708090
1283313600000|2010-09-01 04:00:00|2820|2816.5|2866|2865|2866|2865.5|2813.5|2812.5|16494046
1283400000000|2010-09-02 04:00:00|2870.5|2866|2869|2868|2870.5|2870|2843.5|2843|10670098
1283486400000|2010-09-03 04:00:00|2879.5|2877|2873|2872.5|2879.5|2877|2855|2854.5|9735890
1283832000000|2010-09-07 04:00:00|2872.5|2872|2883|2881.5|2890.5|2890|2870.5|2869.5|9897030
1283918400000|2010-09-08 04:00:00|2887|2885|2891.5|2890.5|2910|2910|2885.5|2883|12620778
1284004800000|2010-09-09 04:00:00|2912.5|2905.5|2916|2915.5|2924.5|2924|2891|2890.5|12404404
1284091200000|2010-09-10 04:00:00|2914.5|2906|2926.5|2926|2932|2931.5|2900.5|2900|11256814
1284350400000|2010-09-13 04:00:00|2926.5|2887.5|2902|2901.5|2926.5|2926.5|2887.5|2887.5|11758106
1284436800000|2010-09-14 04:00:00|2902.5|2892|2878|2877.5|2906|2906|2878|2877.5|15490288
1284523200000|2010-09-15 04:00:00|2876.5|2867.5|2873|2872|2880|2879.5|2861.5|2861|12403392
1284609600000|2010-09-16 04:00:00|2870.5|2862.5|2877|2876.5|2884|2883.5|2863|2862.5|8876098
1284696000000|2010-09-17 04:00:00|2875|2874.5|2878|2877.5|2884|2883.5|2873.5|2873|3506996
1284955200000|2010-09-20 04:00:00|2878.5|2830|2899.5|2899|2900|2899.5|2878.5|2830|10188798
1285041600000|2010-09-21 04:00:00|2897|2888.5|2907.5|2906|2910|2909.5|2883|2882.5|10006860
1285128000000|2010-09-22 04:00:00|2911.5|2908|2911.5|2911|2926|2925.5|2905.5|2905|9619986
1285214400000|2010-09-23 04:00:00|2892|2891.5|2896|2895.5|2896|2895.5|2889|2888.5|2035002
1285300800000|2010-09-24 04:00:00|2916|2916|2931|2931|2940|2940|2911.5|2911.5|13819340
1285560000000|2010-09-27 04:00:00|2937.5|2937.5|2930|2930|2943|2943|2927.5|2927.5|10544444
1285646400000|2010-09-28 04:00:00|2929.5|2929.5|2955|2955|2961.5|2961.5|2918|2918|19884016
1285732800000|2010-09-29 04:00:00|2950.5|2941|2937.5|2937|2950.5|2949.5|2921|2920.5|10815268
1285819200000|2010-09-30 04:00:00|2950.5|2943|2926.5|2926|2958|2957.5|2913|2912.5|9651718
1285905600000|2010-10-01 04:00:00|2952|2952|2956|2956|2962|2962|2926|2926|16468564
1286164800000|2010-10-04 04:00:00|2949|2946.5|2944.5|2944.5|2954|2951.5|2928|2927.5|8545438
1286251200000|2010-10-05 04:00:00|2945|2949.5|2982|2982|2986|2985.5|2945|2949.5|14968354
1286337600000|2010-10-06 04:00:00|2984|2978.5|2990.5|2990|2990.5|2990.5|2968.5|2968|9171556
1286424000000|2010-10-07 04:00:00|2984|2971|2972|2971.5|2984|2983.5|2960.5|2960|10850514
1286510400000|2010-10-08 04:00:00|2983.5|2973.5|2969.5|2969|2984|2983.5|2953.5|2953|11758002
1286769600000|2010-10-11 04:00:00|2985|2955|2977|2977|2990|2980.5|2967|2950|9442308
1286856000000|2010-10-12 04:00:00|2985.5|2965|2980|2979.5|2990|2989.5|2972|2965|11388528
1286942400000|2010-10-13 04:00:00|2989|2985.5|2998|2997.5|2998.5|2998|2984|2982.5|18829168
1287028800000|2010-10-14 04:00:00|2997.5|2993.5|2995|2994.5|2999|2998.5|2985|2984.5|10964892
1287115200000|2010-10-15 04:00:00|2988|2993.5|2997.5|2988.5|2997.5|2995.5|2988|2987|19699200
1287374400000|2010-10-18 04:00:00|2996|2990|3000|2999.5|3000|2999.5|2990.5|2990|13421398
1287460800000|2010-10-19 04:00:00|2998.5|2998|3019|3018|3023.5|3023|2992|2991.5|26479984
1287547200000|2010-10-20 04:00:00|3024|3023.5|3056.5|3056|3084|3083.5|3020.5|3020|25254762
1287633600000|2010-10-21 04:00:00|3057.5|3048|3074.5|3074|3087|3086.5|3052.5|3048|16861018
1287720000000|2010-10-22 04:00:00|3085|3074.5|3080.5|3080|3087|3086.5|3073.5|3073|6952612
1287979200000|2010-10-25 04:00:00|3066.5|3060.5|3052|3051.5|3087.5|3087|3050|3049.5|14513416
1288065600000|2010-10-26 04:00:00|3040|3038.5|3060.5|3060|3068.5|3068|3040|3038.5|11591690
1288152000000|2010-10-27 04:00:00|3051.5|3045|3059.5|3059|3060|3059.5|3015|3014.5|14205756
1288238400000|2010-10-28 04:00:00|3071|3068|3061|3060.5|3078|3077.5|3044.5|3044|11735282
1288324800000|2010-10-29 04:00:00|3057.5|3057.5|3066|3066|3075|3075|3051.5|3051.5|14240276
1288584000000|2010-11-01 04:00:00|3069|3065.5|3089.5|3084.5|3097|3096.5|3061.5|3061|929442
1288670400000|2010-11-02 04:00:00|3093|3095.5|3091.5|3091|3096.5|3096|3090.5|3090|969348
1288756800000|2010-11-03 04:00:00|3094|3090.5|3091|3090.5|3097|3096.5|3068.5|3068|872648
1288843200000|2010-11-04 04:00:00|3098.5|3096.5|3121.5|3121|3132.5|3132|3094|3093.5|21022426
1288929600000|2010-11-05 04:00:00|3125|3118.5|3128|3127.5|3132.5|3132|3100.5|3100|12040072
1289192400000|2010-11-08 05:00:00|3128|3123.5|3123|3122.5|3128.5|3128|3115.5|3115|7371212
1289278800000|2010-11-09 05:00:00|3134.5|3125.5|3132|3131.5|3135.5|3135|3118|3117.5|12146844
1289365200000|2010-11-10 05:00:00|3128.5|3125|3127|3126|3132|3131|3115.5|3115|13133166
1289451600000|2010-11-11 05:00:00|3128|3123.5|3140|3139.5|3140|3140|3118.5|3118|11157740
1289538000000|2010-11-12 05:00:00|3130.5|3126.5|3146|3145.5|3148|3147.5|3124|3119.5|14579634
1289797200000|2010-11-15 05:00:00|3144.5|3143.5|3147.5|3147|3166.5|3166|3141.5|3141|16599820
1289883600000|2010-11-16 05:00:00|3148|3145|3104|3103.5|3149|3148.5|3091.5|3091|16437370
1289970000000|2010-11-17 05:00:00|3107.5|3106.5|3134|3122|3137.5|3135.5|3105|3101.5|11155692
1290056400000|2010-11-18 05:00:00|3148|3142.5|3191|3190.5|3197.5|3197|3143|3142.5|16302722
1290142800000|2010-11-19 05:00:00|3181.5|3178|3216.5|3216|3216.5|3216|3178|3177.5|14338480
1290402000000|2010-11-22 05:00:00|3203|3198.5|3214|3213.5|3215.5|3215|3179|3178.5|11243256
1290488400000|2010-11-23 05:00:00|3200.5|3196|3180.5|3180|3200.5|3198|3164.5|3164|12127390
1290574800000|2010-11-24 05:00:00|3192.5|3187|3231|3230.5|3231.5|3231|3191.5|3187|10481478
1290747600000|2010-11-26 05:00:00|3210|3203.5|3207.5|3200|3218.5|3218|3200.5|3200|5649846
1291006800000|2010-11-29 05:00:00|3174.5|3170|3170.5|3169.5|3182.5|3181|3144|3143.5|15794466
1291093200000|2010-11-30 05:00:00|3151.5|3147.5|3159.5|3158.5|3179|3178.5|3147|3142.5|13865548
1291179600000|2010-12-01 05:00:00|3199|3196|3233|3232.5|3240|3239.5|3192|3191.5|14120520
1291266000000|2010-12-02 05:00:00|3230|3229.5|3246|3245|3248.5|3248|3226|3225.5|14607220
1291352400000|2010-12-03 05:00:00|3237.5|3236.5|3225|3224.5|3247|3246.5|3224.5|3224|15063734
1291611600000|2010-12-06 05:00:00|3221.5|3217.5|3200|3199.5|3225|3224.5|3200|3199.5|15494140
1291698000000|2010-12-07 05:00:00|3219.5|3215.5|3207.5|3207|3228.5|3228|3207|3206.5|14037466
1291784400000|2010-12-08 05:00:00|3213|3200.5|3218.5|3218|3221.5|3221|3208|3200.5|11696414
1291870800000|2010-12-09 05:00:00|3235.5|3231|3241.5|3240.5|3245.5|3245|3228.5|3228|14094260
1291957200000|2010-12-10 05:00:00|3244|3242.5|3231.5|3231|3245|3244.5|3214.5|3214|12755918
1292216400000|2010-12-13 05:00:00|3221.5|3219.5|3243|3242.5|3248.5|3248|3215.5|3215|12750774
1292302800000|2010-12-14 05:00:00|3243.5|3242|3196.5|3196|3244.5|3244|3185.5|3185|18700114
1292389200000|2010-12-15 05:00:00|3193|3187|3238|3237.5|3247.5|3247|3188|3187|19268790
1292475600000|2010-12-16 05:00:00|3244.5|3244|3265.5|3265|3271.5|3271|3234.5|3234|21768842
1292562000000|2010-12-17 05:00:00|3253|3252.5|3285.5|3285|3287.5|3287|3244.5|3243|12590662
1292821200000|2010-12-20 05:00:00|3276.5|3274.5|3264.5|3264|3287.5|3287|3260|3259.5|13347532
1292907600000|2010-12-21 05:00:00|3270.5|3262|3274.5|3274|3280|3279.5|3258.5|3258|11976334
1292994000000|2010-12-22 05:00:00|3276|3275|3278|3277.5|3278|3277.5|3252|3251.5|9446964
1293080400000|2010-12-23 05:00:00|3282.5|3275.5|3277|3275.5|3294|3293.5|3274|3273.5|8949392
1293426000000|2010-12-27 05:00:00|3281.5|3275|3254.5|3254|3281.5|3275|3253.5|3253|7701948
1293512400000|2010-12-28 05:00:00|3259|3251|3269|3268.5|3271.5|3271|3253|3251|6405848
1293598800000|2010-12-29 05:00:00|3270|3266.5|3273|3272.5|3283|3282.5|3268|3266.5|6567294
1293685200000|2010-12-30 05:00:00|3272.5|3268|3275.5|3275|3280|3279.5|3268.5|3267.5|7267560
1293771600000|2010-12-31 05:00:00|3282.5|3268.5|3290|3289.5|3290|3290|3272|3267.5|7163730
1294030800000|2011-01-03 05:00:00|3292.5|3290.5|3259.5|3259|3293.5|3293|3256|3255.5|13090606
1294117200000|2011-01-04 05:00:00|3258|3254.5|3194|3193.5|3258.5|3257.5|3191|3190.5|20384186
1294203600000|2011-01-05 05:00:00|3189.5|3186|3175.5|3174.5|3202|3197|3143.5|3143|26379822
1294290000000|2011-01-06 05:00:00|3183|3178.5|3152|3151.5|3185|3181|3142|3141.5|15400336
1294376400000|2011-01-07 05:00:00|3143|3138.5|3146|3145|3150|3149.5|3128|3128|11849082
1294635600000|2011-01-10 05:00:00|3135.5|3130|3154|3153.5|3160|3159.5|3128.5|3128|9446492
1294722000000|2011-01-11 05:00:00|3171|3168|3135|3134.5|3171|3169|3134|3133.5|9958504
1294808400000|2011-01-12 05:00:00|3161.5|3157.5|3152.5|3152|3165|3161|3135.5|3135|10394804
1294894800000|2011-01-13 05:00:00|3167|3162|3169|3168.5|3193.5|3193|3157.5|3156.5|10598458
1294981200000|2011-01-14 05:00:00|3168.5|3159.5|3157|3156.5|3170.5|3167|3149|3148.5|8466456
1295326800000|2011-01-18 05:00:00|3162.5|3160.5|3176|3175.5|3187|3186.5|3159|3157.5|9935892
1295413200000|2011-01-19 05:00:00|3187|3183|3171|3170.5|3196|3195.5|3160|3159.5|11286734
1295499600000|2011-01-20 05:00:00|3186|3180|3147|3146.5|3194|3193|3139|3138.5|14291410
1295586000000|2011-01-21 05:00:00|3159|3154.5|3139|3138|3160|3159.5|3136.5|3136|9728872
1295845200000|2011-01-24 05:00:00|3142|3141|3163.5|3162.5|3163.5|3163|3134.5|3134|10370902
1295931600000|2011-01-25 05:00:00|3167.5|3160.5|3148.5|3148|3167.5|3161|3127.5|3127|11709730
1296018000000|2011-01-26 05:00:00|3160|3158|3149|3148|3164.5|3164|3143|3142.5|8909900
1296104400000|2011-01-27 05:00:00|3155|3147.5|3135|3134.5|3157.5|3155|3132.5|3132|9632698
1296190800000|2011-01-28 05:00:00|3142.5|3138.5|3111.5|3110.5|3164|3163.5|3107.5|3107|15245360
1296450000000|2011-01-31 05:00:00|3116.5|3110.5|3142|3142|3142.5|3142|3095|3094.5|9117866
1296536400000|2011-02-01 05:00:00|3148.5|3142.5|3152.5|3152|3166|3165.5|3144|3142.5|9369328
1296622800000|2011-02-02 05:00:00|3162.5|3157.5|3143|3142.5|3174|3173.5|3128.5|3128|10223960
1296709200000|2011-02-03 05:00:00|3142.5|3135|3127.5|3127|3149.5|3149|3107|3106.5|9338030
1296795600000|2011-02-04 05:00:00|3139|3132|3128|3127|3143|3142|3118.5|3118|6122782
1297054800000|2011-02-07 05:00:00|3134.5|3130|3125|3125|3134.5|3132.5|3116.5|3116|8366810
1297141200000|2011-02-08 05:00:00|3125.5|3121.5|3142.5|3141.5|3146|3145.5|3117|3116.5|8590072
1297227600000|2011-02-09 05:00:00|3207.5|3204.5|3158.5|3158|3237.5|3237|3144|3143.5|21589946
1297314000000|2011-02-10 05:00:00|3162.5|3157.5|3176.5|3176|3177.5|3177|3141.5|3141|11912552
1297400400000|2011-02-11 05:00:00|3166.5|3157|3178|3177.5|3183|3182.5|3156.5|3156|10434104
1297659600000|2011-02-14 05:00:00|3190.5|3180.5|3157.5|3157|3190.5|3186.5|3150.5|3150|8393760
1297746000000|2011-02-15 05:00:00|3151|3147|3159.5|3159|3161|3160.5|3128|3127.5|9216792
1297832400000|2011-02-16 05:00:00|3161.5|3153|3169.5|3169|3174.5|3174|3144.5|3144|8846442
1297918800000|2011-02-17 05:00:00|3167.5|3164|3227|3226.5|3236|3235.5|3164.5|3162.5|13668346
1298005200000|2011-02-18 05:00:00|3234|3223.5|3226|3226|3237|3231|3206.5|3206|9466008
1298350800000|2011-02-22 05:00:00|3179.5|3164.5|3189|3188.5|3213.5|3213|3175.5|3164.5|52169120
1298437200000|2011-02-23 05:00:00|3188.5|3186|3196.5|3195.5|3217|3216.5|3187|3185|59092974
1298523600000|2011-02-24 05:00:00|3212|3209.5|3194.5|3194|3219|3218.5|3186|3185.5|55425136
1298610000000|2011-02-25 05:00:00|3189.5|3186.5|3217.5|3217|3220|3219.5|3186.5|3184|34433984
1298869200000|2011-02-28 05:00:00|3209|3204|3197|3196.5|3224|3223.5|3193.5|3193|14304980
1298955600000|2011-03-01 05:00:00|3215|3210|3245.5|3245|3262.5|3262|3211|3210|29243510
1299042000000|2011-03-02 05:00:00|3227|3223|3223|3222.5|3241|3240.5|3207|3206.5|16913690
1299128400000|2011-03-03 05:00:00|3240|3237.5|3280|3279|3294|3293.5|3239.5|3234|19298648
1299214800000|2011-03-04 05:00:00|3271|3270|3259|3258|3278|3277|3238.5|3238.5|14209574
1299474000000|2011-03-07 05:00:00|3264|3257.5|3261|3260.5|3287|3286.5|3254|3253.5|14978084
1299560400000|2011-03-08 05:00:00|3264.5|3254|3282.5|3282|3292|3291.5|3262.5|3254|16377678
1299646800000|2011-03-09 05:00:00|3281|3274|3281|3280.5|3284|3283.5|3264|3263|13676592
1299733200000|2011-03-10 05:00:00|3265.5|3261.5|3264|3263.5|3277|3276.5|3249|3248.5|15679036
1299819600000|2011-03-11 05:00:00|3246.5|3240.5|3239|3238.5|3256|3255|3224|3223.5|11006060
1300075200000|2011-03-14 04:00:00|3224|3222|3196|3195|3228|3225.5|3177|3176.5|15522664
1300161600000|2011-03-15 04:00:00|3150|3147.5|3152.5|3151.5|3163.5|3163|3118|3117.5|22010876
1300248000000|2011-03-16 04:00:00|3136|3132.5|3080.5|3080|3144|3141.5|3065|3064.5|29272888
1300334400000|2011-03-17 04:00:00|3120|3112.5|3115|3114|3139.5|3139|3096|3095.5|17998724
1300420800000|2011-03-18 04:00:00|3150|3149|3134|3133.5|3165|3164|3123|3122.5|14284876
1300680000000|2011-03-21 04:00:00|3156|3154|3178.5|3178|3193|3192.5|3153.5|3143.5|11555752
1300766400000|2011-03-22 04:00:00|3181|3175|3175.5|3175|3189|3188.5|3163|3163|7755076
1300852800000|2011-03-23 04:00:00|3165|3162.5|3214|3213.5|3226.5|3226|3164|3162.5|11668674
1300939200000|2011-03-24 04:00:00|3237|3228|3235.5|3235|3253.5|3253|3229|3228|11858742
1301025600000|2011-03-25 04:00:00|3246.5|3243|3260.5|3260|3269.5|3269|3241.5|3240|10672552
1301284800000|2011-03-28 04:00:00|3263.5|3255|3253.5|3253|3274.5|3274|3253|3252.5|10505580
1301371200000|2011-03-29 04:00:00|3267.5|3259.5|3286|3283.5|3287|3286.5|3256.5|3252.5|10366706
1301457600000|2011-03-30 04:00:00|3285.5|3285|3303|3302.5|3324.5|3324|3281|3280.5|16973710
1301544000000|2011-03-31 04:00:00|3306.5|3296|3317.5|3317|3342.5|3342|3301.5|3296|13477612
1301630400000|2011-04-01 04:00:00|3344.5|3340.5|3361.5|3361|3374|3373.5|3338.5|3338|16268764
1301889600000|2011-04-04 04:00:00|3364.5|3355.5|3383|3382.5|3390|3389|3359.5|3355.5|12306264
1301976000000|2011-04-05 04:00:00|3376|3369|3374.5|3374|3388.5|3388|3366|3365.5|10678456
1302062400000|2011-04-06 04:00:00|3379.5|3373.5|3383.5|3383.5|3391|3390.5|3361|3360.5|11936260
1302148800000|2011-04-07 04:00:00|3380|3374|3371|3370|3387.5|3378|3347.5|3347|11734498
1302235200000|2011-04-08 04:00:00|3374.5|3369|3364|3363.5|3382|3381|3346|3345.5|9724590
1302494400000|2011-04-11 04:00:00|3362|3353|3371.5|3370|3392|3391.5|3343|3340|13445496
1302580800000|2011-04-12 04:00:00|3351|3345.5|3346.5|3346|3358|3356|3321|3320.5|13981294
1302667200000|2011-04-13 04:00:00|3361.5|3353.5|3364|3363.5|3373.5|3373|3349.5|3348|7772394
1302753600000|2011-04-14 04:00:00|3360.5|3354.5|3417.5|3416.5|3423.5|3423|3356.5|3354.5|22628824
1302840000000|2011-04-15 04:00:00|3418|3415.5|3400.5|3400|3418|3416|3394|3393.5|13322110
1303099200000|2011-04-18 04:00:00|3384.5|3382|3365.5|3365|3392.5|3382|3332.5|3332|14757146
1303185600000|2011-04-19 04:00:00|3366|3355.5|3354|3353.5|3375|3374.5|3348|3347.5|10192098
1303272000000|2011-04-20 04:00:00|3394.5|3391.5|3394|3393.5|3403|3402.5|3381|3380.5|11830480
1303358400000|2011-04-21 04:00:00|3400|3395.5|3393|3392.5|3408.5|3408|3374|3373.5|9952668
1303704000000|2011-04-25 04:00:00|3399|3380|3387|3386|3399|3395.5|3366|3365.5|9911404
1303790400000|2011-04-26 04:00:00|3335|3330.5|3346.5|3346|3351.5|3351|3291|3290.5|30149860
1303876800000|2011-04-27 04:00:00|3373|3367.5|3349.5|3349|3373|3367.5|3328.5|3328|15670510
1303963200000|2011-04-28 04:00:00|3355|3348.5|3370|3367|3372.5|3372|3333|3332.5|12752126
1304049600000|2011-04-29 04:00:00|3378.5|3373.5|3373.5|3372|3388.5|3388|3364|3363.5|12218326
1304308800000|2011-05-02 04:00:00|3392.5|3389.5|3386|3384|3393.5|3393|3379|3378.5|10790840
1304395200000|2011-05-03 04:00:00|3388|3382.5|3392.5|3392|3395|3394.5|3379|3378.5|9792874
1304481600000|2011-05-04 04:00:00|3391|3391|3373|3371.5|3396.5|3396|3360|3359.5|12256324
1304568000000|2011-05-05 04:00:00|3385|3380|3334.5|3334|3387|3386|3320.5|3320|13026398
1304654400000|2011-05-06 04:00:00|3372|3369.5|3346.5|3346|3379.5|3379|3337|3336.5|15703116
1304913600000|2011-05-09 04:00:00|3347|3341|3346|3345.5|3364.5|3364|3342|3341|7787272
1305000000000|2011-05-10 04:00:00|3352.5|3344.5|3368.5|3368|3373|3372.5|3349.5|3344.5|9583496
1305086400000|2011-05-11 04:00:00|3375|3361|3365.5|3365|3383.5|3383|3345.5|3345|10120084
1305172800000|2011-05-12 04:00:00|3369.5|3363|3415.5|3415|3421.5|3421|3359|3358.5|15161758
1305259200000|2011-05-13 04:00:00|3412|3408|3408.5|3408|3438.5|3438|3401.5|3401|14847816
1305518400000|2011-05-16 04:00:00|3406|3400.5|3394|3393|3411.5|3411|3386.5|3386|10895198
1305604800000|2011-05-17 04:00:00|3392.5|3386.5|3401|3400.5|3409.5|3409|3375.5|3375|12542030
1305691200000|2011-05-18 04:00:00|3410.5|3403|3415.5|3414|3417.5|3417|3383|3382.5|12381062
1305777600000|2011-05-19 04:00:00|3427.5|3419|3423|3423|3435|3434.5|3401|3400.5|11564714
1305864000000|2011-05-20 04:00:00|3422.5|3416|3415|3414.5|3426.5|3426|3395|3394.5|11996938
1306123200000|2011-05-23 04:00:00|3382|3379|3374|3373.5|3395.5|3395|3359.5|3359|10983462
1306209600000|2011-05-24 04:00:00|3383.5|3375|3374|3373.5|3389|3388.5|3360.5|3360|9358556
1306296000000|2011-05-25 04:00:00|3366|3360|3346.5|3346|3375|3374.5|3341.5|3341|11042958
1306382400000|2011-05-26 04:00:00|3344|3336|3336|3335|3346|3345.5|3315.5|3315|12795066
1306468800000|2011-05-27 04:00:00|3348|3344|3326|3325.5|3357.5|3357|3324.5|3324|7848920
1306814400000|2011-05-31 04:00:00|3349.5|3347|3342.5|3342|3362.5|3362|3332.5|3332|13659688
1306900800000|2011-06-01 04:00:00|3332.5|3327|3338.5|3338|3359|3358.5|3330.5|3327|13292546
1306987200000|2011-06-02 04:00:00|3337.5|3331.5|3302|3300|3338.5|3337.5|3281.5|3281|13431072
1307073600000|2011-06-03 04:00:00|3263.5|3260.5|3276.5|3275.5|3291.5|3291|3261.5|3260.5|11812456
1307332800000|2011-06-06 04:00:00|3275.5|3271|3272|3271.5|3289|3288.5|3268|3267.5|9179346
1307419200000|2011-06-07 04:00:00|3276.5|3271|3259.5|3259.5|3288.5|3285.5|3259.5|3259|10275512
1307505600000|2011-06-08 04:00:00|3265|3261|3271|3270.5|3276.5|3276|3254|3253.5|10572602
1307592000000|2011-06-09 04:00:00|3277|3271.5|3296|3295|3316|3315.5|3264|3263.5|11253876
1307678400000|2011-06-10 04:00:00|3283|3278.5|3269|3268|3291|3290.5|3262.5|3262.5|12653776
1307937600000|2011-06-13 04:00:00|3255.5|3252.5|3257|3257|3262.5|3262|3240|3239.5|15361578
1308024000000|2011-06-14 04:00:00|3270.5|3265|3281|3280.5|3292|3291.5|3265.5|3264.5|11951812
1308110400000|2011-06-15 04:00:00|3271|3270.5|3247|3246.5|3275|3274.5|3232.5|3232|14956550
1308196800000|2011-06-16 04:00:00|3250.5|3242|3274|3273.5|3288.5|3288|3243|3238.5|14008694
1308283200000|2011-06-17 04:00:00|3297|3291|3281|3281|3311.5|3311|3281|3281|14200510
1308542400000|2011-06-20 04:00:00|3274|3264|3291.5|3291|3307|3306.5|3271.5|3264|10143836
1308628800000|2011-06-21 04:00:00|3309.5|3305|3312.5|3311|3314.5|3314|3288.5|3288|12290778
1308715200000|2011-06-22 04:00:00|3317.5|3311.5|3322|3321.5|3341|3340.5|3306|3305.5|14203406
1308801600000|2011-06-23 04:00:00|3296.5|3291|3249.5|3249|3302.5|3298|3222|3221.5|24371750
1308888000000|2011-06-24 04:00:00|3257|3253.5|3247.5|3247|3269|3268.5|3236.5|3236|17198378
1309147200000|2011-06-27 04:00:00|3242.5|3237|3260.5|3260|3273|3272.5|3242.5|3237|13332630
1309233600000|2011-06-28 04:00:00|3276.5|3275|3302.5|3302|3305|3304.5|3269.5|3268|11577732
1309320000000|2011-06-29 04:00:00|3315|3309|3336.5|3336|3341.5|3341|3310|3309|15611398
1309406400000|2011-06-30 04:00:00|3349|3344|3364.5|3363.5|3374.5|3374.5|3342|3340.5|13323270
1309492800000|2011-07-01 04:00:00|3352.5|3348.5|3404.5|3403|3404.5|3404|3352.5|3347|14812196
1309752000000|2011-07-04 04:00:00|||||||||7754220
1309838400000|2011-07-05 04:00:00|3415|3411|3417|3416.5|3439.5|3439|3405.5|3405|13099316
1309924800000|2011-07-06 04:00:00|3421.5|3409.5|3428|3427.5|3437.5|3437|3415|3409.5|10212894
1310011200000|2011-07-07 04:00:00|3444|3440|3440.5|3438|3444.5|3444|3429|3428.5|10813862
1310097600000|2011-07-08 04:00:00|3419|3412.5|3433|3432|3433|3432.5|3406.5|3406|11345870
1310356800000|2011-07-11 04:00:00|3394|3385|3405|3404.5|3414.5|3414|3386|3384|12264518
1310443200000|2011-07-12 04:00:00|3403.5|3396.5|3392|3391|3422.5|3422|3386.5|3386|11985500
1310529600000|2011-07-13 04:00:00|3409.5|3398|3403.5|3402|3421.5|3421|3389|3388.5|18940284
1310616000000|2011-07-14 04:00:00|3403|3398|3382.5|3382|3417|3416.5|3369|3368.5|13670404
1310702400000|2011-07-15 04:00:00|3394|3388.5|3378|3376.5|3394|3393.5|3364.5|3364|13569934
1310961600000|2011-07-18 04:00:00|3365.5|3352.5|3357.5|3357|3371.5|3371|3330|3329.5|13413278
1311048000000|2011-07-19 04:00:00|3387|3380.5|3466|3465.5|3489|3488.5|3379|3375.5|34969010
1311134400000|2011-07-20 04:00:00|3467.5|3462.5|3444.5|3443.5|3467.5|3467|3440.5|3440|14637122
1311220800000|2011-07-21 04:00:00|3440|3435|3469.5|3467|3481|3480.5|3425|3424.5|20325688
1311307200000|2011-07-22 04:00:00|3481.5|3475.5|3486|3485.5|3491|3490.5|3474|3473.5|12338342
1311566400000|2011-07-25 04:00:00|3459|3453.5|3464.5|3464|3478|3477.5|3451.5|3450.5|12136448
1311652800000|2011-07-26 04:00:00|3470|3464.5|3460.5|3460|3483|3472.5|3455|3454.5|10217460
1311739200000|2011-07-27 04:00:00|3440.5|3439|3435|3434.5|3463|3462.5|3427.5|3427|16938488
1311825600000|2011-07-28 04:00:00|3440.5|3433.5|3441.5|3441|3464|3463.5|3431.5|3430.5|13575434
1311912000000|2011-07-29 04:00:00|3421.5|3415.5|3399|3398.5|3442.5|3442|3395.5|3395|17114280
1312171200000|2011-08-01 04:00:00|3429|3424|3385.5|3385|3429|3424.5|3356.5|3356|16415368
1312257600000|2011-08-02 04:00:00|3370.5|3365.5|3354|3354|3380.5|3380|3354|3353.5|16770020
1312344000000|2011-08-03 04:00:00|3355|3349.5|3421.5|3421|3428|3427.5|3349|3347|26536820
1312430400000|2011-08-04 04:00:00|3389.5|3386|3291.5|3291|3407|3405.5|3287.5|3287|29893248
1312516800000|2011-08-05 04:00:00|3315.5|3303.5|3340.5|3336|3363|3362.5|3252.5|3252|41527468
1312776000000|2011-08-08 04:00:00|3326|3310|3265|3259.5|3361|3360.5|3248.5|3247.5|46084260
1312862400000|2011-08-09 04:00:00|3291|3286.5|3333.5|3333|3349.5|3333|3180.5|3179.5|38763500
1312948800000|2011-08-10 04:00:00|3322.5|3317.5|3197.5|3197.5|3332|3318|3185.5|3185|35090900
1313035200000|2011-08-11 04:00:00|3204.5|3196|3318|3317.5|3365.5|3365|3196|3195.5|31881052
1313121600000|2011-08-12 04:00:00|3349.5|3338.5|3357.5|3357|3387.5|3387|3320|3319.5|18775302
1313380800000|2011-08-15 04:00:00|3372|3370|3410|3409.5|3421|3420.5|3363|3362.5|20244226
1313467200000|2011-08-16 04:00:00|3389.5|3381.5|3409|3408.5|3424|3423.5|3379.5|3378.5|18983132
1313553600000|2011-08-17 04:00:00|3425|3423|3465|3464|3467.5|3467|3408.5|3407.5|21151774
1313640000000|2011-08-18 04:00:00|3413|3412|3389|3388.5|3447.5|3447|3353.5|3353|34919906
1313726400000|2011-08-19 04:00:00|3376.5|3371|3356|3353|3414|3413.5|3343|3342.5|28562570
1313985600000|2011-08-22 04:00:00|3405.5|3398.5|3368.5|3365.5|3405.5|3399|3359|3358.5|18175982
1314072000000|2011-08-23 04:00:00|3373.5|3366|3451|3450.5|3452.5|3452|3371|3366|21682684
1314158400000|2011-08-24 04:00:00|3443.5|3437.5|3483.5|3482.5|3486|3485.5|3428|3427.5|17694004
1314244800000|2011-08-25 04:00:00|3482.5|3467|3400|3399|3482.5|3474|3388.5|3388|24055940
1314331200000|2011-08-26 04:00:00|3396|3389|3425.5|3425|3438.5|3438.5|3336.5|3335|17866422
1314590400000|2011-08-29 04:00:00|3448|3445.5|3487|3486.5|3492.5|3492|3446|3437|16243050
1314676800000|2011-08-30 04:00:00|3489.5|3482|3492|3491.5|3514|3513.5|3476.5|3476|29437618
1314763200000|2011-08-31 04:00:00|3497.5|3493|3521.5|3521|3538.5|3538|3485.5|3483|19457520
1314849600000|2011-09-01 04:00:00|3505|3500.5|3522.5|3522|3555|3554.5|3489.5|3489|21121348
1314936000000|2011-09-02 04:00:00|3486.5|3480.5|3487|3486.5|3499.5|3499|3475|3474.5|15827678
1315281600000|2011-09-06 04:00:00|3370.5|3370|3473.5|3471.5|3477|3476.5|3370.5|3368.5|22300642
1315368000000|2011-09-07 04:00:00|3501|3495|3539|3538.5|3542.5|3542|3496.5|3495|18851604
1315454400000|2011-09-08 04:00:00|3533.5|3527.5|3559.5|3559|3588.5|3588|3529.5|3527.5|22552964
1315540800000|2011-09-09 04:00:00|3532.5|3514.5|3468|3467|3532.5|3524.5|3437|3436.5|29796476
1315800000000|2011-09-12 04:00:00|3420|3416.5|3470|3469.5|3477|3476.5|3410.5|3410|25771506
1315886400000|2011-09-13 04:00:00|3446.5|3444.5|3456.5|3455.5|3466.5|3466|3429|3428.5|19676674
1315972800000|2011-09-14 04:00:00|3476|3466.5|3489.5|3489|3525|3524.5|3427.5|3427|20294262
1316059200000|2011-09-15 04:00:00|3500|3495.5|3549|3549|3550.5|3550.5|3493|3490|19106862
1316145600000|2011-09-16 04:00:00|3574.5|3565.5|3562.5|3562|3584|3583.5|3551.5|3551|27807184
1316404800000|2011-09-19 04:00:00|3504.5|3500|3525|3524.5|3534.5|3534|3498|3497.5|23237154
1316491200000|2011-09-20 04:00:00|3542|3537.5|3536|3533.5|3574|3573.5|3526.5|3526|16817390
1316577600000|2011-09-21 04:00:00|3548.5|3545.5|3466|3462|3556.5|3553|3464|3462|20366074
1316664000000|2011-09-22 04:00:00|3368|3363|3393|3391.5|3407.5|3407|3331.5|3331|33287632
1316750400000|2011-09-23 04:00:00|3372.5|3368|3369.5|3369|3386.5|3385.5|3344|3343.5|22214636
1317009600000|2011-09-26 04:00:00|3419|3405.5|3440|3437.5|3444.5|3444|3383.5|3383|21704650
1317096000000|2011-09-27 04:00:00|3496.5|3490|3479|3478.5|3520.5|3520|3464.5|3464|20501988
1317182400000|2011-09-28 04:00:00|3494.5|3487|3404.5|3401|3508|3507.5|3395|3394.5|17476998
1317268800000|2011-09-29 04:00:00|3456|3444.5|3453.5|3451.5|3482|3481.5|3409.5|3409|20405620
1317355200000|2011-09-30 04:00:00|3427.5|3422.5|3380.5|3380|3455|3454.5|3379.5|3379|20527598
1317614400000|2011-10-03 04:00:00|3342.5|3332.5|3271|3270.5|3346|3345|3256|3255.5|34307180
1317700800000|2011-10-04 04:00:00|3244.5|3239.5|3261.5|3261|3271.5|3271|3167|3166.5|28286582
1317787200000|2011-10-05 04:00:00|3275|3272|3278|3274.5|3280|3279.5|3228.5|3227.5|21125448
1317873600000|2011-10-06 04:00:00|3300|3286.5|3269|3268.5|3300|3298|3223|3222.5|22716492
1317960000000|2011-10-07 04:00:00|3309|3308.5|3295.5|3295|3325|3324.5|3269.5|3269|16992100
1318219200000|2011-10-10 04:00:00|3332.5|3328|3346.5|3344|3346.5|3346|3301.5|3300.5|10865400
1318305600000|2011-10-11 04:00:00|3335.5|3328.5|3340|3338|3360|3358.5|3329.5|3328.5|10469232
1318392000000|2011-10-12 04:00:00|3372|3367|3376|3372.5|3398.5|3398|3340|3339.5|15719154
1318478400000|2011-10-13 04:00:00|3375|3363|3371|3368|3379|3378.5|3345|3344.5|11790824
1318564800000|2011-10-14 04:00:00|3410|3404|3392.5|3392|3410|3408.5|3368|3367.5|11492318
1318824000000|2011-10-17 04:00:00|3391.5|3388.5|3349|3348.5|3393|3391|3341.5|3341|18058756
1318910400000|2011-10-18 04:00:00|3361.5|3357.5|3337|3335|3375|3372.5|3320|3319.5|21142904
1318996800000|2011-10-19 04:00:00|3355|3343.5|3354.5|3351.5|3391|3390.5|3344.5|3343|14458638
1319083200000|2011-10-20 04:00:00|3379|3373|3354.5|3354|3379|3374|3329|3328.5|12089510
1319169600000|2011-10-21 04:00:00|3397.5|3393|3409.5|3409|3416|3415.5|3373.5|3373|20284794
1319428800000|2011-10-24 04:00:00|3433|3419|3394|3380.5|3433|3431.5|3381|3380.5|12135478
1319515200000|2011-10-25 04:00:00|3396.5|3391|3348|3347.5|3398|3393|3340.5|3340|12672208
1319601600000|2011-10-26 04:00:00|3372|3362|3372.5|3370|3377.5|3377|3321|3320.5|13607636
1319688000000|2011-10-27 04:00:00|3448|3443|3427.5|3427|3457|3450.5|3405.5|3405|24522948
1319774400000|2011-10-28 04:00:00|3436|3425|3446|3445.5|3449|3448.5|3420|3419.5|14108886
1320033600000|2011-10-31 04:00:00|3435|3429|3418.5|3414.5|3452.5|3452|3416.5|3414|15432830
1320120000000|2011-11-01 04:00:00|3352.5|3350|3351|3350.5|3375.5|3375|3339.5|3339|21707426
1320206400000|2011-11-02 04:00:00|3371|3368.5|3390.5|3388|3403|3402.5|3369|3364.5|12784896
1320292800000|2011-11-03 04:00:00|3418.5|3407.5|3434|3431.5|3441.5|3441|3401|3400.5|15944414
1320379200000|2011-11-04 04:00:00|3403.5|3395.5|3389.5|3387.5|3407.5|3407|3365|3364.5|13538070
1320642000000|2011-11-07 05:00:00|3392|3379|3412|3409.5|3413.5|3413|3364.5|3364|11735206
1320728400000|2011-11-08 05:00:00|3424.5|3414.5|3434|3433|3436|3436|3390|3389.5|11382596
1320814800000|2011-11-09 05:00:00|3393|3386.5|3354|3353.5|3400|3399|3344|3343.5|15273858
1320901200000|2011-11-10 05:00:00|3389.5|3384.5|3371|3367.5|3389.5|3387|3346|3345.5|15015090
1320987600000|2011-11-11 05:00:00|3400|3397.5|3408|3406|3430|3429.5|3398|3397.5|11565468
1321246800000|2011-11-14 05:00:00|3389|3385.5|3390|3389|3399|3398.5|3371.5|3371|7558538
1321333200000|2011-11-15 05:00:00|3391|3384.5|3402.5|3399.5|3422.5|3422|3378|3377.5|10602152
1321419600000|2011-11-16 05:00:00|3387.5|3380.5|3351|3350.5|3390.5|3390|3346|3345.5|15180498
1321506000000|2011-11-17 05:00:00|3357|3347.5|3334.5|3330|3369.5|3369|3305.5|3305|15994694
1321592400000|2011-11-18 05:00:00|3360|3359|3371|3368.5|3385.5|3385|3346.5|3345|15894326
1321851600000|2011-11-21 05:00:00|3333|3329.5|3297.5|3284.5|3344|3342|3270|3269.5|17009272
1321938000000|2011-11-22 05:00:00|3280.5|3278|3300|3299|3318|3317.5|3277|3276|10833178
1322024400000|2011-11-23 05:00:00|3279|3272.5|3243|3243|3279|3275|3240|3240|12684716
1322197200000|2011-11-25 05:00:00|3259.5|3257.5|3239.5|3238.5|3268|3267.5|3238.5|3238|6010142
1322456400000|2011-11-28 05:00:00|3268|3263.5|3260|3257.5|3287|3286|3238|3237.5|18997910
1322542800000|2011-11-29 05:00:00|3264.5|3259|3312|3311|3325|3324.5|3251|3250.5|19402524
1322629200000|2011-11-30 05:00:00|3368|3366|3359|3358|3398.5|3398|3336.5|3336|19715030
1322715600000|2011-12-01 05:00:00|3353|3348.5|3353.5|3353|3379|3378.5|3341.5|3341|8325250
1322802000000|2011-12-02 05:00:00|3376.5|3375.5|3319.5|3317|3377.5|3376|3309|3308.5|19885106
1323061200000|2011-12-05 05:00:00|3355.5|3355|3317|3316.5|3362|3359|3294.5|3294|16700022
1323147600000|2011-12-06 05:00:00|3327.5|3320.5|3334|3333.5|3351|3350.5|3307.5|3307|14446058
1323234000000|2011-12-07 05:00:00|3328.5|3325.5|3339|3338.5|3353.5|3353|3310.5|3310|15211574
1323320400000|2011-12-08 05:00:00|3335|3332.5|3339|3336|3362|3361.5|3329|3328|14669576
1323406800000|2011-12-09 05:00:00|3357|3349.5|3378.5|3377.5|3387.5|3387|3351.5|3345|13658704
1323666000000|2011-12-12 05:00:00|3363.5|3360|3344|3343|3375|3374.5|3316|3316|11551444
1323752400000|2011-12-13 05:00:00|3353.5|3347|3324|3322|3364|3363.5|3314.5|3314|12460970
1323838800000|2011-12-14 05:00:00|3312.5|3308|3311.5|3311|3346|3345.5|3303.5|3303|14463326
1323925200000|2011-12-15 05:00:00|3353|3349|3346|3345.5|3369.5|3369|3340|3339.5|11892128
1324011600000|2011-12-16 05:00:00|3385.5|3375.5|3373|3371|3386|3385.5|3363|3362.5|19503240
1324270800000|2011-12-19 05:00:00|3378.5|3372.5|3368.5|3368.5|3393.5|3393|3361.5|3361|9755620
1324357200000|2011-12-20 05:00:00|3396.5|3396|3419.5|3419|3432|3431.5|3393|3391.5|14191018
1324443600000|2011-12-21 05:00:00|3426|3416|3480.5|3480|3490|3489.5|3425|3415.5|16218316
1324530000000|2011-12-22 05:00:00|3475|3470.5|3459.5|3459|3480|3479.5|3445|3444.5|12515984
1324616400000|2011-12-23 05:00:00|3470|3464.5|3498.5|3498|3498.5|3498|3461.5|3460.5|8364586
1324962000000|2011-12-27 05:00:00|3496|3492.5|3495.5|3494.5|3510|3509.5|3492.5|3491.5|9369474
1324962000000|2011-12-27 05:00:00|3496|3492.5|3495.5|3494.5|3510|3509.5|3492.5|3491.5|9369474
1325048400000|2011-12-28 05:00:00|3497.5|3492|3475|3474.5|3502.5|3502|3470.5|3470|7233898
1325134800000|2011-12-29 05:00:00|3480|3479.5|3509|3506|3509.5|3509|3480|3479.5|7533916
1325221200000|2011-12-30 05:00:00|3502.5|3492.5|3499.5|3497.5|3514.5|3514|3498|3492.5|5354856
1325566800000|2012-01-03 05:00:00|3521|3511.5|3506.5|3506|3535.5|3535|3505.5|3505|14139498
1325653200000|2012-01-04 05:00:00|3494.5|3491.5|3484.5|3484.5|3503.5|3503|3475.5|3475|12445310
1325739600000|2012-01-05 05:00:00|3484|3475|3468.5|3468|3493.5|3492.5|3468|3467.5|13148638
1325826000000|2012-01-06 05:00:00|3475|3471.5|3446.5|3446.5|3481.5|3481|3431|3430.5|11833672
1326085200000|2012-01-09 05:00:00|3450|3439.5|3445.5|3445|3458.5|3458|3440.5|3439.5|9310836
1326171600000|2012-01-10 05:00:00|3474.5|3470.5|3469|3468.5|3477|3475|3455.5|3455|11306308
1326258000000|2012-01-11 05:00:00|3425|3416|3402|3402|3436.5|3435|3378.5|3378|21379008
1326344400000|2012-01-12 05:00:00|3421|3415.5|3378|3377.5|3425|3424|3368|3367.5|13640014
1326430800000|2012-01-13 05:00:00|3372.5|3365|3350.5|3348|3372.5|3369|3328.5|3328|16037472
1326776400000|2012-01-17 05:00:00|3393.5|3388|3367.5|3367|3393.5|3393|3366.5|3366|13776342
1326862800000|2012-01-18 05:00:00|3375|3370|3379.5|3379|3390.5|3390.5|3359.5|3359|11773490
1326949200000|2012-01-19 05:00:00|3385|3382.5|3372.5|3372|3385|3382.5|3363.5|3363|12297580
1327035600000|2012-01-20 05:00:00|3383.5|3376.5|3405|3403|3406|3405.5|3370.5|3368.5|15232808
1327294800000|2012-01-23 05:00:00|3403|3398|3426.5|3426|3431|3430.5|3396.5|3396|10484656
1327381200000|2012-01-24 05:00:00|3407|3406.5|3394|3393.5|3425|3424|3386|3385.5|12302038
1327467600000|2012-01-25 05:00:00|3395.5|3389.5|3419.5|3419.5|3424.5|3424.5|3377.5|3376.5|11785320
1327554000000|2012-01-26 05:00:00|3428|3425.5|3402|3402|3430|3428|3388.5|3388|13513346
1327640400000|2012-01-27 05:00:00|3404|3396.5|3374.5|3374|3407.5|3406.5|3362|3361.5|14396284
1327899600000|2012-01-30 05:00:00|3369|3365|3373|3372.5|3378.5|3378|3351.5|3351|9855682
1327986000000|2012-01-31 05:00:00|3398.5|3391|3377|3376.5|3398.5|3391.5|3359.5|3359|10339390
1328072400000|2012-02-01 05:00:00|3395|3389.5|3394|3393|3417|3416.5|3390.5|3389.5|13251752
1328158800000|2012-02-02 05:00:00|3412|3407|3393.5|3393|3412|3408.5|3388|3387.5|11484864
1328245200000|2012-02-03 05:00:00|3422.5|3420.5|3402|3401.5|3425|3424|3392.5|3392|14335994
1328504400000|2012-02-06 05:00:00|3391|3386.5|3399|3398.5|3411.5|3411|3385.5|3385|12657106
1328590800000|2012-02-07 05:00:00|3404.5|3396.5|3429.5|3428|3472.5|3472|3383|3381.5|22994096
1328677200000|2012-02-08 05:00:00|3442.5|3435.5|3415.5|3415|3442.5|3442|3410.5|3410|13413068
1328763600000|2012-02-09 05:00:00|3419|3419|3398|3397.5|3419.5|3419|3388.5|3388|13676128
1328850000000|2012-02-10 05:00:00|3376.5|3375.5|3396.5|3396|3397|3396.5|3372|3371|9221876
1329109200000|2012-02-13 05:00:00|3419|3415|3422|3422|3430|3429.5|3404.5|3404|10143978
1329195600000|2012-02-14 05:00:00|3421.5|3415|3445|3444.5|3446.5|3446|3413|3412.5|11668330
1329282000000|2012-02-15 05:00:00|3461.5|3451.5|3419|3418.5|3462.5|3461|3412|3411.5|12329924
1329368400000|2012-02-16 05:00:00|3433.5|3423|3444.5|3437.5|3450|3449.5|3421|3420.5|10556826
1329454800000|2012-02-17 05:00:00|3455.5|3451|3452.5|3452|3459|3458.5|3430.5|3430|13709268
1329800400000|2012-02-21 05:00:00|3446|3440.5|3442|3441.5|3452.5|3452|3425.5|3425|11176954
1329886800000|2012-02-22 05:00:00|3437|3430|3461.5|3461|3467|3466.5|3434|3430|11704770
1329973200000|2012-02-23 05:00:00|3455|3450|3460|3458.5|3465|3464.5|3447|3446|9930778
1330059600000|2012-02-24 05:00:00|3475|3466|3450.5|3449.5|3475|3474.5|3442|3441.5|11125002
1330318800000|2012-02-27 05:00:00|3435|3430|3443.5|3443|3450|3449.5|3426|3425.5|9816522
1330405200000|2012-02-28 05:00:00|3447.5|3442.5|3443.5|3442|3455|3453.5|3440.5|3440|7338182
1330491600000|2012-02-29 05:00:00|3452.5|3448.5|3490.5|3490|3499|3498.5|3450.5|3448.5|19401414
1330578000000|2012-03-01 05:00:00|3494|3491.5|3481.5|3481|3498|3497.5|3470|3469.5|12960606
1330664400000|2012-03-02 05:00:00|3475.5|3470.5|3457.5|3457|3480|3479.5|3449|3448.5|11017898
1330923600000|2012-03-05 05:00:00|3457.5|3450|3460.5|3460|3467|3466.5|3450|3449.5|8592476
1331010000000|2012-03-06 05:00:00|3444|3440.5|3439.5|3439|3454.5|3454|3432.5|3432|12099970
1331096400000|2012-03-07 05:00:00|3441|3433|3439.5|3439|3447.5|3446.5|3425.5|3425|8895134
1331182800000|2012-03-08 05:00:00|3461|3458.5|3465|3464.5|3475|3474.5|3455.5|3455|11912830
1331269200000|2012-03-09 05:00:00|3471|3465|3476.5|3476|3487|3486.5|3466|3465|9848576
1331524800000|2012-03-12 04:00:00|3474|3470|3509.5|3507.5|3517|3516.5|3471|3467|16276578
1331611200000|2012-03-13 04:00:00|3482.5|3475.5|3512.5|3512|3514.5|3514|3482.5|3475.5|15701104
1331697600000|2012-03-14 04:00:00|3515.5|3505.5|3511.5|3511|3531|3530.5|3508|3505|11745936
1331784000000|2012-03-15 04:00:00|3513.5|3509|3515.5|3514.5|3518|3517|3489.5|3489|15317172
1331870400000|2012-03-16 04:00:00|3524.5|3520.5|3510|3509|3524.5|3520.5|3494|3494|19101186
1332129600000|2012-03-19 04:00:00|3518.5|3510|3519.5|3519|3526.5|3526|3500.5|3500|9345878
1332216000000|2012-03-20 04:00:00|3502|3498|3530|3528.5|3538.5|3538|3499|3496|9160242
1332302400000|2012-03-21 04:00:00|3529|3523.5|3557.5|3556.5|3570|3569.5|3518.5|3517.5|18528196
1332388800000|2012-03-22 04:00:00|3555.5|3549.5|3572|3571.5|3579|3578.5|3549.5|3541.5|12858364
1332475200000|2012-03-23 04:00:00|3570.5|3564|3576.5|3576|3580|3579.5|3566|3564|13718320
1332734400000|2012-03-26 04:00:00|3586.5|3580|3594.5|3594|3595|3594.5|3579.5|3579|9578270
1332820800000|2012-03-27 04:00:00|3591.5|3586|3593.5|3593|3599|3598.5|3583|3582|10287640
1332907200000|2012-03-28 04:00:00|3598.5|3596|3634|3633.5|3641.5|3641|3596|3593.5|24626020
1332993600000|2012-03-29 04:00:00|3618|3614|3702|3701.5|3712.5|3711.5|3615.5|3613.5|30990134
1333080000000|2012-03-30 04:00:00|3681.5|3681|3699.5|3699|3707|3706.5|3666|3665.5|22809470
1333339200000|2012-04-02 04:00:00|3693|3690|3707|3706.5|3710|3709.5|3682.5|3682|13209044
1333425600000|2012-04-03 04:00:00|3690.5|3688.5|3688|3687.5|3704|3703.5|3673.5|3673|11271140
1333512000000|2012-04-04 04:00:00|3666|3662|3672|3671.5|3680|3679.5|3662|3660|11077350
1333598400000|2012-04-05 04:00:00|3664|3660.5|3673.5|3673|3676|3675.5|3654|3653.5|9902210
1333944000000|2012-04-09 04:00:00|3647.5|3644|3645|3642.5|3655|3654.5|3637.5|3637|8536162
1334030400000|2012-04-10 04:00:00|3626|3625|3601.5|3600.5|3632|3630.5|3598|3597.5|15371582
1334116800000|2012-04-11 04:00:00|3622|3616.5|3607|3606.5|3624|3619.5|3592.5|3592|10076512
1334203200000|2012-04-12 04:00:00|3613.5|3607|3609|3608.5|3613.5|3610.5|3591.5|3591|8975028
1334289600000|2012-04-13 04:00:00|3616.5|3610.5|3599|3598.5|3630|3629.5|3597.5|3597|8510314
1334548800000|2012-04-16 04:00:00|3611.5|3603.5|3624|3623.5|3638|3637.5|3607|3603|12658216
1334635200000|2012-04-17 04:00:00|3674.5|3671.5|3697.5|3697|3724|3723.5|3666|3661|20425672
1334721600000|2012-04-18 04:00:00|3694|3689|3708.5|3708|3717.5|3717|3689|3688.5|10438860
1334808000000|2012-04-19 04:00:00|3712|3707|3691|3690.5|3717|3716.5|3671.5|3671|9719978
1334894400000|2012-04-20 04:00:00|3699|3694|3707|3706.5|3717.5|3717|3687.5|3687|11590576
1335153600000|2012-04-23 04:00:00|3704|3698.5|3684|3683.5|3704|3699.5|3667|3666.5|9304764
1335240000000|2012-04-24 04:00:00|3699|3693.5|3706.5|3706|3717.5|3717|3686.5|3685|9126744
1335326400000|2012-04-25 04:00:00|3727|3725|3745.5|3745|3752.5|3752|3717.5|3715.5|17295826
1335412800000|2012-04-26 04:00:00|3754.5|3744.5|3787|3786.5|3799|3798.5|3741|3740|14990270
1335499200000|2012-04-27 04:00:00|3800|3795.5|3832|3831.5|3857.5|3857|3799|3795.5|21448182
1335758400000|2012-04-30 04:00:00|3821|3814.5|3816|3815.5|3845.5|3845|3797|3796.5|24162652
1335844800000|2012-05-01 04:00:00|3829|3821|3846.5|3846|3850|3849.5|3814.5|3813|12309738
1335931200000|2012-05-02 04:00:00|3841|3836.5|3858|3857.5|3862.5|3862|3832.5|3832|15304314
1336017600000|2012-05-03 04:00:00|3868.5|3858.5|3873|3872.5|3882|3881.5|3861.5|3858.5|14214038
1336104000000|2012-05-04 04:00:00|3865.5|3862|3849|3848.5|3880|3879.5|3848.5|3848|10845156
1336363200000|2012-05-07 04:00:00|3850.5|3848.5|3864.5|3864|3872.5|3872|3843|3842.5|8355934
1336449600000|2012-05-08 04:00:00|3851|3845|3858|3855|3864|3863.5|3833.5|3833|9292636
1336536000000|2012-05-09 04:00:00|3833|3829|3840|3839.5|3859.5|3859|3824.5|3823|13244486
1336622400000|2012-05-10 04:00:00|3865|3860.5|3874.5|3868.5|3885|3884.5|3862|3859.5|11717444
1336708800000|2012-05-11 04:00:00|3868.5|3860.5|3873.5|3873|3887|3886.5|3860.5|3860|9323874
1336968000000|2012-05-14 04:00:00|3860.5|3855.5|3843|3842.5|3863.5|3860.5|3831|3830.5|12277958
1337054400000|2012-05-15 04:00:00|3829|3822.5|3827.5|3827|3857.5|3857|3813.5|3813|14191890
1337140800000|2012-05-16 04:00:00|3836.5|3829|3816.5|3816|3842.5|3842|3796.5|3796|16338954
1337227200000|2012-05-17 04:00:00|3809.5|3801|3754.5|3754|3815.5|3814.5|3750|3750|21088190
1337313600000|2012-05-18 04:00:00|3765|3762.5|3703|3702.5|3765|3762.5|3674|3673.5|29630534
1337572800000|2012-05-21 04:00:00|3716|3709|3726.5|3726|3730|3729.5|3707|3706.5|12286134
1337659200000|2012-05-22 04:00:00|3733|3725|3709.5|3709|3733|3726|3696|3695.5|13619580
1337745600000|2012-05-23 04:00:00|3707.5|3699|3727.5|3725|3728.5|3728|3691.5|3691|16493898
1337832000000|2012-05-24 04:00:00|3739.5|3734|3779|3778|3792.5|3792|3730.5|3729.5|18719508
1337918400000|2012-05-25 04:00:00|3781.5|3778.5|3762|3759|3790|3784.5|3750.5|3750.5|7840710
1338264000000|2012-05-29 04:00:00|3781|3773|3774|3773.5|3785.5|3784|3753.5|3753|9531676
1338350400000|2012-05-30 04:00:00|3754.5|3752.5|3752|3751.5|3761|3760.5|3741.5|3741|11268176
1338436800000|2012-05-31 04:00:00|3749|3747.5|3739|3738|3761|3760.5|3733.5|3733|11434010
1338523200000|2012-06-01 04:00:00|3705|3697.5|3655|3654.5|3721.5|3721.5|3651|3650.5|18381926
1338782400000|2012-06-04 04:00:00|3654.5|3649.5|3682|3681.5|3687|3686.5|3630|3628|11011892
1338868800000|2012-06-05 04:00:00|3671.5|3666.5|3663|3662.5|3682.5|3682|3652.5|3652.5|10453714
1338955200000|2012-06-06 04:00:00|3670.5|3666|3729.5|3727.5|3730|3729.5|3666|3665|10964856
1339041600000|2012-06-07 04:00:00|3749.5|3746.5|3716|3715.5|3761|3752.5|3711.5|3711|12078354
1339128000000|2012-06-08 04:00:00|3714.5|3706.5|3764|3761.5|3768.5|3768|3709.5|3706.5|10113708
1339387200000|2012-06-11 04:00:00|3791|3785.5|3734.5|3734.5|3791|3788|3731.5|3731|9542440
1339473600000|2012-06-12 04:00:00|3749.5|3740|3762|3761.5|3762.5|3762|3717|3716.5|10587564
1339560000000|2012-06-13 04:00:00|3733.5|3732|3734.5|3734|3756.5|3756|3724|3723.5|8429876
1339646400000|2012-06-14 04:00:00|3739.5|3737|3788|3787.5|3800|3799.5|3739.5|3732.5|12189236
1339732800000|2012-06-15 04:00:00|3804|3802|3805|3804.5|3810|3809|3782.5|3781.5|16417530
1339992000000|2012-06-18 04:00:00|3805|3798|3799|3798.5|3821|3820.5|3789.5|3788.5|9381612
1340078400000|2012-06-19 04:00:00|3810.5|3803.5|3787.5|3787|3812.5|3811.5|3783|3782.5|9809800
1340164800000|2012-06-20 04:00:00|3787|3780.5|3777|3776.5|3788.5|3785|3742|3741.5|13175906
1340251200000|2012-06-21 04:00:00|3795|3789.5|3734|3733.5|3799.5|3799|3731.5|3731|10872250
1340337600000|2012-06-22 04:00:00|3747.5|3746|3748|3747.5|3765.5|3764|3743.5|3743|10170340
1340596800000|2012-06-25 04:00:00|3729|3721|3738|3737.5|3742|3741.5|3708.5|3708|8480334
1340683200000|2012-06-26 04:00:00|3752|3731.5|3754.5|3754|3768|3767.5|3710.5|3710|10658714
1340769600000|2012-06-27 04:00:00|3764|3762.5|3818|3817.5|3823|3822.5|3764|3762.5|12543688
1340856000000|2012-06-28 04:00:00|3814.5|3807.5|3829|3828.5|3834|3833|3784.5|3784|9466244
1340942400000|2012-06-29 04:00:00|3863.5|3855.5|3909|3909|3909.5|3909|3854.5|3853.5|14222474
1341201600000|2012-07-02 04:00:00|3909|3899.5|3947|3946.5|3950|3949.5|3905|3899.5|3460770
1341288000000|2012-07-03 04:00:00|3945|3940|3959|3958|3968.5|3968|3936|3935.5|7178966
1341460800000|2012-07-05 04:00:00|3957|3950|3924|3921.5|3957|3950|3910.5|3910|9539286
1341547200000|2012-07-06 04:00:00|3904|3901|3907.5|3907|3914.5|3914|3892.5|3891.5|8749250
1341806400000|2012-07-09 04:00:00|3897.5|3892|3900.5|3900|3910.5|3910|3886|3885.5|7329946
1341892800000|2012-07-10 04:00:00|3927|3922.5|3899.5|3896.5|3927.5|3925|3891|3890.5|10364070
1341979200000|2012-07-11 04:00:00|3902|3890.5|3874.5|3874|3902|3897|3858|3857.5|11939706
1342065600000|2012-07-12 04:00:00|3851|3844.5|3832|3831.5|3863.5|3863|3826.5|3826|13813946
1342152000000|2012-07-13 04:00:00|3838|3831|3864.5|3821.5|3880|3879.5|3818|3817|12117176
1342411200000|2012-07-16 04:00:00|3871.5|3855|3824|3823.5|3871.5|3866|3810.5|3810|16290702
1342497600000|2012-07-17 04:00:00|3905|3902.5|3885.5|3885|3933|3931.5|3838.5|3838|19483110
1342584000000|2012-07-18 04:00:00|3884|3883|3871.5|3871|3884.5|3883.5|3841.5|3841|12977260
1342670400000|2012-07-19 04:00:00|3879|3875|3878|3877.5|3880.5|3880|3825.5|3825|16934934
1342756800000|2012-07-20 04:00:00|3865|3859.5|3853.5|3853|3867.5|3867|3840|3839.5|14057640
1343016000000|2012-07-23 04:00:00|3836|3826.5|3844|3843.5|3850|3849.5|3819|3818.5|9513300
1343102400000|2012-07-24 04:00:00|3848.5|3841.5|3834|3831.5|3849.5|3847.5|3805|3804.5|9535136
1343188800000|2012-07-25 04:00:00|3850.5|3848|3852|3851.5|3861.5|3861|3837|3836.5|7975944
1343275200000|2012-07-26 04:00:00|3890|3888.5|3941.5|3941|3945.5|3945|3889|3888.5|12954530
1343361600000|2012-07-27 04:00:00|3958.5|3952.5|4001.5|3998.5|4012|4011.5|3946.5|3945|15939256
1343620800000|2012-07-30 04:00:00|3987|3979.5|4056|4055.5|4059|4058.5|3981|3978|13912820
1343707200000|2012-07-31 04:00:00|4036.5|4032.5|4041|4040|4066.5|4066|4020.5|4020|14435690
1343793600000|2012-08-01 04:00:00|4057|4050.5|4051|4050.5|4062.5|4060.5|4030.5|4029|12060874
1343880000000|2012-08-02 04:00:00|4041.5|4035|3990.5|3964|4050|4038|3976.5|3964|11803708
1344225600000|2012-08-06 04:00:00|4058|4053|4036|4021.5|4062.5|4062|4031|4009.5|8132218
1344312000000|2012-08-07 04:00:00|4044|4038|4000.5|3986|4049|4048.5|3988|3985.5|11768118
1344398400000|2012-08-08 04:00:00|3992|3988|3978.5|3978|4000|3999.5|3968.5|3968|8125508
1344484800000|2012-08-09 04:00:00|3977.5|3973.5|3962|3959.5|3987|3986.5|3942|3941.5|8597398
1344571200000|2012-08-10 04:00:00|3958|3957.5|3940.5|3940|3962|3960|3931|3930.5|12368294
1344830400000|2012-08-13 04:00:00|3933|3928|3932|3931|3933|3932|3906|3905|7856406
1344916800000|2012-08-14 04:00:00|3934.3640112|3925.4358024|3905.5953384|3903.611292|3894.6830832|3893.69106|3937.3400808|3929.4038952|2
1345003200000|2012-08-15 04:00:00|3912.5395008|3908.571408|3902.6192688|3901.6272456|3892.6990368|3891.7070136|3923.451756|3922.4597328|2
1345089600000|2012-08-16 04:00:00|3913.531524|3905.5953384|3923.451756|3922.4597328|3900.6352224|3898.651176|3931.3879416|3930.3959184|2
1345176000000|2012-08-17 04:00:00|3940.3161504|3933.371988|3919.4836632|3918.49164|3896.6671296|3895.6751064|3943.29222|3940.3161504|2
1345435200000|2012-08-20 04:00:00|3923.451756|3918.49164|3919.4836632|3916.5075936|3895.6751064|3894.6830832|3927.4198488|3926.4278256|2
1345521600000|2012-08-21 04:00:00|3916.5075936|3912.5395008|3896.6671296|3895.6751064|3892.6990368|3891.7070136|3937.3400808|3936.3480576|2
1345608000000|2012-08-22 04:00:00|3887.7389208|3883.770828|3848.0579928|3846.0739464|3839.129784|3838.1377608|3893.69106|3892.6990368|2
1345694400000|2012-08-23 04:00:00|3850.0420392|3847.0659696|3780.6004152|3779.608392|3772.6642296|3771.6722064|3853.0181088|3851.0340624|2
1345780800000|2012-08-24 04:00:00|3781.5924384|3776.6323224|3816.3132504|3815.3212272|3781.5924384|3776.6323224|3824.249436|3823.2574128|2
1346040000000|2012-08-27 04:00:00|3821.2733664|3810.3611112|3785.5605312|3784.568508|3782.5844616|3781.5924384|3821.2733664|3819.28932|2
1346126400000|2012-08-28 04:00:00|3788.5366008|3782.5844616|3769.68816|3768.6961368|3747.8636496|3746.8716264|3803.4169488|3799.448856|2
1346212800000|2012-08-29 04:00:00|3774.648276|3772.6642296|3718.1029536|3717.1109304|3709.1747448|3708.1827216|3776.6323224|3773.6562528|2
1346299200000|2012-08-30 04:00:00|3711.1587912|3705.206652|3686.3582112|3685.366188|3684.3741648|3683.3821416|3732.9833016|3731.9912784|2
1346385600000|2012-08-31 04:00:00|3715.126884|3710.166768|3713.1428376|3712.1508144|3686.3582112|3685.366188|3728.0231856|3727.0311624|2
1346731200000|2012-09-04 04:00:00|3726.0391392|3715.126884|3698.2624896|3697.2704664|3692.3103504|3691.3183272|3729.0152088|3728.0231856|2
1346817600000|2012-09-05 04:00:00|3711.1587912|3705.206652|3722.0710464|3721.0790232|3682.3901184|3681.3980952|3731.9912784|3730.9992552|2
1346904000000|2012-09-06 04:00:00|3747.8636496|3740.9194872|3785.5605312|3781.5924384|3741.9115104|3740.9194872|3798.4568328|3797.4648096|2
1346990400000|2012-09-07 04:00:00|3810.3611112|3807.3850416|3758.7759048|3757.7838816|3744.88758|3743.8955568|3819.28932|3818.2972968|2
1347249600000|2012-09-10 04:00:00|3771.6722064|3765.7200672|3738.9354408|3732.9833016|3730.007232|3729.0152088|3771.6722064|3767.7041136|2
1347336000000|2012-09-11 04:00:00|3734.967348|3729.0152088|3750.8397192|3744.88758|3727.0311624|3726.0391392|3752.8237656|3751.8317424|2
1347422400000|2012-09-12 04:00:00|3747.8636496|3745.8796032|3726.0391392|3725.047116|3722.0710464|3721.0790232|3753.8157888|3751.8317424|2
1347508800000|2012-09-13 04:00:00|3740.9194872|3735.9593712|3804.408972|3803.4169488|3731.9912784|3730.9992552|3818.2972968|3817.3052736|2
1347595200000|2012-09-14 04:00:00|3821.2733664|3818.2972968|3784.568508|3783.5764848|3771.6722064|3770.6801832|3821.2733664|3818.2972968|2
1347854400000|2012-09-17 04:00:00|3788.5366008|3783.5764848|3805.4009952|3798.4568328|3772.6642296|3772.6642296|3807.3850416|3806.3930184|2
1347940800000|2012-09-18 04:00:00|3813.3371808|3806.3930184|3834.169668|3833.1776448|3800.4408792|3799.448856|3868.89048|3867.8984568|2
1348027200000|2012-09-19 04:00:00|3842.1058536|3836.1537144|3823.2574128|3819.28932|3811.3531344|3810.3611112|3850.0420392|3849.050016|2
1348113600000|2012-09-20 04:00:00|3812.3451576|3808.3770648|3832.1856216|3831.1935984|3809.369088|3806.3930184|3855.9941784|3855.0021552|2
1348200000000|2012-09-21 04:00:00|3842.1058536|3837.1457376|3793.4967168|3779.608392|3758.7759048|3757.7838816|3843.0978768|3840.1218072|2
1348459200000|2012-09-24 04:00:00|3753.8157888|3750.8397192|3780.6004152|3779.608392|3751.8317424|3750.8397192|3793.4967168|3792.5046936|2
1348545600000|2012-09-25 04:00:00|3798.4568328|3790.5206472|3738.9354408|3738.9354408|3736.9513944|3735.9593712|3798.4568328|3795.4807632|2
1348632000000|2012-09-26 04:00:00|3748.8556728|3739.927464|3748.8556728|3747.8636496|3744.88758|3739.927464|3785.5605312|3784.568508|2
1348718400000|2012-09-27 04:00:00|3773.6562528|3769.68816|3800.4408792|3799.448856|3760.7599512|3759.767928|3804.408972|3803.4169488|2
1348804800000|2012-09-28 04:00:00|3790.5206472|3785.5605312|3766.7120904|3762.7439976|3760.7599512|3759.767928|3792.5046936|3791.5126704|2
1349064000000|2012-10-01 04:00:00|3797.4648096|3787.5445776|3806.3930184|3805.4009952|3787.5445776|3784.568508|3829.209552|3828.2175288|2
1349150400000|2012-10-02 04:00:00|3832.1856216|3824.249436|3805.4009952|3804.408972|3781.5924384|3780.6004152|3839.129784|3838.1377608|2
1349236800000|2012-10-03 04:00:00|3810.3611112|3800.4408792|3793.4967168|3790.5206472|3784.568508|3783.5764848|3821.2733664|3820.2813432|2
1349323200000|2012-10-04 04:00:00|3815.3212272|3807.3850416|3802.4249256|3801.4329024|3789.528624|3788.5366008|3824.249436|3823.2574128|2
1349409600000|2012-10-05 04:00:00|3818.2972968|3814.329204|3826.2334824|3825.2414592|3795.4807632|3794.48874|3830.2015752|3829.209552|2
1349668800000|2012-10-08 04:00:00|3825.2414592|3815.3212272|3829.209552|3827.2255056|3814.329204|3813.3371808|3837.1457376|3836.1537144|2
1349755200000|2012-10-09 04:00:00|3823.2574128|3818.2972968|3826.2334824|3825.2414592|3816.3132504|3815.3212272|3852.0260856|3851.0340624|2
1349841600000|2012-10-10 04:00:00|3836.1537144|3830.2015752|3779.608392|3778.6163688|3775.6402992|3774.648276|3842.1058536|3841.1138304|2
1349928000000|2012-10-11 04:00:00|3797.4648096|3788.5366008|3781.5924384|3780.6004152|3772.6642296|3771.6722064|3797.4648096|3792.5046936|2
1350014400000|2012-10-12 04:00:00|3801.4329024|3795.4807632|3792.5046936|3791.5126704|3781.5924384|3780.6004152|3808.3770648|3807.3850416|2
1350273600000|2012-10-15 04:00:00|3778.6163688|3777.6243456|3785.5605312|3780.6004152|3771.6722064|3770.6801832|3794.48874|3793.4967168|2
1350360000000|2012-10-16 04:00:00|3788.5366008|3786.5525544|3759.767928|3755.7998352|3715.126884|3714.1348608|3789.528624|3789.528624|2
1350446400000|2012-10-17 04:00:00|3774.648276|3772.6642296|3746.8716264|3743.8955568|3740.9194872|3739.927464|3784.568508|3783.5764848|2
1350532800000|2012-10-18 04:00:00|3751.8317424|3741.9115104|3756.7918584|3755.7998352|3717.1109304|3716.1189072|3776.6323224|3775.6402992|2
1350619200000|2012-10-19 04:00:00|3763.7360208|3759.767928|3711.1587912|3710.166768|3711.1587912|3710.166768|3767.7041136|3760.7599512|2
1350878400000|2012-10-22 04:00:00|3710.166768|3706.1986752|3693.3023736|3691.3183272|3667.5097704|3666.5177472|3718.1029536|3717.1109304|2
1350964800000|2012-10-23 04:00:00|3666.5177472|3665.525724|3631.7969352|3630.804912|3625.844796|3624.8527728|3670.48584|3667.5097704|2
1351051200000|2012-10-24 04:00:00|3632.7889584|3629.8128888|3658.5815616|3657.5895384|3631.7969352|3625.844796|3674.4539328|3673.4619096|2
1351137600000|2012-10-25 04:00:00|3675.445956|3666.5177472|3680.406072|3679.4140488|3656.5975152|3655.605492|3690.326304|3689.3342808|2
1351224000000|2012-10-26 04:00:00|3682.3901184|3676.4379792|3675.445956|3674.4539328|3649.6533528|3648.6613296|3696.2784432|3695.28642|2
1351656000000|2012-10-31 04:00:00|3695.28642|3683.3821416|3690.326304|3689.3342808|3663.5416776|3662.5496544|3712.1508144|3711.1587912|2
1351742400000|2012-11-01 04:00:00|3722|3708|3733|3732|3756|3755|3720|3708|9228992
1351828800000|2012-11-02 04:00:00|3733.9753248|3732.9833016|3678.4220256|3677.4300024|3671.4778632|3670.48584|3734.967348|3733.9753248|2
1352091600000|2012-11-05 05:00:00|3666.5177472|3660.565608|3648.6613296|3647.6693064|3634.7730048|3633.7809816|3670.48584|3668.5017936|2
1352178000000|2012-11-06 05:00:00|3663.5416776|3662.5496544|3711.1587912|3710.166768|3657.5895384|3654.6134688|3718.1029536|3717.1109304|2
1352264400000|2012-11-07 05:00:00|3740|3734|3673|3672|3740|3739|3641|3640|15242558
1352350800000|2012-11-08 05:00:00|3670|3662|3638|3635|3712|3709|3637|3635|11830718
1352437200000|2012-11-09 05:00:00|3625|3611|3628|3625|3652|3651|3611|3610|10071087
1352696400000|2012-11-12 05:00:00|3624|3620|3608|3607|3639|3626|3599|3598|9463951
1352782800000|2012-11-13 05:00:00|3610|3604|3618|3617|3656|3655|3599|3598|10731334
1352869200000|2012-11-14 05:00:00|3633|3618|3603|3601|3637|3636|3587|3586|12359753
1352955600000|2012-11-15 05:00:00|3588|3582|3643|3640|3648|3647|3587|3582|15119409
1353042000000|2012-11-16 05:00:00|3649|3638|3658|3653|3665|3664|3628|3627|14315763
1353301200000|2012-11-19 05:00:00|3685|3680|3726|3721|3729|3728|3684|3680|12641604
1353387600000|2012-11-20 05:00:00|3725|3716|3725|3724|3727|3726|3685|3684|9725615
1353474000000|2012-11-21 05:00:00|3735|3726|3741|3737|3747|3746|3723|3722|7804417
1353646800000|2012-11-23 05:00:00|3756|3755|3793|3792|3795|3794|3750|3748|4669488
1353906000000|2012-11-26 05:00:00|3769|3758|3735|3734|3778|3777|3724|3723|11820546
1353992400000|2012-11-27 05:00:00|3749|3741|3744|3743|3779|3778|3735|3734|10576743
1354078800000|2012-11-28 05:00:00|3708|3690|3756|3751|3757|3756|3681|3680|12683883
1354165200000|2012-11-29 05:00:00|3773|3768|3797|3796|3797|3796|3751|3750|11790099
1354251600000|2012-11-30 05:00:00|3796|3790|3790|3789|3798|3797|3767|3766|9375453
1354510800000|2012-12-03 05:00:00|3791|3786|3737|3736|3794|3793|3734|3733|10629391
1354597200000|2012-12-04 05:00:00|3738|3730|3715|3714|3750|3749|3715|3714|10445633
1354683600000|2012-12-05 05:00:00|3722|3711|3731|3729|3750|3749|3709|3708|13417328
1354770000000|2012-12-06 05:00:00|3741|3733|3737|3736|3744|3743|3731|3730|7269741
1354856400000|2012-12-07 05:00:00|3744|3743|3772|3771|3774|3773|3740|3739|9392743
1355115600000|2012-12-10 05:00:00|3771|3767|3764|3762|3778|3777|3752|3751|6905565
1355202000000|2012-12-11 05:00:00|3768|3766|3785|3784|3799|3799|3758|3758|9529498
1355288400000|2012-12-12 05:00:00|3790|3786|3765|3764|3794|3792|3751|3750|13494513
1355374800000|2012-12-13 05:00:00|3768|3765|3764|3761|3779|3778|3754|3753|10782369
1355461200000|2012-12-14 05:00:00|3762|3752|3768|3767|3777|3776|3751|3750|10287629
1355720400000|2012-12-17 05:00:00|3780|3778|3755|3749|3783|3782|3739|3738|12390101
1355806800000|2012-12-18 05:00:00|3756|3741|3730|3725|3770|3769|3714|3713|16450782
1355893200000|2012-12-19 05:00:00|3731|3724|3682|3678|3731|3727|3678|3677|14192201
1355979600000|2012-12-20 05:00:00|3674|3672|3706|3705|3710|3709|3666|3665|14063863
1356066000000|2012-12-21 05:00:00|3701|3699|3692|3690|3717|3716|3653|3653|22062797
1356325200000|2012-12-24 05:00:00|3675|3672|3672|3671|3680|3679|3658|3657|4329285
1356498000000|2012-12-26 05:00:00|3671|3670|3641|3640|3679|3678|3625|3624|9260451
1356584400000|2012-12-27 05:00:00|3634|3633|3641|3640|3655|3654|3621|3620|10371363
1356670800000|2012-12-28 05:00:00|3625|3620|3598|3597|3642|3641|3596|3595|12176752
1356930000000|2012-12-31 05:00:00|3591|3587|3628|3627|3628|3627|3559|3558|13740454
1357102800000|2013-01-02 05:00:00|3695|3692|3760|3759|3760|3760|3667|3666|19902305
1357189200000|2013-01-03 05:00:00|3754|3742|3759|3758|3760|3759|3712|3711|14613047
1357275600000|2013-01-04 05:00:00|3769|3763|3769|3761|3788|3787|3752|3751|13870534
1357534800000|2013-01-07 05:00:00|3755|3748|3730|3729|3755|3752|3711|3710|13645459
1357621200000|2013-01-08 05:00:00|3720|3715|3703|3702|3728|3727|3692|3691|13430447
1357707600000|2013-01-09 05:00:00|3724|3715|3703|3702|3724|3718|3684|3683|9787649
1357794000000|2013-01-10 05:00:00|3716|3711|3695|3694|3717|3716|3677|3676|13234661
1357880400000|2013-01-11 05:00:00|3693|3686|3693|3689|3695|3692|3653|3652|13451524
1358139600000|2013-01-14 05:00:00|3698|3695|3703|3696|3711|3710|3681|3680|10190170
1358226000000|2013-01-15 05:00:00|3702|3699|3736|3726|3743|3742|3681|3680|11853340
1358312400000|2013-01-16 05:00:00|3720|3717|3731|3730|3742|3741|3712|3711|8047293
1358398800000|2013-01-17 05:00:00|3749|3743|3752|3751|3767|3766|3734|3733|8951708
1358485200000|2013-01-18 05:00:00|3755|3748|3770|3769|3771|3770|3731|3730|12554257
1358830800000|2013-01-22 05:00:00|3771|3769|3712|3711|3773|3770|3706|3705|16635018
1358917200000|2013-01-23 05:00:00|3711|3703|3714|3710|3726|3725|3706|3703|11860921
1359003600000|2013-01-24 05:00:00|3723|3717|3711|3710|3726|3725|3701|3700|11516863
1359090000000|2013-01-25 05:00:00|3727|3718|3704|3703|3727|3721|3692|3691|12283588
1359349200000|2013-01-28 05:00:00|3711|3706|3702|3701|3711|3707|3687|3686|11776875
1359435600000|2013-01-29 05:00:00|3688|3686|3747|3741|3757|3756|3688|3686|15287395
1359522000000|2013-01-30 05:00:00|3744|3737|3749|3749|3761|3760|3733|3732|11268476
1359608400000|2013-01-31 05:00:00|3750|3746|3724|3723|3754|3751|3712|3711|10219013
1359694800000|2013-02-01 05:00:00|3752|3747|3755|3752|3771|3770|3738|3737|10468580
1359954000000|2013-02-04 05:00:00|3749|3743|3737|3736|3758|3757|3731|3730|8073936
1360040400000|2013-02-05 05:00:00|3763|3757|3813|3812|3816|3815|3760|3757|16584738
1360126800000|2013-02-06 05:00:00|3809|3804|3830|3829|3843|3842|3801|3800|14248834
1360213200000|2013-02-07 05:00:00|3844|3841|3895|3891|3906|3905|3837|3835|17704177
1360299600000|2013-02-08 05:00:00|3884|3880|3877|3876|3894|3893|3861|3860|10929836
1360558800000|2013-02-11 05:00:00|3875|3871|3860|3859|3883|3882|3842|3841|11417336
1360645200000|2013-02-12 05:00:00|3817|3811|3756|3755|3819|3814|3729|3728|29604243
1360731600000|2013-02-13 05:00:00|3773|3767|3720|3719|3794|3793|3702|3701|17031811
1360818000000|2013-02-14 05:00:00|3731|3725|3683|3682|3751|3750|3671|3670|18454956
1360904400000|2013-02-15 05:00:00|3696|3685|3744|3739|3744|3741|3655|3654|23025692
1361250000000|2013-02-19 05:00:00|3752|3751|3767|3766|3778|3777|3747|3746|13074535
1361336400000|2013-02-20 05:00:00|3776|3764|3775|3772|3789|3788|3742|3741|11333338
1361422800000|2013-02-21 05:00:00|3765|3760|3771|3769|3779|3778|3743|3743|11918681
1361509200000|2013-02-22 05:00:00|3777|3770|3855|3849|3855|3851|3772|3770|17656532
1361768400000|2013-02-25 05:00:00|3860|3856|3777|3771|3869|3868|3773|3771|13894051
1361854800000|2013-02-26 05:00:00|3796|3791|3811|3809|3819|3818|3778|3777|14500954
1361941200000|2013-02-27 05:00:00|3803|3797|3848|3843|3854|3853|3793|3792|13075077
1362027600000|2013-02-28 05:00:00|3847|3839|3874|3873|3897|3896|3843|3839|14413182
1362114000000|2013-03-01 05:00:00|3854|3849|3878|3870|3879|3878|3851|3849|12290984
1362373200000|2013-03-04 05:00:00|3871|3857|3883|3878|3883|3881|3847|3846|9122553
1362459600000|2013-03-05 05:00:00|3896|3890|3869|3866|3900|3899|3856|3855|12224839
1362546000000|2013-03-06 05:00:00|3880|3874|3902|3900|3904|3903|3871|3870|10941274
1362632400000|2013-03-07 05:00:00|3905|3897|3912|3911|3919|3918|3885|3884|11765714
1362718800000|2013-03-08 05:00:00|3919|3917|3923|3918|3942|3941|3904|3903|10234490
1362974400000|2013-03-11 04:00:00|3922|3916|3932|3929|3938|3937|3919|3915|8136581
1363060800000|2013-03-12 04:00:00|3930|3925|3895|3894|3931|3930|3881|3880|9820697
1363147200000|2013-03-13 04:00:00|3882|3870|3860|3857|3887|3886|3856|3855|10448756
1363233600000|2013-03-14 04:00:00|3889|3884|3903|3899|3912|3911|3867|3866|12607799
1363320000000|2013-03-15 04:00:00|3883|3872|3882|3877|3899|3893|3867|3866|15515009
1363579200000|2013-03-18 04:00:00|3862|3858|3879|3874|3894|3893|3859|3857|10294329
1363665600000|2013-03-19 04:00:00|3892|3886|3936|3931|3940|3939|3882|3881|14085769
1363752000000|2013-03-20 04:00:00|3942|3935|3987|3983|3992|3991|3937|3935|17603421
1363838400000|2013-03-21 04:00:00|3986|3980|4006|4004|4043|4042|3980|3978|21193106
1363924800000|2013-03-22 04:00:00|3999|3989|4009|4005|4028|4027|3989|3988|14642173
1364184000000|2013-03-25 04:00:00|4011|4006|4017|4012|4025|4024|3996|3995|13784345
1364270400000|2013-03-26 04:00:00|4018|4014|4070|4066|4071|4069|4017|4014|12550579
1364356800000|2013-03-27 04:00:00|4052|4044|4023|4018|4054|4053|4007|4006|13144977
1364443200000|2013-03-28 04:00:00|4039|4029|4045|4041|4060|4059|4003|4002|9967741
1364788800000|2013-04-01 04:00:00|4042|4033|4047|4042|4049|4048|4018|4017|7604114
1364875200000|2013-04-02 04:00:00|4050|4041|4073|4068|4090|4089|4045|4041|11448481
1364961600000|2013-04-03 04:00:00|4086|4079|4020|4015|4086|4080|4009|4008|12599049
1365048000000|2013-04-04 04:00:00|4029|4019|4056|4054|4059|4058|4021|4019|10556780
1365134400000|2013-04-05 04:00:00|4025|4019|4010|4006|4036|4035|4002|4001|9262290
1365393600000|2013-04-08 04:00:00|4006|4002|4087|4084|4087|4086|3978|3977|17849911
1365480000000|2013-04-09 04:00:00|4080|4079|4071|4068|4114|4113|4052|4051|18426637
1365566400000|2013-04-10 04:00:00|4079|4073|4107|4104|4117|4116|4072|4071|8296999
1365652800000|2013-04-11 04:00:00|4113|4105|4121|4119|4141|4140|4108|4105|9491330
1365739200000|2013-04-12 04:00:00|4092|4091|4110|4101|4112|4111|4069|4068|8652890
1365998400000|2013-04-15 04:00:00|4086|4078|4016|4008|4100|4099|4006|4005|14385197
1366084800000|2013-04-16 04:00:00|4140|4135|4240|4235|4248|4247|4126|4125|29708876
1366171200000|2013-04-17 04:00:00|4223|4213|4256|4251|4270|4269|4205|4204|22072066
1366257600000|2013-04-18 04:00:00|4246|4242|4212|4210|4265|4264|4210|4209|14370262
1366344000000|2013-04-19 04:00:00|4231|4226|4268|4257|4277|4276|4221|4218|12441318
1366603200000|2013-04-22 04:00:00|4248|4238|4274|4271|4285|4284|4243|4238|9524952
1366689600000|2013-04-23 04:00:00|4277|4275|4272|4267|4296|4295|4226|4225|10247063
1366776000000|2013-04-24 04:00:00|4269|4262|4217|4214|4290|4289|4211|4210|9758565
1366862400000|2013-04-25 04:00:00|4233|4225|4235|4231|4254|4253|4209|4208|9083175
1366948800000|2013-04-26 04:00:00|4222|4213|4215|4211|4243|4242|4210|4206|12277460
1367208000000|2013-04-29 04:00:00|4225|4216|4224|4221|4229|4228|4193|4192|9550244
1367294400000|2013-04-30 04:00:00|4217|4209|4231|4229|4239|4238|4189|4188|11190621
1367380800000|2013-05-01 04:00:00|4236|4213|4220|4217|4256|4255|4214|4213|8077697
1367467200000|2013-05-02 04:00:00|4166|4165|4197|4192|4216|4215|4150|4149|17336989
1367553600000|2013-05-03 04:00:00|4218|4210|4226|4221|4242|4241|4197|4196|10358365
1367812800000|2013-05-06 04:00:00|4229|4225|4212|4206|4229|4228|4188|4187|8564733
1367899200000|2013-05-07 04:00:00|4228|4218|4270|4267|4271|4270|4215|4214|11993013
1367985600000|2013-05-08 04:00:00|4254|4251|4246|4243|4268|4265|4216|4215|11260931
1368072000000|2013-05-09 04:00:00|4260|4247|4214|4211|4260|4255|4201|4200|9044713
1368158400000|2013-05-10 04:00:00|4217|4210|4217|4211|4225|4224|4186|4185|8563839
1368417600000|2013-05-13 04:00:00|4211|4201|4223|4216|4244|4243|4201|4200|7016817
1368504000000|2013-05-14 04:00:00|4224|4217|4253|4250|4267|4266|4223|4217|11092364
1368590400000|2013-05-15 04:00:00|4255|4246|4293|4291|4310|4309|4240|4239|10789326
1368676800000|2013-05-16 04:00:00|4294|4283|4309|4307|4343|4342|4283|4279|11426104
1368763200000|2013-05-17 04:00:00|4301|4297|4297|4292|4313|4312|4257|4256|10953281
1369022400000|2013-05-20 04:00:00|4293|4287|4239|4238|4296|4295|4231|4230|8910313
1369108800000|2013-05-21 04:00:00|4250|4235|4235|4231|4257|4256|4208|4207|7858129
1369195200000|2013-05-22 04:00:00|4240|4226|4228|4224|4286|4286|4204|4203|12214060
1369281600000|2013-05-23 04:00:00|4193|4191|4197|4192|4212|4206|4157|4156|9818225
1369368000000|2013-05-24 04:00:00|4157|4153|4228|4218|4237|4236|4151|4150|10591312
1369713600000|2013-05-28 04:00:00|4260|4251|4257|4251|4305|4304|4241|4240|11314951
1369800000000|2013-05-29 04:00:00|4236|4233|4144|4138|4247|4242|4132|4131|15302801
1369886400000|2013-05-30 04:00:00|4149|4148|4080|4076|4160|4158|4076|4075|19031877
1369972800000|2013-05-31 04:00:00|4068|4062|4001|4000|4077|4075|4001|4000|21932566
1370232000000|2013-06-03 04:00:00|4000|3994|4082|4076|4084|4083|3964|3963|15016810
1370318400000|2013-06-04 04:00:00|4160|4156|4146|4140|4169|4168|4096|4095|17913062
1370404800000|2013-06-05 04:00:00|4149|4136|4067|4062|4149|4136|4061|4060|14110512
1370491200000|2013-06-06 04:00:00|4063|4046|4081|4076|4082|4078|4032|4030|9799424
1370577600000|2013-06-07 04:00:00|4124|4118|4142|4136|4173|4172|4099|4097|13098329
1370836800000|2013-06-10 04:00:00|4153|4150|4120|4113|4154|4151|4105|4104|10073272
1370923200000|2013-06-11 04:00:00|4088|4077|4081|4076|4098|4097|4041|4040|15246574
1371009600000|2013-06-12 04:00:00|4080|4065|4041|4035|4095|4094|4028|4027|10950472
1371096000000|2013-06-13 04:00:00|4036|4025|4043|4037|4048|4047|3969|3968|16364505
1371182400000|2013-06-14 04:00:00|4044|4034|4036|4031|4079|4078|4026|4025|12095009
1371441600000|2013-06-17 04:00:00|4058|4053|4071|4065|4091|4090|4041|4040|10975902
1371528000000|2013-06-18 04:00:00|4072|4061|4096|4091|4100|4099|4058|4057|8704662
1371614400000|2013-06-19 04:00:00|4106|4100|4047|4042|4145|4143|4042|4039|16054547
1371700800000|2013-06-20 04:00:00|4044|4028|3917|3910|4044|4032|3898|3897|23273144
1371787200000|2013-06-21 04:00:00|3962|3959|3980|3974|3997|3996|3930|3930|19635193
1372046400000|2013-06-24 04:00:00|3945|3940|3958|3953|4002|4001|3914|3913|14965432
1372132800000|2013-06-25 04:00:00|3983|3981|3976|3967|3993|3992|3944|3943|11597244
1372219200000|2013-06-26 04:00:00|4008|4007|4037|4031|4048|4047|4007|4006|11275268
1372305600000|2013-06-27 04:00:00|4068|4067|4028|4023|4088|4087|4025|4023|10162573
1372392000000|2013-06-28 04:00:00|4026|4022|4013|4007|4044|4043|4009|4007|9604427
1372651200000|2013-07-01 04:00:00|4054|4050|4050|4042|4092|4091|4037|4036|9291744
1372737600000|2013-07-02 04:00:00|4053|4043|4036|4035|4074|4073|4018|4017|10209741
1372824000000|2013-07-03 04:00:00|4023|4018|4049|4046|4056|4055|4002|4001|4874387
1372996800000|2013-07-05 04:00:00|4079|4066|4055|4049|4080|4079|4016|4015|9543282
1373256000000|2013-07-08 04:00:00|4065|4054|4056|4048|4076|4075|4043|4042|8477159
1373342400000|2013-07-09 04:00:00|4087|4082|4084|4080|4107|4106|4073|4072|7990773
1373428800000|2013-07-10 04:00:00|4095|4092|4071|4066|4096|4093|4054|4053|8538677
1373515200000|2013-07-11 04:00:00|4103|4101|4107|4103|4115|4114|4075|4074|12731085
1373601600000|2013-07-12 04:00:00|4114|4097|4103|4099|4114|4106|4074|4073|9454628
1373860800000|2013-07-15 04:00:00|4105|4105|4106|4100|4125|4124|4094|4093|9969653
1373947200000|2013-07-16 04:00:00|3982|3981|4027|4019|4050|4049|3951|3950|30744056
1374033600000|2013-07-17 04:00:00|4050|4049|4092|4084|4098|4097|4032|4031|14654638
1374120000000|2013-07-18 04:00:00|4088|4087|4082|4078|4107|4106|4075|4074|9025096
1374206400000|2013-07-19 04:00:00|4086|4085|4109|4105|4110|4109|4081|4078|10147456
1374465600000|2013-07-22 04:00:00|4105|4104|4086|4080|4114|4112|4076|4075|8424879
1374552000000|2013-07-23 04:00:00|4094|4093|4099|4094|4113|4112|4080|4079|8609286
1374638400000|2013-07-24 04:00:00|4113|4112|4087|4082|4115|4112|4077|4076|8946151
1374724800000|2013-07-25 04:00:00|4082|4081|4087|4081|4088|4087|4049|4048|8343163
1374811200000|2013-07-26 04:00:00|4057|4056|4065|4059|4065|4064|4002|4001|10988042
1375070400000|2013-07-29 04:00:00|4069|4058|4034|4027|4069|4067|4027|4026|8836462
1375156800000|2013-07-30 04:00:00|4041|4037|4038|4029|4073|4072|4026|4025|9533884
1375243200000|2013-07-31 04:00:00|4041|4036|4014|4009|4057|4056|4007|4006|11519854
1375329600000|2013-08-01 04:00:00|4047|4043|4058|4055|4075|4074|4044|4040|10390996
1375416000000|2013-08-02 04:00:00|4002|4001|4021|4020|4041|4040|3992|3991|20565553
1375675200000|2013-08-05 04:00:00|4022|4017|4030|4024|4048|4047|4019|4017|9305749
1375761600000|2013-08-06 04:00:00|4026|4022|4039|4034|4043|4042|4007|4006|7683044
1375848000000|2013-08-07 04:00:00|4031|4025|4017|4012|4033|4032|4007|4006|8090022
1375934400000|2013-08-08 04:00:00|4032|4029|4023|4018|4036|4034|4003|4002|8394569
1376020800000|2013-08-09 04:00:00|4028|4021|4017|4012|4032|4031|4006|4005|8386762
1376280000000|2013-08-12 04:00:00|4004|4000|3985|3980|4009|4007|3972|3971|13252629
1376366400000|2013-08-13 04:00:00|3998|3990|3966|3961|4005|4004|3951|3950|12203267
1376452800000|2013-08-14 04:00:00|3962|3957|3956|3951|3968|3967|3936|3935|12943849
1376539200000|2013-08-15 04:00:00|3934|3931|3912|3908|3940|3939|3903|3902|13343589
1376625600000|2013-08-16 04:00:00|3902|3901|3909|3900|3918|3917|3872|3871|18207889
1376884800000|2013-08-19 04:00:00|3904|3903|3880|3873|3909|3906|3870|3869|11157534
1376971200000|2013-08-20 04:00:00|3884|3880|3869|3865|3914|3913|3866|3865|8994821
1377057600000|2013-08-21 04:00:00|3863|3860|3829|3827|3870|3869|3826|3825|14714652
1377144000000|2013-08-22 04:00:00|3835|3829|3835|3830|3852|3851|3811|3810|8964559
1377230400000|2013-08-23 04:00:00|3858|3855|3854|3845|3860|3859|3838|3837|9602078
1377489600000|2013-08-26 04:00:00|3861|3858|3814|3811|3861|3858|3812|3811|11934976
1377576000000|2013-08-27 04:00:00|3811|3811|3811|3811|3858|3858|3811|3811|15148157
1377662400000|2013-08-28 04:00:00|3811|3811|3811|3811|3858|3858|3811|3811|17812677
1377748800000|2013-08-29 04:00:00|3811|3811|3811|3811|3858|3858|3811|3811|12904748
1377835200000|2013-08-30 04:00:00|3811|3811|3811|3811|3858|3858|3811|3811|11752055
1378180800000|2013-09-03 04:00:00|3827|3826|3789|3785|3841|3838|3781|3780|17302078
1378267200000|2013-09-04 04:00:00|3788|3784|3858|3850|3873|3872|3781|3780|17716915
1378353600000|2013-09-05 04:00:00|3864|3857|3826|3819|3869|3867|3807|3806|12693036
1378440000000|2013-09-06 04:00:00|3843|3837|3836|3831|3862|3861|3810|3809|12432843
1378699200000|2013-09-09 04:00:00|3853|3845|3854|3850|3856|3855|3828|3827|9580873
1378785600000|2013-09-10 04:00:00|3879|3875|3865|3861|3879|3877|3851|3850|10789645
1378872000000|2013-09-11 04:00:00|3874|3867|3881|3875|3881|3877|3855|3854|9898097
1378958400000|2013-09-12 04:00:00|3861|3857|3848|3841|3862|3859|3829|3828|10897206
1379044800000|2013-09-13 04:00:00|3859|3856|3870|3865|3874|3873|3843|3842|10178483
1379304000000|2013-09-16 04:00:00|3902|3900|3890|3883|3920|3919|3875|3874|12178259
1379390400000|2013-09-17 04:00:00|3883|3881|3883|3878|3910|3909|3880|3877|11340461
1379476800000|2013-09-18 04:00:00|3881|3876|3960|3956|3960|3959|3859|3858|15465657
1379563200000|2013-09-19 04:00:00|3966|3961|3932|3927|3966|3964|3916|3915|12840564
1379649600000|2013-09-20 04:00:00|3926|3922|3908|3896|3932|3927|3879|3878|19733145
1379908800000|2013-09-23 04:00:00|3915|3914|3865|3862|3919|3918|3845|3844|17293503
1379995200000|2013-09-24 04:00:00|3874|3870|3859|3852|3888|3887|3853|3852|13404330
1380081600000|2013-09-25 04:00:00|3866|3862|3837|3833|3868|3867|3831|3830|10477954
1380168000000|2013-09-26 04:00:00|3849|3844|3874|3871|3874|3873|3840|3839|9479149
1380254400000|2013-09-27 04:00:00|3852|3845|3842|3836|3858|3857|3815|3814|11003433
1380513600000|2013-09-30 04:00:00|3819|3813|3791|3788|3830|3828|3776|3775|14707519
1380600000000|2013-10-01 04:00:00|3805|3800|3798|3792|3809|3808|3763|3762|11798202
1380686400000|2013-10-02 04:00:00|3781|3777|3743|3741|3783|3781|3722|3721|23665790
1380772800000|2013-10-03 04:00:00|3749|3743|3717|3712|3749|3745|3713|3712|13457818
1380859200000|2013-10-04 04:00:00|3725|3724|3721|3715|3730|3727|3692|3691|15988676
1381118400000|2013-10-07 04:00:00|3712|3707|3707|3702|3738|3737|3684|3683|15567265
1381204800000|2013-10-08 04:00:00|3713|3710|3729|3725|3741|3740|3691|3690|19121892
1381291200000|2013-10-09 04:00:00|3742|3737|3709|3707|3742|3741|3702|3701|17818527
1381377600000|2013-10-10 04:00:00|3774|3772|3778|3774|3786|3785|3745|3744|15694471
1381464000000|2013-10-11 04:00:00|3789|3782|3774|3756|3789|3787|3753|3752|12711067
1381723200000|2013-10-14 04:00:00|3756|3752|3792|3790|3795|3794|3752|3751|13246456
1381809600000|2013-10-15 04:00:00|3819|3812|3768|3762|3837|3835|3761|3760|20120595
1381896000000|2013-10-16 04:00:00|3811|3805|3801|3796|3824|3823|3779|3778|16443845
1381982400000|2013-10-17 04:00:00|3807|3806|3856|3851|3856|3855|3802|3801|13966967
1382068800000|2013-10-18 04:00:00|3863|3858|3876|3874|3878|3877|3843|3842|16094524
1382328000000|2013-10-21 04:00:00|3892|3889|3886|3880|3892|3889|3861|3860|11847300
1382414400000|2013-10-22 04:00:00|3890|3883|3912|3908|3925|3924|3869|3868|14868629
1382500800000|2013-10-23 04:00:00|3908|3904|3912|3906|3925|3924|3881|3880|11859399
1382587200000|2013-10-24 04:00:00|3917|3913|3883|3879|3937|3936|3877|3876|15231280
1382673600000|2013-10-25 04:00:00|3884|3878|3905|3898|3913|3912|3864|3863|12583237
1382932800000|2013-10-28 04:00:00|3902|3898|3966|3958|3974|3973|3900|3898|15078714
1383019200000|2013-10-29 04:00:00|3962|3957|3983|3979|3996|3995|3936|3935|13236349
1383105600000|2013-10-30 04:00:00|3988|3986|3964|3960|3989|3987|3952|3951|11268164
1383192000000|2013-10-31 04:00:00|3955|3951|3961|3958|3986|3985|3954|3951|12303127
1383278400000|2013-11-01 04:00:00|3964|3957|3966|3957|3973|3972|3933|3932|10861421
1383541200000|2013-11-04 05:00:00|3977|3971|3955|3950|3981|3980|3931|3930|9424798
1383627600000|2013-11-05 05:00:00|3937|3934|3953|3946|3964|3963|3922|3921|9780816
1383714000000|2013-11-06 05:00:00|3962|3960|4009|4001|4022|4021|3946|3945|14811490
1383800400000|2013-11-07 05:00:00|4010|4000|3987|3981|4024|4023|3977|3976|13916635
1383886800000|2013-11-08 05:00:00|3979|3965|4008|4001|4009|4004|3950|3949|10525428
1384146000000|2013-11-11 05:00:00|4001|3998|3987|3986|4005|4004|3978|3977|8971212
1384232400000|2013-11-12 05:00:00|3991|3985|3993|3986|3999|3998|3962|3961|9698147
1384318800000|2013-11-13 05:00:00|3980|3979|4013|4009|4013|4011|3966|3965|10776924
1384405200000|2013-11-14 05:00:00|4011|4008|4025|4018|4044|4043|4006|4004|9877140
1384491600000|2013-11-15 05:00:00|4017|4016|4026|4017|4033|4032|3997|3996|10827944
1384750800000|2013-11-18 05:00:00|4024|4020|4019|4014|4024|4023|4001|4000|8193735
1384837200000|2013-11-19 05:00:00|4015|4004|4017|4004|4023|4022|3992|3991|10281715
1384923600000|2013-11-20 05:00:00|4010|4005|4009|4005|4045|4044|3997|3996|12935629
1385010000000|2013-11-21 05:00:00|4022|4016|4045|4039|4050|4049|4012|4009|10859039
1385096400000|2013-11-22 05:00:00|4039|4031|4046|4038|4046|4045|4010|4009|10037084
1385355600000|2013-11-25 05:00:00|4052|4050|4042|4034|4088|4087|4034|4033|11881310
1385442000000|2013-11-26 05:00:00|4055|4047|4030|4026|4061|4060|4025|4024|11867431
1385528400000|2013-11-27 05:00:00|4014|4003|4023|4019|4030|4029|3976|3974|8905202
1385701200000|2013-11-29 05:00:00|4031|4026|4019|4010|4048|4047|4012|4010|6645059
1385960400000|2013-12-02 05:00:00|4020|4010|4011|4007|4023|4019|3976|3975|14299849
1386046800000|2013-12-03 05:00:00|4005|4001|4040|4032|4040|4038|4002|4001|13973563
1386133200000|2013-12-04 05:00:00|4022|4021|4037|4034|4047|4046|3997|3996|12430871
1386219600000|2013-12-05 05:00:00|4034|4028|3989|3981|4040|4039|3981|3980|12847716
1386306000000|2013-12-06 05:00:00|4008|4003|4050|4042|4050|4049|4007|4002|9930667
1386565200000|2013-12-09 05:00:00|4040|4039|4046|4037|4050|4049|4021|4020|10143675
1386651600000|2013-12-10 05:00:00|4029|4025|3989|3982|4029|4028|3976|3975|13825237
1386738000000|2013-12-11 05:00:00|4000|3995|4014|4009|4034|4033|3990|3989|12959956
1386824400000|2013-12-12 05:00:00|4005|3998|3922|3921|4021|4020|3919|3918|16357041
1386910800000|2013-12-13 05:00:00|3944|3941|3924|3920|3965|3964|3922|3920|12598075
1387170000000|2013-12-16 05:00:00|3946|3942|3929|3923|3957|3956|3921|3920|12210932
1387256400000|2013-12-17 05:00:00|3918|3917|3911|3906|3925|3925|3888|3887|13212008
1387342800000|2013-12-18 05:00:00|3932|3927|4008|4001|4008|4007|3901|3901|20295155
1387429200000|2013-12-19 05:00:00|4002|3997|3989|3984|4010|4009|3957|3956|12052186
1387515600000|2013-12-20 05:00:00|3997|3992|4003|4000|4019|4018|3986|3985|17250147
1387774800000|2013-12-23 05:00:00|4013|4007|4019|4014|4025|4024|3987|3986|9647510
1387861200000|2013-12-24 05:00:00|4018|4009|4020|4019|4031|4030|4011|4009|3922012
1388034000000|2013-12-26 05:00:00|4022|4020|4053|4048|4054|4053|4015|4014|7265907
1388120400000|2013-12-27 05:00:00|4071|4066|4068|4054|4080|4079|4054|4053|5956075
1388379600000|2013-12-30 05:00:00|4082|4076|4110|4106|4114|4113|4077|4076|9239196
1388466000000|2013-12-31 05:00:00|4113|4110|4131|4129|4139|4138|4098|4097|8581519
1388638800000|2014-01-02 05:00:00|4111|4110|4070|4064|4123|4122|4052|4051|11320379
1388725200000|2014-01-03 05:00:00|4067|4066|4046|4040|4074|4073|4036|4035|8761822
1388984400000|2014-01-06 05:00:00|4053|4047|4028|4027|4060|4058|4017|4016|8899831
1389070800000|2014-01-07 05:00:00|4048|4045|4040|4034|4073|4072|4029|4028|10645716
1389157200000|2014-01-08 05:00:00|4045|4035|3995|3990|4045|4038|3984|3983|13762324
1389243600000|2014-01-09 05:00:00|3992|3985|3976|3973|4000|3999|3952|3951|11895624
1389330000000|2014-01-10 05:00:00|3996|3992|4016|4011|4029|4028|3991|3990|12148797
1389589200000|2014-01-13 05:00:00|4006|4004|3958|3952|4013|4012|3951|3950|12738773
1389675600000|2014-01-14 05:00:00|3966|3965|3971|3967|3992|3991|3959|3958|11153871
1389762000000|2014-01-15 05:00:00|3987|3982|3979|3974|3994|3993|3959|3958|11484197
1389848400000|2014-01-16 05:00:00|3978|3973|3972|3969|3982|3981|3959|3958|10167776
1389934800000|2014-01-17 05:00:00|3979|3972|3932|3926|3979|3973|3930|3926|11137287
1390280400000|2014-01-21 05:00:00|3970|3962|3994|3989|3994|3991|3954|3953|14603415
1390366800000|2014-01-22 05:00:00|3995|3993|3992|3990|4009|4008|3976|3975|8442864
1390453200000|2014-01-23 05:00:00|3953|3950|3926|3923|3956|3955|3913|3912|13055415
1390539600000|2014-01-24 05:00:00|3910|3908|3887|3886|3925|3924|3883|3882|13493002
1390798800000|2014-01-27 05:00:00|3887|3881|3878|3871|3898|3897|3872|3871|12082676
1390885200000|2014-01-28 05:00:00|3881|3876|3890|3885|3908|3907|3863|3862|7912133
1390971600000|2014-01-29 05:00:00|3860|3854|3793|3788|3860|3854|3783|3782|21646649
1391058000000|2014-01-30 05:00:00|3807|3800|3821|3816|3841|3840|3801|3800|11046092
1391144400000|2014-01-31 05:00:00|3794|3793|3784|3779|3817|3816|3776|3772|13621404
1391403600000|2014-02-03 05:00:00|3803|3802|3724|3716|3803|3802|3711|3710|19987040
1391490000000|2014-02-04 05:00:00|3746|3744|3750|3744|3755|3754|3721|3720|15916186
1391576400000|2014-02-05 05:00:00|3769|3749|3766|3760|3772|3771|3738|3737|11758155
1391662800000|2014-02-06 05:00:00|3878|3873|3804|3800|3892|3890|3793|3792|19000237
1391749200000|2014-02-07 05:00:00|3814|3813|3794|3791|3836|3835|3788|3787|18544571
1392008400000|2014-02-10 05:00:00|3812|3808|3858|3853|3862|3861|3785|3784|19087001
1392094800000|2014-02-11 05:00:00|3872|3871|3866|3861|3879|3878|3852|3851|13133554
1392181200000|2014-02-12 05:00:00|3881|3876|3853|3848|3882|3880|3841|3840|9499878
1392267600000|2014-02-13 05:00:00|3817|3814|3866|3865|3876|3875|3815|3814|9290079
1392354000000|2014-02-14 05:00:00|3860|3854|3894|3886|3902|3901|3827|3826|14003881
1392699600000|2014-02-18 05:00:00|3811|3811|3748|3741|3811|3811|3727|3726|42756748
1392786000000|2014-02-19 05:00:00|3748|3741|3713|3706|3760|3759|3706|3705|24539151
1392872400000|2014-02-20 05:00:00|3713|3706|3733|3727|3752|3751|3690|3689|20838062
1392958800000|2014-02-21 05:00:00|3733|3727|3719|3716|3764|3761|3714|3713|17878120
1393218000000|2014-02-24 05:00:00|3739|3728|3752|3750|3760|3759|3725|3722|21981661
1393304400000|2014-02-25 05:00:00|3752|3750|3781|3773|3794|3793|3750|3750|21144649
1393390800000|2014-02-26 05:00:00|3781|3773|3788|3783|3794|3793|3773|3772|15483564
1393477200000|2014-02-27 05:00:00|3788|3783|3810|3805|3811|3810|3781|3780|13973326
1393563600000|2014-02-28 05:00:00|3810|3805|3824|3820|3839|3838|3806|3804|13041744
1393822800000|2014-03-03 05:00:00|3824|3820|3818|3809|3824|3820|3787|3784|16162548
1393909200000|2014-03-04 05:00:00|3818|3809|3832|3828|3839|3838|3818|3809|16538836
1393995600000|2014-03-05 05:00:00|3832|3828|3837|3835|3845|3844|3826|3825|13290974
1394082000000|2014-03-06 05:00:00|3837|3835|3849|3847|3856|3855|3828|3827|12171852
1394168400000|2014-03-07 05:00:00|3849|3847|3857|3852|3861|3860|3837|3836|15743512
1394424000000|2014-03-10 04:00:00|3856|3850|3871|3864|3875|3864|3845|3844|12262439
1394510400000|2014-03-11 04:00:00|3871|3864|3884|3876|3885|3883|3855|3854|12303743
1394596800000|2014-03-12 04:00:00|3884|3876|3848|3846|3884|3876|3822|3821|13201329
1394683200000|2014-03-13 04:00:00|3848|3846|3803|3795|3849|3848|3793|3792|16986929
1394769600000|2014-03-14 04:00:00|3803|3795|3821|3815|3832|3831|3792|3785|12744729
1395028800000|2014-03-17 04:00:00|3821|3815|3829|3823|3837|3836|3806|3805|17003751
1395115200000|2014-03-18 04:00:00|3830|3829|3843|3838|3846|3845|3814|3813|15217558
1395201600000|2014-03-19 04:00:00|3840|3837|3819|3814|3859|3858|3811|3810|16650048
1395288000000|2014-03-20 04:00:00|3820|3811|3849|3840|3850|3846|3795|3794|11806612
1395374400000|2014-03-21 04:00:00|3875|3870|3845|3840|3882|3878|3837|3836|15256302
1395633600000|2014-03-24 04:00:00|3848|3842|3839|3836|3854|3853|3821|3820|11283913
1395720000000|2014-03-25 04:00:00|3853|3852|3866|3860|3880|3879|3847|3846|15318855
1395806400000|2014-03-26 04:00:00|3875|3870|3864|3860|3894|3893|3862|3860|9541951
1395892800000|2014-03-27 04:00:00|3856|3851|3885|3880|3900|3899|3849|3843|11763426
1395979200000|2014-03-28 04:00:00|3893|3887|3897|3893|3903|3902|3883|3882|10387016
1396238400000|2014-03-31 04:00:00|3902|3899|3869|3865|3903|3902|3847|3846|20564944
1396324800000|2014-04-01 04:00:00|3860|3854|3843|3838|3889|3888|3838|3837|18624216
1396411200000|2014-04-02 04:00:00|3855|3853|3836|3831|3856|3854|3831|3830|13944490
1396497600000|2014-04-03 04:00:00|3849|3842|3810|3806|3849|3845|3805|3804|16454837
1396584000000|2014-04-04 04:00:00|3824|3818|3825|3820|3848|3847|3815|3814|13871478
1396843200000|2014-04-07 04:00:00|3830|3829|3865|3861|3889|3888|3826|3824|15205435
1396929600000|2014-04-08 04:00:00|3864|3857|3891|3887|3891|3889|3849|3848|13347083
1397016000000|2014-04-09 04:00:00|3890|3883|3900|3896|3900|3898|3871|3870|10384883
1397102400000|2014-04-10 04:00:00|3898|3897|3892|3886|3940|3939|3883|3882|18620808
1397188800000|2014-04-11 04:00:00|3888|3874|3867|3861|3923|3922|3858|3857|15363787
1397448000000|2014-04-14 04:00:00|3877|3869|3872|3865|3880|3879|3841|3840|17896087
1397534400000|2014-04-15 04:00:00|3984|3980|4021|4014|4047|4046|3951|3951|43215945
1397620800000|2014-04-16 04:00:00|4019|4016|4060|4055|4060|4058|4019|4016|20344179
1397707200000|2014-04-17 04:00:00|4044|4038|4074|4069|4074|4071|4026|4025|15986878
1398052800000|2014-04-21 04:00:00|4045|4042|4077|4072|4077|4075|4036|4035|9835086
1398139200000|2014-04-22 04:00:00|4057|4056|4075|4067|4076|4075|4043|4042|15451930
1398225600000|2014-04-23 04:00:00|4071|4066|4079|4072|4081|4080|4057|4056|9871255
1398312000000|2014-04-24 04:00:00|4070|4055|4074|4069|4089|4088|4046|4045|10468164
1398398400000|2014-04-25 04:00:00|4050|4049|4102|4098|4104|4100|4048|4045|14836968
1398657600000|2014-04-28 04:00:00|4082|4077|4106|4101|4128|4127|4082|4077|19180146
1398744000000|2014-04-29 04:00:00|4101|4097|4058|4056|4109|4103|4053|4052|16665723
1398830400000|2014-04-30 04:00:00|4070|4062|4079|4076|4088|4087|4060|4059|10287829
1398916800000|2014-05-01 04:00:00|4080|4068|4082|4074|4082|4079|4027|4026|14387119
1399003200000|2014-05-02 04:00:00|4078|4066|4099|4093|4099|4095|4064|4062|12708142
1399262400000|2014-05-05 04:00:00|4066|4065|4079|4072|4093|4092|4056|4055|9334103
1399348800000|2014-05-06 04:00:00|4057|4052|4052|4049|4067|4066|4046|4045|7811880
1399435200000|2014-05-07 04:00:00|4074|4070|4091|4090|4097|4096|4063|4062|9868212
1399521600000|2014-05-08 04:00:00|4085|4074|4073|4071|4097|4096|4066|4065|7686479
1399608000000|2014-05-09 04:00:00|4082|4068|4091|4084|4095|4094|4072|4068|7480115
1399867200000|2014-05-12 04:00:00|4089|4088|4085|4079|4097|4096|4070|4069|7854230
1399953600000|2014-05-13 04:00:00|4086|4083|4113|4108|4122|4121|4083|4082|10548862
1400040000000|2014-05-14 04:00:00|4103|4101|4091|4086|4118|4117|4084|4083|8964796
1400126400000|2014-05-15 04:00:00|4068|4063|4054|4050|4096|4095|4045|4044|11204902
1400212800000|2014-05-16 04:00:00|4051|4046|4091|4086|4091|4090|4046|4045|12265463
1400472000000|2014-05-19 04:00:00|4069|4064|4071|4068|4073|4072|4043|4041|6342373
1400558400000|2014-05-20 04:00:00|4079|4073|4061|4057|4094|4093|4058|4057|8327110
1400644800000|2014-05-21 04:00:00|4066|4055|4089|4084|4090|4087|4051|4050|7367363
1400731200000|2014-05-22 04:00:00|4081|4079|4063|4053|4085|4084|4054|4052|7487220
1400817600000|2014-05-23 04:00:00|4062|4059|4062|4055|4070|4069|4054|4053|5047347
1401163200000|2014-05-27 04:00:00|4059|4058|4080|4076|4082|4081|4049|4048|9112423
1401249600000|2014-05-28 04:00:00|4074|4069|4062|4057|4089|4088|4054|4053|6222070
1401336000000|2014-05-29 04:00:00|4071|4068|4069|4064|4087|4086|4061|4060|8330192
1401422400000|2014-05-30 04:00:00|4057|4052|4091|4088|4093|4092|4049|4049|7788653
1401681600000|2014-06-02 04:00:00|4075|4074|4088|4084|4089|4088|4069|4068|6514751
1401768000000|2014-06-03 04:00:00|4073|4071|4094|4087|4100|4099|4073|4071|8773441
1401854400000|2014-06-04 04:00:00|4091|4088|4080|4074|4092|4091|4072|4071|6794313
1401940800000|2014-06-05 04:00:00|4074|4073|4093|4087|4100|4099|4064|4063|7383271
1402027200000|2014-06-06 04:00:00|4098|4095|4101|4095|4106|4105|4085|4084|7035555
1402286400000|2014-06-09 04:00:00|4089|4086|4093|4088|4109|4108|4087|4086|6388788
1402372800000|2014-06-10 04:00:00|4086|4084|4107|4102|4115|4114|4084|4082|7294951
1402459200000|2014-06-11 04:00:00|4101|4100|4087|4086|4106|4105|4080|4079|7942895
1402545600000|2014-06-12 04:00:00|4041|4038|4044|4040|4068|4067|4038|4037|9790583
1402632000000|2014-06-13 04:00:00|4039|4038|4040|4037|4054|4053|4026|4025|7573347
1402891200000|2014-06-16 04:00:00|4021|4020|4069|4064|4077|4076|4016|4015|10653335
1402977600000|2014-06-17 04:00:00|4116|4116|4094|4089|4120|4119|4062|4061|23068021
1403064000000|2014-06-18 04:00:00|4082|4081|4159|4152|4159|4156|4076|4074|16915964
1403150400000|2014-06-19 04:00:00|4157|4154|4184|4174|4187|4186|4153|4152|11274761
1403236800000|2014-06-20 04:00:00|4189|4186|4172|4164|4189|4187|4154|4153|16641498
1403496000000|2014-06-23 04:00:00|4153|4149|4175|4169|4175|4173|4134|4133|11313448
1403582400000|2014-06-24 04:00:00|4151|4150|4190|4182|4190|4188|4148|4147|13274807
1403668800000|2014-06-25 04:00:00|4163|4162|4198|4194|4198|4197|4147|4146|15974785
1403755200000|2014-06-26 04:00:00|4191|4188|4209|4201|4209|4204|4178|4177|15451957
1403841600000|2014-06-27 04:00:00|4200|4197|4222|4215|4229|4228|4191|4190|12654278
1404100800000|2014-06-30 04:00:00|4202|4198|4234|4229|4249|4248|4183|4182|10767375
1404187200000|2014-07-01 04:00:00|4239|4237|4232|4224|4245|4243|4216|4215|10016314
1404273600000|2014-07-02 04:00:00|4231|4230|4231|4225|4241|4240|4216|4215|5837619
1404360000000|2014-07-03 04:00:00|4228|4224|4223|4221|4232|4231|4202|4201|5513696
1404705600000|2014-07-07 04:00:00|4231|4183|4214|4204|4231|4219|4194|4175|7397876
1404792000000|2014-07-08 04:00:00|4220|4150|4209|4194|4225|4224|4192|4150|8703624
1404878400000|2014-07-09 04:00:00|4229|4136|4205|4185|4229|4216|4180|4136|8926881
1404964800000|2014-07-10 04:00:00|4204|4132|4222|4197|4231|4228|4141|4101|11108818
1405051200000|2014-07-11 04:00:00|4229|4120|4202|4194|4229|4228|4189|4120|8665498
1405310400000|2014-07-14 04:00:00|4229|4198|4238|4232|4241|4238|4199|4198|10385449
1405396800000|2014-07-15 04:00:00|4237|4180|4218|4210|4289|4243|4196|4130|8189051
1405483200000|2014-07-16 04:00:00|4263|4148|4210|4191|4263|4238|4203|4148|7778537
1405569600000|2014-07-17 04:00:00|4235|4140|4199|4171|4235|4214|4183|4140|8121889
1405656000000|2014-07-18 04:00:00|4235|4202.01|4247|4240|4247|4246|4203|4202.01|16810291
1405915200000|2014-07-21 04:00:00|4260|4179|4256|4250|4260|4256|4209|4162|16375440
1406001600000|2014-07-22 04:00:00|4260|4180|4120|4118|4260|4230|4063|4061|21267612
1406088000000|2014-07-23 04:00:00|4122|4119|4094|4082|4155|4131|4064|4063|15686086
1406174400000|2014-07-24 04:00:00|4133|4057|4109|4091|4164|4109|4067|4057|12907744
1406260800000|2014-07-25 04:00:00|4130|4057|4099|4092|4130|4103|4082|4057|10006427
1406520000000|2014-07-28 04:00:00|4130|4057|4067|4064|4130|4099|4061|4057|9893266
1406606400000|2014-07-29 04:00:00|4116|4057|4037|4032|4116|4077|4034|4009|9722698
1406692800000|2014-07-30 04:00:00|4081|4010|3976|3966|4117|4050|3962|3958|18516887
1406779200000|2014-07-31 04:00:00|3999|3941|3940|3929|3999|3972|3925|3923|13492678
1406865600000|2014-08-01 04:00:00|3979|3920|3929|3923|3980|3948|3881|3872|11545576
1407124800000|2014-08-04 04:00:00|3980|3885|3949|3927|3980|3953|3912|3880|8809603
1407211200000|2014-08-05 04:00:00|3967|3889|3926|3918|3967|3952|3911|3889|9578697
1407297600000|2014-08-06 04:00:00|3979|3880|3992|3980|3999|3995|3911|3880|14219925
1407384000000|2014-08-07 04:00:00|3991|3936|3949|3936|4020|4004|3934|3910|12402999
1407470400000|2014-08-08 04:00:00|3964|3880|3960|3930|4000|3957|3927|3880|10913468
1407729600000|2014-08-11 04:00:00|4000|3951|3962|3957|4000|3986|3951|3909|12747305
1407816000000|2014-08-12 04:00:00|4000|3912|3979|3970|4000|3983|3955|3880|11649493
1407902400000|2014-08-13 04:00:00|4000|3924|4008|3991|4010|4009|3976|3924|8472111
1407988800000|2014-08-14 04:00:00|4011|3937|4076|4073|4090|4080|3994|3937|6139997
1408075200000|2014-08-15 04:00:00|4079|4062|4070|4064|4115|4114|4058|4040|19397703
1408334400000|2014-08-18 04:00:00|4111|4050|4138|4135|4144|4142|4070|4050|12803481
1408420800000|2014-08-19 04:00:00|4149|4089|4132|4125|4149|4147|4116|4060|8515121
1408507200000|2014-08-20 04:00:00|4180|4114|4126|4106|4201|4133|4110|4080|5925813
1408593600000|2014-08-21 04:00:00|4176|4068|4148|4140|4176|4168|4124|4050|9868540
1408680000000|2014-08-22 04:00:00|4201|4087|4120|4114|4201|4151|4111|4074|9173479
1408939200000|2014-08-25 04:00:00|4179|4066|4140|4122|4179|4144|4113|4050|8477117
1409025600000|2014-08-26 04:00:00|4196|4083|4160|4155|4196|4169|4140|4082|7101615
1409112000000|2014-08-27 04:00:00|4172|4144|4170|4163|4172|4172|4145|4144|5745454
1409198400000|2014-08-28 04:00:00|4213|4102|4184|4158|4213|4168|4145|4093|8592017
1409284800000|2014-08-29 04:00:00|4220|4125|4185|4150|4222|4185|4148|4125|5749214
1409630400000|2014-09-02 04:00:00|4199|4125|4165|4150|4222|4183|4132|4125|8391612
1409716800000|2014-09-03 04:00:00|4215|4110|4185|4170|4215|4184|4165|4110|7201438
1409803200000|2014-09-04 04:00:00|4223|4168|4207|4192|4223|4216|4170|4168|14057125
1409889600000|2014-09-05 04:00:00|4223|4168|4192|4179|4223|4192|4161|4160|9715635
1410148800000|2014-09-08 04:00:00|4194|4163|4188|4175|4194|4193|4166|4163|7524916
1410235200000|2014-09-09 04:00:00|4231|4135|4205|4180|4250|4202|4170|4135|10506190
1410321600000|2014-09-10 04:00:00|4249|4134|4220|4217|4250|4218|4185|4118|14339625
1410408000000|2014-09-11 04:00:00|4205|4132|4204|4186|4220|4205|4167|4118|16699528
1410494400000|2014-09-12 04:00:00|4218|4139|4148|4146|4218|4191|4137|4127|11095684
1410753600000|2014-09-15 04:00:00|4189|4081|4150|4143|4198|4157|4134|4054|10760383
1410840000000|2014-09-16 04:00:00|4202|4091|4177|4152|4210|4179|4119|4091|13136940
1410926400000|2014-09-17 04:00:00|4210|4108|4174|4157|4210|4178|4132|4108|14981605
1411012800000|2014-09-18 04:00:00|4182|4166|4189|4173|4190|4187|4156|4150|10086195
1411099200000|2014-09-19 04:00:00|4218|4127|4200|4199|4235|4234|4175|4113|28445817
1411358400000|2014-09-22 04:00:00|4247|4133|4224|4204|4256|4224|4188|4133|10345821
1411444800000|2014-09-23 04:00:00|4268|4153|4183|4175|4301|4215|4175|4113|8015664
1411531200000|2014-09-24 04:00:00|4245|4130|4234|4212|4278|4233|4186|4113|11907443
1411617600000|2014-09-25 04:00:00|4220|4177|4188|4181|4220|4216|4177|4177|9298148
1411704000000|2014-09-26 04:00:00|4234|4140|4226|4216|4238|4224|4167|4140|8270125
1411963200000|2014-09-29 04:00:00|4229|4171|4230|4211|4231|4226|4190|4171|10390183
1412049600000|2014-09-30 04:00:00|4279|4208|4265|4221|4281|4280|4209|4208|19561441
1412136000000|2014-10-01 04:00:00|4266|4198|4285|4277|4285|4284|4238|4171|27504325
1412222400000|2014-10-02 04:00:00|4325|4211|4264|4260|4329|4277|4243|4171|15197004
1412308800000|2014-10-03 04:00:00|4307|4266|4300|4291|4307|4306|4266|4266|12018227
1412568000000|2014-10-06 04:00:00|4361|4292.26|4355|4347|4368|4368|4298|4292.26|17294230
1412654400000|2014-10-07 04:00:00|4376|4327|4382|4362|4414|4413|4335|4327|22902451
1412740800000|2014-10-08 04:00:00|4397|4363|4459|4456|4462|4456|4352|4351|23924153
1412827200000|2014-10-09 04:00:00|4505|4391|4383|4360|4530|4474|4365|4350|22242437
1412913600000|2014-10-10 04:00:00|4385|4348|4446|4426|4487|4486|4353|4348|22936133
1413172800000|2014-10-13 04:00:00|4439|4421|4415|4385|4504|4462|4380|4364|17635131
1413259200000|2014-10-14 04:00:00|4422|4356|4380|4370|4422|4420|4347|4347|19300865
1413345600000|2014-10-15 04:00:00|4370.68|4303|4307|4290|4370.68|4354|4253|4241|20426293
1413432000000|2014-10-16 04:00:00|4369|4257|4269|4240|4378|4294|4236|4190|19437931
1413518400000|2014-10-17 04:00:00|4306|4275|4291|4269|4306|4302|4232|4231|20097225
1413777600000|2014-10-20 04:00:00|4350|4233|4326|4260|4350|4346|4267|4228|14958645
1413864000000|2014-10-21 04:00:00|4381|4264|4079|4070|4381|4322|4027|4026|49359904
1413950400000|2014-10-22 04:00:00|4090|4026|4062|4055|4111|4110|4011|4010|25481770
1414036800000|2014-10-23 04:00:00|4120|4024|4090|4085|4138|4137|4074|4024|20846251
1414123200000|2014-10-24 04:00:00|4128|4024|4113|4106|4150|4126|4078|4024|11790176
1414382400000|2014-10-27 04:00:00|4149|4051|4080|4070|4149|4093|4057|4045|15625049
1414468800000|2014-10-28 04:00:00|4140|4060|4066|4051|4141|4086|4052|4051|16390566
1414555200000|2014-10-29 04:00:00|4112|4050|4106|4096|4138|4106|4053|4050|22735917
1414641600000|2014-10-30 04:00:00|4140|4050|4158|4136|4159|4158|4081|4050|16687766
1414728000000|2014-10-31 04:00:00|4170|4151|4187|4180|4193|4193|4141|4140|14942375
1414990800000|2014-11-03 05:00:00|4228|4159|4189|4162|4228|4227|4160|4159|11718047
1415077200000|2014-11-04 05:00:00|4235|4136|4188|4174|4235|4204|4167|4136|8599316
1415163600000|2014-11-05 05:00:00|4257|4143|4231|4229|4304|4253|4200|4136|15797639
1415250000000|2014-11-06 05:00:00|4269|4157|4255|4230|4310|4261|4211|4136|9892665
1415336400000|2014-11-07 05:00:00|4246|4214|4232|4225|4246|4246|4215|4214|8140560
1415595600000|2014-11-10 05:00:00|4257|4209|4243|4239|4257|4257|4210|4209|7954432
1415682000000|2014-11-11 05:00:00|4275|4181|4251|4249|4275|4270|4237|4181|7323405
1415768400000|2014-11-12 05:00:00|4275|4186|4260|4251|4289|4288|4234|4186|10791140
1415854800000|2014-11-13 05:00:00|4328|4235|4274|4260|4328|4307|4260|4235|10224064
1415941200000|2014-11-14 05:00:00|4328|4216|4289|4255|4328|4296|4251|4216|9057141
1416200400000|2014-11-17 05:00:00|4320|4206|4299|4272|4320|4298|4272|4205|9119106
1416286800000|2014-11-18 05:00:00|4320|4237|4360|4358|4386|4385|4276|4205|23351985
1416373200000|2014-11-19 05:00:00|4400|4338|4422|4419|4446|4442|4350|4338|22711509
1416459600000|2014-11-20 05:00:00|4452|4369|4430|4420|4500|4441|4392|4369|11685912
1416546000000|2014-11-21 05:00:00|4489|4369|4455|4446|4500|4473|4429|4369|12436205
1416805200000|2014-11-24 05:00:00|4465|4401|4439|4427|4512|4477|4421|4369|11503790
1416891600000|2014-11-25 05:00:00|4447|4377|4453|4443|4459|4458|4413|4377|8133694
1416978000000|2014-11-26 05:00:00|4435|4377|4440|4429|4485|4436|4399|4377|7073166
1417150800000|2014-11-28 05:00:00|4420|4413|4485|4484|4500|4499|4418|4413|6613822
1417410000000|2014-12-01 05:00:00|4535|4415|4464|4441|4538|4476|4417|4400|8710833
1417496400000|2014-12-02 05:00:00|4540|4377|4470|4441|4550|4466|4424|4369|8446278
1417582800000|2014-12-03 05:00:00|4512|4392|4390|4380|4512|4447|4377|4364|11758426
1417669200000|2014-12-04 05:00:00|4445|4363|4355|4340|4445|4383|4338|4323|11201107
1417755600000|2014-12-05 05:00:00|4403|4307|4353|4305|4410|4360|4321|4300|8205402
1418014800000|2014-12-08 05:00:00|4405|4307|4327|4314|4406|4362|4310|4300|10001174
1418101200000|2014-12-09 05:00:00|4311|4300|4210|4200|4311|4301|4168|4167|23229046
1418187600000|2014-12-10 05:00:00|4224|4167|4175|4150|4224|4224|4153|4150|15355474
1418274000000|2014-12-11 05:00:00|4226|4113|4160|4141|4226|4201|4149|4110|13414382
1418360400000|2014-12-12 05:00:00|4186|4102|4097|4088|4226|4160|4088|4072|15560074
1418619600000|2014-12-15 05:00:00|4125|4047|4074|4032|4125|4125|4013|4007|20434928
1418706000000|2014-12-16 05:00:00|4102|3991|4182|4039|4183|4130|3981|3960|20017926
1418792400000|2014-12-17 05:00:00|4095|3985|4160|4140|4177|4176|4039|3960|17487224
1418878800000|2014-12-18 05:00:00|4176|4175|4254|4221|4254|4252|4176|4175|15182274
1418965200000|2014-12-19 05:00:00|4245|4183|4208|4196|4298|4278|4190|4143|18602686
1419224400000|2014-12-22 05:00:00|4265|4195|4249|4220|4265|4243|4207|4195|7642441
1419310800000|2014-12-23 05:00:00|4300|4235|4300|4290|4314|4313|4238|4235|11768245
1419397200000|2014-12-24 05:00:00|4323|4292|4296|4295|4323|4322|4292|4292|4606329
1419570000000|2014-12-26 05:00:00|4319|4290|4297|4296|4330|4329|4294|4290|4627593
1419829200000|2014-12-29 05:00:00|4306|4249|4294|4286|4306|4305|4250|4249|6439940
1419915600000|2014-12-30 05:00:00|4349|4233|4290|4276|4349|4299|4266|4216|7815060
1420002000000|2014-12-31 05:00:00|4296|4222|4223|4222|4296|4296|4223|4222|7002578
1420174800000|2015-01-02 05:00:00|4280|4212|4214|4209|4289|4243|4181|4180|8063272
1420434000000|2015-01-05 05:00:00|4249|4242|4236|4223|4303|4296|4208|4208|21597028
1420520400000|2015-01-06 05:00:00|4267|4153|4258|4246|4294|4293|4225|4145|14194016
1420606800000|2015-01-07 05:00:00|4300|4197|4308|4299|4350|4310|4259|4197|11516818
1420693200000|2015-01-08 05:00:00|4311|4260|4351|4332|4374|4356|4311|4240|17755373
1420779600000|2015-01-09 05:00:00|4396|4305|4303|4287|4434|4356|4282|4279|9484071
1421038800000|2015-01-12 05:00:00|4324|4260|4264|4257|4349|4319|4247|4246|9856404
1421125200000|2015-01-13 05:00:00|4280|4211|4294|4250|4324|4323|4246|4210|11186713
1421211600000|2015-01-14 05:00:00|4306|4210|4267|4257|4319|4259|4207|4185|11261619
1421298000000|2015-01-15 05:00:00|4319|4217|4238|4196|4319|4286|4218|4160|9519021
1421384400000|2015-01-16 05:00:00|4285|4171|4249|4248|4319|4258|4225|4160|12803850
1421730000000|2015-01-20 05:00:00|4311|4196|4334|4307|4335|4332|4262|4195|13894707
1421816400000|2015-01-21 05:00:00|4330|4280|4348|4322|4349|4342|4278|4276|9031538
1421902800000|2015-01-22 05:00:00|4430|4275|4377|4353|4439|4382|4308|4275|13151045
1421989200000|2015-01-23 05:00:00|4439|4343|4334|4320|4439|4374|4319|4317|10640999
1422248400000|2015-01-26 05:00:00|4366|4268|4304|4300|4366|4329|4284|4263|9901003
1422334800000|2015-01-27 05:00:00|4333|4280|4263|4251|4333|4285|4216|4215|14037718
1422421200000|2015-01-28 05:00:00|4305|4191|4192|4184|4333|4279|4182|4180|10866325
1422507600000|2015-01-29 05:00:00|4250|4177|4210|4194|4275|4215|4148|4147|11718853
1422594000000|2015-01-30 05:00:00|4210|4163|4115|4111|4210|4210|4112|4111|14944179
1422853200000|2015-02-02 05:00:00|4170|4090|4168|4161|4170|4170|4091|4090|13418466
1422939600000|2015-02-03 05:00:00|4185|4137|4155|4145|4185|4184|4138|4137|11242628
1423026000000|2015-02-04 05:00:00|4209|4150|4163|4150|4209|4208|4153|4150|14692196
1423112400000|2015-02-05 05:00:00|4221|4137|4195|4178|4312|4200|4152|4137|9846510
1423198800000|2015-02-06 05:00:00|4199|4150|4150|4145|4199|4196|4133|4132|10652870
1423458000000|2015-02-09 05:00:00|4148|4074|4123|4110|4155|4145|4105|4074|11689163
1423544400000|2015-02-10 05:00:00|4185|4073|4245|4240|4333|4302|4139|4044|30042112
1423630800000|2015-02-11 05:00:00|4298|4238|4240|4213|4333|4248|4171|4170|18765471
1423717200000|2015-02-12 05:00:00|4245|4180|4217|4209|4266|4265|4202|4141|10841759
1423803600000|2015-02-13 05:00:00|4264|4207|4204|4201|4273|4209|4177|4176|8168611
1424149200000|2015-02-17 05:00:00|4235|4174|4191|4180|4240|4190|4165|4164|10318159
1424235600000|2015-02-18 05:00:00|4207|4141|4175|4163|4207|4179|4148|4141|8318448
1424322000000|2015-02-19 05:00:00|4207|4149|4211|4203|4225|4223|4153|4147|13603349
1424408400000|2015-02-20 05:00:00|4240|4174|4200|4192|4240|4204|4165|4164|13287251
1424667600000|2015-02-23 05:00:00|4199|4153|4190|4176|4225|4216|4167|4153|9869742
1424754000000|2015-02-24 05:00:00|4231|4174|4215|4201|4233|4232|4178|4174|11355582
1424840400000|2015-02-25 05:00:00|4240|4174|4205|4196|4240|4224|4175|4174|9015408
1424926800000|2015-02-26 05:00:00|4216|4174|4250|4246|4270|4260|4198|4174|11547034
1425013200000|2015-02-27 05:00:00|4273|4207|4350|4332|4366|4365|4240|4207|22770722
1425272400000|2015-03-02 05:00:00|4369|4325|4332|4323|4370|4339|4309|4304|10816203
1425358800000|2015-03-03 05:00:00|4366|4299|4295|4285|4366|4316|4284|4275|7761945
1425445200000|2015-03-04 05:00:00|4302|4260|4295|4228|4302|4292|4248|4228|12548615
1425531600000|2015-03-05 05:00:00|4290|4240|4245|4239|4290|4270|4226|4225|7968259
1425618000000|2015-03-06 05:00:00|4273|4207|4162|4157|4273|4228|4134|4133|14240829
1425873600000|2015-03-09 04:00:00|4174|4110|4207|4139|4207|4167|4132|4110|8452325
1425960000000|2015-03-10 04:00:00|4173|4127|4074|4069|4173|4127|4063|4051|11721246
1426046400000|2015-03-11 04:00:00|4108|4044|4028|3925|4108|4100|4009|3925|15971509
1426132800000|2015-03-12 04:00:00|4000|3976|4070|4058|4070|4059|3992|3976|14751311
1426219200000|2015-03-13 04:00:00|4149|3967|4003|3992|4149|4061|3962|3961|14620833
1426478400000|2015-03-16 04:00:00|4004|3990|4044|4040|4075|4060|4000|3990|12514705
1426564800000|2015-03-17 04:00:00|4073|4013|4073|4013|4073|4072|4013|4013|17124114
1426651200000|2015-03-18 04:00:00|4075|4030|4067|4053|4079|4078|3981|3980|22276799
1426737600000|2015-03-19 04:00:00|4089|4042|4008|3999|4090|4051|3997|3996|13645794
1426824000000|2015-03-20 04:00:00|4020|4001|4054|4049|4066|4065|4001|4000|19296365
1427083200000|2015-03-23 04:00:00|4074|4031|4063|4026|4094|4093|4051|4026|14438257
1427169600000|2015-03-24 04:00:00|4098.5|4046.6|4098.5|4050|4098.5|4098|4048|4046.6|11973353
1427256000000|2015-03-25 04:00:00|4069|4042|4052|4042|4079|4069|4025|4024|18827965
1427342400000|2015-03-26 04:00:00|4047|4009|4049|4035|4056|4055|4006|3991|14166462
1427428800000|2015-03-27 04:00:00|4074|4009|4012|4001|4074|4048|3998|3997|12465489
1427688000000|2015-03-30 04:00:00|4039|4013|4051|4050|4061|4060|3995|3994|10878907
1427774400000|2015-03-31 04:00:00|4075|4009|4055|4045|4090|4089|4030|4009|13648660
1427860800000|2015-04-01 04:00:00|4074|4042|4080|4051|4090|4080|4023|4022|12251554
1427947200000|2015-04-02 04:00:00|4075|4009|4079|4055|4088|4087|4049|4009|11923504
1428292800000|2015-04-06 04:00:00|4088|4077|4130|4111|4161|4160|4059|4058|15728182
1428379200000|2015-04-07 04:00:00|4174|4108|4119|4090|4174|4134|4092|4090|8678547
1428465600000|2015-04-08 04:00:00|4141|4075|4108|4090|4141|4120|4075|4074|7690360
1428552000000|2015-04-09 04:00:00|4096|4055|4109|4100|4115|4108|4064|4055|8654092
1428638400000|2015-04-10 04:00:00|4141|4075|4091|4088|4141|4120|4086|4071|7182111
1428897600000|2015-04-13 04:00:00|4092|4075|4072|4065|4141|4096|4063|4055|8095213
1428984000000|2015-04-14 04:00:00|4108|4055|4064|4051|4108|4064|4032|4031|9640265
1429070400000|2015-04-15 04:00:00|4075|4021|4040|4038|4081|4080|4033|4021|9176688
1429156800000|2015-04-16 04:00:00|4075|4012|4068|4060|4086|4085|4031|4012|10919057
1429243200000|2015-04-17 04:00:00|4082|4042|4034|4030|4082|4065|4011|4010|13649766
1429502400000|2015-04-20 04:00:00|4075|4009|4069|4055|4090|4089|4040|4009|11798622
1429588800000|2015-04-21 04:00:00|4108|4042|4105|4094|4108|4100|4054|4042|17925676
1429675200000|2015-04-22 04:00:00|4108|4042|4134|4131|4220|4210|4042|4032|22967995
1429761600000|2015-04-23 04:00:00|4171|4108|4092|4088|4171|4140|4092|4088|12976609
1429848000000|2015-04-24 04:00:00|4141|4096|4100|4086|4141|4111|4082|4081|8716876
1430107200000|2015-04-27 04:00:00|4141|4075|4087|4080|4141|4114|4078|4075|8413997
1430193600000|2015-04-28 04:00:00|4119|4075|4089|4084|4119|4095|4061|4060|10493795
1430280000000|2015-04-29 04:00:00|4108|4066|4049|4044|4108|4080|4041|4035|9942303
1430366400000|2015-04-30 04:00:00|4075|4032|4062|4056|4075|4057|4029|4000|9909232
1430452800000|2015-05-01 04:00:00|4075|4012|4088|4081|4095|4092|4050|4012|9422804
1430712000000|2015-05-04 04:00:00|4108|4085|4111|4084|4119|4109|4078|4077|8308540
1430798400000|2015-05-05 04:00:00|4119|4075|4100|4073|4127|4124|4069|4068|10188131
1430884800000|2015-05-06 04:00:00|4108|4042|4071|4066|4114|4105|4039|4038|10236489
1430971200000|2015-05-07 04:00:00|4075|4038|4070|4069|4091|4090|4040|4038|11017167
1431057600000|2015-05-08 04:00:00|4090|4043|4098|4090|4117|4116|4075|4043|9573220
1431316800000|2015-05-11 04:00:00|4120|4075|4107|4020|4139|4138|4089|4020|8452176
1431403200000|2015-05-12 04:00:00|4138|4084|4079|4071|4138|4095|4053|4052|9104875
1431489600000|2015-05-13 04:00:00|4108|4056|4120|4105|4137|4135|4073|4056|11217649
1431576000000|2015-05-14 04:00:00|4141|4075|4150|4145|4161|4159|4128|4075|8441829
1431662400000|2015-05-15 04:00:00|4189|4103|4156|4143|4189|4168|4142|4090|7110028
1431921600000|2015-05-18 04:00:00|4153|4146|4142|4125|4153|4150|4126|4125|10380951
1432008000000|2015-05-19 04:00:00|4146|4113|4131|4113|4146|4138|4113|4113|7198884
1432094400000|2015-05-20 04:00:00|4138|4100|4130|4118|4159|4158|4128|4100|9129429
1432180800000|2015-05-21 04:00:00|4185|4100|4119|4118|4185|4131|4107|4100|6913212
1432267200000|2015-05-22 04:00:00|4180|4108|4120|4107|4180|4123|4105|4101|10030417
1432612800000|2015-05-26 04:00:00|4157|4075|4112|4100|4157|4118|4075|4074|11885004
1432699200000|2015-05-27 04:00:00|4121|4087|4118|4100|4125|4119|4083|4082|7845684
1432785600000|2015-05-28 04:00:00|4121|4087|4136|4111|4150|4125|4089|4087|7583866
1432872000000|2015-05-29 04:00:00|4134|4088|4095|4084|4139|4118|4077|4076|12054088
1433131200000|2015-06-01 04:00:00|4120|4107|4105|4090|4141|4140|4088|4085|10989100
1433217600000|2015-06-02 04:00:00|4121|4056|4102|4096|4121|4115|4069|4056|10577161
1433304000000|2015-06-03 04:00:00|4121|4090|4091|4089|4122|4121|4079|4078|6839740
1433390400000|2015-06-04 04:00:00|4113|4060|4073|4062|4113|4096|4054|4053|8792391
1433476800000|2015-06-05 04:00:00|4113|4051|4015|4010|4113|4065|4009|4008|12333233
1433736000000|2015-06-08 04:00:00|4045|4000|4026|4017|4045|4025|4003|4000|10747160
1433822400000|2015-06-09 04:00:00|4035|4000|4024|4020|4042|4041|4012|4000|7988632
1433908800000|2015-06-10 04:00:00|4026|4000|4048|4035|4054|4053|4026|4000|9347641
1433995200000|2015-06-11 04:00:00|4025|4010|4020|4010|4060|4024|4004|4000|9478012
1434081600000|2015-06-12 04:00:00|4050|3990|4004|4001|4050|4011|3985|3984|11955755
1434340800000|2015-06-15 04:00:00|4008|3982|3965|3957|4008|3985|3958|3957|9509641
1434427200000|2015-06-16 04:00:00|3996|3947|4012|4002|4016|4015|3940|3904|10727514
1434513600000|2015-06-17 04:00:00|4050|3976|4027|4020|4050|4031|4002|3976|9894201
1434600000000|2015-06-18 04:00:00|4050|3986|4062|4050|4074|4073|4032|3986|14219158
1434686400000|2015-06-19 04:00:00|4096|4012|4062|4038|4096|4064|4040|4012|13433392
1434945600000|2015-06-22 04:00:00|4108|4026|4058|4046|4108|4080|4047|4026|7616665
1435032000000|2015-06-23 04:00:00|4108|4043|4050|4034|4108|4051|4032|4031|7652978
1435118400000|2015-06-24 04:00:00|4087|4026|4033|4013|4088|4045|4019|4005|6396666
1435204800000|2015-06-25 04:00:00|4088|4012|4013|4002|4088|4034|4003|4002|9291789
1435291200000|2015-06-26 04:00:00|4088|4001|4005|4000|4088|4034|4003|4000|9457926
1435550400000|2015-06-29 04:00:00|3988|3980|3952|3945|3998|3997|3941|3938|12423205
1435636800000|2015-06-30 04:00:00|3995|3909|4000|3885|4000|3964|3913|3885|12026310
1435723200000|2015-07-01 04:00:00|3981|3910|3966|3950|3993|3960|3929|3910|9699462
1435809600000|2015-07-02 04:00:00|4000|3910|3959|3949|4000|3980|3936|3910|7396049
1436155200000|2015-07-06 04:00:00|3975|3920|3961|3946|3975|3959|3923|3920|9032902
1436241600000|2015-07-07 04:00:00|3980|3920|4028|4000|4038|4037|3940|3920|18201046
1436328000000|2015-07-08 04:00:00|4013|3951|4008|3990|4049|4022|3985|3951|10201615
1436414400000|2015-07-09 04:00:00|4049|3955|4020|4001|4059|4057|3990|3955|11338798
1436500800000|2015-07-10 04:00:00|4069|4005|4047|4032|4069|4051|4019|4005|10740522
1436760000000|2015-07-13 04:00:00|4058|4003|4102|4094|4104|4101|4050|3951|8263358
1436846400000|2015-07-14 04:00:00|4100|4068|4110|4107|4129|4125|4085|4068|16139254
1436932800000|2015-07-15 04:00:00|4130|4068|4133|4116|4138|4135|4111|4068|9712978
1437019200000|2015-07-16 04:00:00|4166|4070|4149|4140|4166|4159|4135|4069|8656971
1437105600000|2015-07-17 04:00:00|4166|4090|4130|4105|4166|4135|4106|4086|7906860
1437364800000|2015-07-20 04:00:00|4166|4077|4134|4126|4166|4153|4123|4068|8736840
1437451200000|2015-07-21 04:00:00|4166|4084|4124|4025|4166|4157|4109|4025|11738228
1437537600000|2015-07-22 04:00:00|4120|4068|4107|4095|4239|4180|4060|4013|13725977
1437624000000|2015-07-23 04:00:00|4168|4080|4119|4089|4168|4100|4049|4048|11874589
1437710400000|2015-07-24 04:00:00|4085|4041|4058|4046|4085|4082|4042|4041|8267832
1437969600000|2015-07-27 04:00:00|4091|4018|4075|4060|4101|4060|4017|4016|9405302
1438056000000|2015-07-28 04:00:00|4121|4026|4121|4040|4128|4073|4045|4026|9652099
1438142400000|2015-07-29 04:00:00|4101|4026|4057|4050|4125|4070|4050|4026|7373995
1438228800000|2015-07-30 04:00:00|4104|4026|4094|4074|4121|4100|4039|4026|7518203
1438315200000|2015-07-31 04:00:00|4136|4070|4117|4108|4136|4121|4077|4026|12464577
1438574400000|2015-08-03 04:00:00|4172|4062|4179|4155|4240|4169|4083|4053|12708513
1438660800000|2015-08-04 04:00:00|4170|4134|4180|4175|4187|4186|4135|4134|15075523
1438747200000|2015-08-05 04:00:00|4222|4180|4199|4191|4222|4221|4183|4180|13643413
1438833600000|2015-08-06 04:00:00|4231|4170|4210|4183|4240|4224|4187|4170|9830806
1438920000000|2015-08-07 04:00:00|4202|4184|4179|4171|4202|4194|4154|4153|8814102
1439179200000|2015-08-10 04:00:00|4199.28|4158|4169|4165|4199.28|4199|4159|4158|7668301
1439265600000|2015-08-11 04:00:00|4193|4160|4157|4142|4202|4160|4121|4105|9600285
1439352000000|2015-08-12 04:00:00|4135|4065|4135|4130|4164|4140|4086|4040|8604704
1439438400000|2015-08-13 04:00:00|4194|4128|4110|4101|4197|4137|4101|4100|9279338
1439524800000|2015-08-14 04:00:00|4145|4061|4130|4125|4150|4125|4097|4055|7815346
1439784000000|2015-08-17 04:00:00|4150|4105|4145|4135|4150|4148|4098|4097|6797184
1439870400000|2015-08-18 04:00:00|4150|4105|4132|4130|4153|4152|4119|4105|9435213
1439956800000|2015-08-19 04:00:00|4153|4105|4087|4078|4180|4123|4077|4070|11699199
1440043200000|2015-08-20 04:00:00|4082|4077|4054|4046|4082|4081|4043|4035|11632893
1440129600000|2015-08-21 04:00:00|4039|4001|3960|3956|4098|4047|3952|3951|21242531
1440388800000|2015-08-24 04:00:00|3800|3722|3887|3829|3949|3893|3659|3656|39940689
1440475200000|2015-08-25 04:00:00|3896|3860|3806|3793|3961|3945|3794|3793|27936664
1440561600000|2015-08-26 04:00:00|3933|3816|3884|3880|4100|3900|3790|3775|19388261
1440648000000|2015-08-27 04:00:00|3938|3887|3930|3927|3938|3937|3861|3860|15522035
1440734400000|2015-08-28 04:00:00|3952|3905|3952|3945|3952|3946|3906|3905|11629654
1440993600000|2015-08-31 04:00:00|3947|3878|3924|3904|4100|3944|3906|3878|10165284
1441080000000|2015-09-01 04:00:00|3864|3846|3894|3877|3907|3903|3850|3846|21285728
1441166400000|2015-09-02 04:00:00|3975|3905|3924|3895|3975|3920|3857|3800|11927230
1441252800000|2015-09-03 04:00:00|3894|3884|3917|3916|3934|3933|3885|3884|11844276
1441339200000|2015-09-04 04:00:00|3914|3853|3861|3852|3949|3879|3838|3800|13113459
1441684800000|2015-09-08 04:00:00|3916|3911|3891|3875|3916|3914|3861|3860|13001888
1441771200000|2015-09-09 04:00:00|3973|3901|3845|3835|3994|3925|3821|3820|12097512
1441857600000|2015-09-10 04:00:00|3904|3831|3842|3836|3920|3865|3821|3772|12548134
1441944000000|2015-09-11 04:00:00|3830|3769|3815|3813|3837|3818|3784|3769|8690802
1442203200000|2015-09-14 04:00:00|3869|3769|3820|3810|3883|3822|3786|3769|7218201
1442289600000|2015-09-15 04:00:00|3860|3769|3854|3851|3920|3862|3793|3769|11155379
1442376000000|2015-09-16 04:00:00|3850|3800|3929|3915|3930|3922|3847|3800|19459340
1442462400000|2015-09-17 04:00:00|3961|3855|3938|3919|3962|3960|3900|3851|19211945
1442548800000|2015-09-18 04:00:00|4001|3894|3906|3898|4001|3929|3840|3834|23156207
1442808000000|2015-09-21 04:00:00|3966|3860|3940|3919|3976|3930|3895|3855|11571151
1442894400000|2015-09-22 04:00:00|3899|3851|3877|3869|3899|3898|3859|3851|13447512
1442980800000|2015-09-23 04:00:00|3927|3835|3895|3851|3938|3885|3855|3835|7616706
1443067200000|2015-09-24 04:00:00|3923|3835|3935|3906|3947|3919|3851|3835|16203441
1443153600000|2015-09-25 04:00:00|3980|3916|3963|3953|4008|4007|3933|3873|19582154
1443412800000|2015-09-28 04:00:00|4007|3945|3988|3953|4007|3982|3934|3890|17493235
1443499200000|2015-09-29 04:00:00|3990|3920|3983|3967|4007|3970|3934|3901|12328141
1443585600000|2015-09-30 04:00:00|4010|3979|4008|3981|4024|4023|3981|3970|16100701
1443672000000|2015-10-01 04:00:00|4046.11|4030|3995|3980|4046.11|4046|3961|3960|17471370
1443758400000|2015-10-02 04:00:00|4039|3978|4039|4030|4039|4038|3937|3936|13344389
1444017600000|2015-10-05 04:00:00|4100|3998|4105|4102|4111|4104|4040|3993|13794648
1444104000000|2015-10-06 04:00:00|4099|4034|4088|4083|4135|4133|4088|4034|12726949
1444190400000|2015-10-07 04:00:00|4135|4100|4156|4147|4161|4160|4100|4100|12298233
1444276800000|2015-10-08 04:00:00|4150|4096|4198|4192|4199|4198|4130|4096|10592120
1444363200000|2015-10-09 04:00:00|4200|4130|4198|4173|4212|4211|4179|4130|12109106
1444622400000|2015-10-12 04:00:00|4261|4148|4205|4192|4277|4228|4179|4120|9795762
1444708800000|2015-10-13 04:00:00|4232|4150|4165|4159|4232|4190|4155|4150|11542963
1444795200000|2015-10-14 04:00:00|4200|4125|4190|4135|4200|4195|4157|4125|12215044
1444881600000|2015-10-15 04:00:00|4200|4129|4200|4175|4203|4202|4161|4129|10013390
1444968000000|2015-10-16 04:00:00|4221|4137|4209|4199|4221|4221|4189|4124|16657113
1445227200000|2015-10-19 04:00:00|4237|4150|4194|4187|4237|4205|4181|4150|13191297
1445313600000|2015-10-20 04:00:00|4237|4140|4199|4191|4240|4239|4195|4135|14117769
1445400000000|2015-10-21 04:00:00|4277|4168|4240|4205|4277|4251|4145|4050|18510408
1445486400000|2015-10-22 04:00:00|4277|4166|4335|4326|4385|4384|4219|4157|32685089
1445572800000|2015-10-23 04:00:00|4386|4324|4279|4269|4400|4350|4275|4269|16529812
1445832000000|2015-10-26 04:00:00|4289|4246|4274|4246|4289|4288|4247|4246|12944928
1445918400000|2015-10-27 04:00:00|4277|4255|4277|4225|4277|4276|4249|4225|29295418
1446004800000|2015-10-28 04:00:00|4280|4261|4273|4255|4289|4283|4222|4221|12172604
1446091200000|2015-10-29 04:00:00|4290|4233.5|4290|4233.5|4290|4289|4234|4233.5|8350536
1446177600000|2015-10-30 04:00:00|4317|4232|4250|4238|4352|4285|4236|4221|11392357
1446440400000|2015-11-02 05:00:00|4240|4210|4240|4203|4240|4238|4191|4190|14452303
1446526800000|2015-11-03 05:00:00|4232|4181|4232|4212|4232|4231|4182|4181|8530787
1446613200000|2015-11-04 05:00:00|4235|4151|4205|4183|4246|4238|4189|4150|9213766
1446699600000|2015-11-05 05:00:00|4245|4142|4240|4217|4285|4247|4198|4134|8470394
1446786000000|2015-11-06 05:00:00|4232|4176|4200|4180|4253|4232|4162|4161|10328176
1447045200000|2015-11-09 05:00:00|4251|4134|4161|4156|4252|4178|4135|4134|8948135
1447131600000|2015-11-10 05:00:00|4181|4143|4181|4143|4181|4180|4150|4143|7267174
1447218000000|2015-11-11 05:00:00|4244|4128|4204|4190|4253|4219|4175|4126|7361887
1447304400000|2015-11-12 05:00:00|4224|4161|4174|4157|4224|4204|4158|4136|9457103
1447390800000|2015-11-13 05:00:00|4221|4150|4157|4132|4221|4178|4131|4105|9197819
1447650000000|2015-11-16 05:00:00|4197|4113|4203|4191|4204|4199|4130|4082|9281804
1447736400000|2015-11-17 05:00:00|4250|4133|4193|4168|4259|4214|4151|4115|11438260
1447822800000|2015-11-18 05:00:00|4194|4167|4235|4167|4235|4234|4169|4167|11176939
1447909200000|2015-11-19 05:00:00|4297|4216|4311|4295|4330|4329|4220|4216|20429210
1447995600000|2015-11-20 05:00:00|4352|4252|4253|4243|4359|4358|4241|4240|17168108
1448254800000|2015-11-23 05:00:00|4310|4216|4318|4293|4319|4317|4251|4216|10500231
1448341200000|2015-11-24 05:00:00|4328|4216|4341|4330|4360|4359|4266|4216|13525891
1448427600000|2015-11-25 05:00:00|4350|4321|4348|4340|4350|4350|4325|4321|8870668
1448600400000|2015-11-27 05:00:00|4305|4296|4317|4317|4324|4323|4281|4280|5591037
1448859600000|2015-11-30 05:00:00|4370|4251|4289|4266|4370|4323|4261|4216|12260679
1448946000000|2015-12-01 05:00:00|4339|4250|4289|4277|4344|4309|4273|4217|9638336
1449032400000|2015-12-02 05:00:00|4350|4234|4292|4277|4350|4292|4260|4216|10906546
1449118800000|2015-12-03 05:00:00|4309|4232|4262|4232|4309|4288|4233|4232|12830837
1449205200000|2015-12-04 05:00:00|4277|4234|4329|4310|4349|4348|4258|4200|13981450
1449464400000|2015-12-07 05:00:00|4394|4339|4348|4320|4397|4397|4301|4300|10543841
1449550800000|2015-12-08 05:00:00|4325|4276|4321|4276|4325|4324|4280|4276|9144700
1449637200000|2015-12-09 05:00:00|4326.5|4272|4270|4258|4326.5|4326|4250|4250|11261844
1449723600000|2015-12-10 05:00:00|4344|4225|4290|4276|4344|4306|4246|4181|13251390
1449810000000|2015-12-11 05:00:00|4283|4238|4229|4217|4283|4282|4214|4214|14353565
1450069200000|2015-12-14 05:00:00|4276|4197|4253|4231|4276|4276|4198|4197|18611230
1450155600000|2015-12-15 05:00:00|4324|4238|4310|4307|4324|4324|4253|4230|15703370
1450242000000|2015-12-16 05:00:00|4380|4307|4384|4378|4391|4390|4310|4307|19586373
1450328400000|2015-12-17 05:00:00|4400|4329|4332|4306|4400|4388|4320|4306|12453508
1450414800000|2015-12-18 05:00:00|4357|4290|4255|4254|4390|4364|4251|4240|17191039
1450674000000|2015-12-21 05:00:00|4341|4222|4289|4278|4343|4293|4247|4219|8405078
1450760400000|2015-12-22 05:00:00|4300|4249|4375|4327|4375|4338|4272|4221|9515535
1450846800000|2015-12-23 05:00:00|4367|4298|4367|4336|4390|4372|4330|4271|7720232
1450933200000|2015-12-24 05:00:00|4372|4285.9|4353|4352|4372|4371|4342|4285.9|2245397
1451278800000|2015-12-28 05:00:00|4356|4286|4356|4350|4356|4351|4332|4286|5014216
1451365200000|2015-12-29 05:00:00|4390|4329|4380|4371|4390|4378|4351|4304|6468463
1451451600000|2015-12-30 05:00:00|4377|4345|4362|4345|4377|4374|4346|4345|4124171
1451538000000|2015-12-31 05:00:00|4364|4287|4296|4295|4364|4364|4288|4287|7147073
1451883600000|2016-01-04 05:00:00|4277|4250|4267|4250|4330|4250|4197|4196|13096786
1451970000000|2016-01-05 05:00:00|4262.5|4217|4262|4249|4262.5|4262|4218|4217|14050054
1452056400000|2016-01-06 05:00:00|4250|4182|4254|4237|4255|4251|4191|4182|14539656
1452142800000|2016-01-07 05:00:00|4181|4136|4195|4146|4211|4211|4136|4136|16392051
1452229200000|2016-01-08 05:00:00|4275|4175|4180|4100|4275|4212|4142|4100|12586184
1452488400000|2016-01-11 05:00:00|4190|4156|4184|4118|4199|4195|4130|4066|14016342
1452574800000|2016-01-12 05:00:00|4229|4178|4245|4200|4250|4244|4188|4170|19316982
1452661200000|2016-01-13 05:00:00|4257|4185|4257|4175|4257|4256|4180|4175|15093529
1452747600000|2016-01-14 05:00:00|4258|4150|4200|4150|4265|4217|4164|4150|13141234
1452834000000|2016-01-15 05:00:00|4184|4132|4155|4150|4191|4158|4093|4080|17527185
1453179600000|2016-01-19 05:00:00|4255|4175|4202|4162|4255|4212|4166|4151|13303067
1453266000000|2016-01-20 05:00:00|4159|4110|4152|4113|4265|4161|4076|4060|17768810
1453352400000|2016-01-21 05:00:00|4137|4108.61|4161|4120|4162|4160|4109|4108.61|13874539
1453438800000|2016-01-22 05:00:00|4245|4151|4216|4201|4256|4223|4145|4110|13325315
1453698000000|2016-01-25 05:00:00|4261|4176|4222|4203|4265|4249|4193|4176|10776934
1453784400000|2016-01-26 05:00:00|4208|4172|4202|4185|4265|4249|4194|4112|10877120
1453870800000|2016-01-27 05:00:00|4205|4181|4246|4189|4246|4245|4181|4181|12597619
1453957200000|2016-01-28 05:00:00|4265|4225|4308|4210|4308|4271|4206|4166|14712012
1454043600000|2016-01-29 05:00:00|4330|4245|4329|4278|4330|4325|4266|4221|15170518
1454302800000|2016-02-01 05:00:00|4330|4189|4330|4200|4330|4314|4258|4189|15590362
1454389200000|2016-02-02 05:00:00|4282|4240.5|4244|4240.5|4282|4279|4241|4240.5|10579823
1454475600000|2016-02-03 05:00:00|4305|4231|4281|4272|4330|4293|4229|4228|14181823
1454562000000|2016-02-04 05:00:00|4330|4230|4252|4232|4330|4290|4241|4230|12650224
1454648400000|2016-02-05 05:00:00|4292|4230|4255|4240|4330|4298|4227|4226|15092823
1454907600000|2016-02-08 05:00:00|4279|4205|4279|4265|4279|4269|4191|4160|15081942
1454994000000|2016-02-09 05:00:00|4380|4196|4345|4321|4380|4348|4199|4182|22543201
1455080400000|2016-02-10 05:00:00|4400|4290|4280|4240|4400|4373|4241|4232|14467049
1455166800000|2016-02-11 05:00:00|4264|4221|4264|4180|4264|4260|4191|4180|15114653
1455253200000|2016-02-12 05:00:00|4296|4180|4311|4290|4339|4313|4226|4180|12354898
1455598800000|2016-02-16 05:00:00|4347|4342|4341|4319|4400|4345|4303|4290|10422029
1455685200000|2016-02-17 05:00:00|4345|4328|4365|4355|4365|4362|4329|4328|10584925
1455771600000|2016-02-18 05:00:00|4400|4339|4366|4322|4400|4375|4330|4322|9480289
1455858000000|2016-02-19 05:00:00|4379|4372|4376|4374|4379|4375|4329|4314|10470704
1456117200000|2016-02-22 05:00:00|4479|4392|4393|4366|4479|4415|4358|4355|17521020
1456203600000|2016-02-23 05:00:00|4405|4358|4369|4361|4405|4404|4360|4358|9857401
1456290000000|2016-02-24 05:00:00|4385|4340|4407|4395|4407|4396|4338|4337|9573133
1456376400000|2016-02-25 05:00:00|4423|4385|4423|4416|4423|4417|4387|4385|9601145
1456462800000|2016-02-26 05:00:00|4445|4389|4317|4301|4445|4421|4311|4301|15742761
1456722000000|2016-02-29 05:00:00|4312|4290|4329|4290|4360.81|4360|4290|4290|10645932
1456808400000|2016-03-01 05:00:00|4374|4298|4370|4302|4374|4369|4318|4298|10232078
1456894800000|2016-03-02 05:00:00|4377|4342|4375|4369|4377|4376|4343|4342|10546280
1456981200000|2016-03-03 05:00:00|4412|4330|4394|4389|4450|4397|4355|4302|11614284
1457067600000|2016-03-04 05:00:00|4455|4333|4409|4401|4473|4414|4369|4333|11967379
1457326800000|2016-03-07 05:00:00|4463|4411|4401|4392|4505|4413|4387|4369|8997680
1457413200000|2016-03-08 05:00:00|4398|4388|4437|4433|4447|4446|4378|4302|14796451
1457499600000|2016-03-09 05:00:00|4446|4420|4483|4480|4483|4483|4433|4420|16613075
1457586000000|2016-03-10 05:00:00|4505|4450|4530|4512|4530|4525|4469|4450|26281942
1457672400000|2016-03-11 05:00:00|4584|4498|4524|4512|4586|4524|4490|4475|13204693
1457928000000|2016-03-14 04:00:00|4542|4503|4542|4503|4542|4541|4505|4503|11323990
1458014400000|2016-03-15 04:00:00|4550|4506|4542|4506|4556|4555|4507|4506|12288549
1458100800000|2016-03-16 04:00:00|4589|4510|4583|4470|4589|4519|4456|4455|13558392
1458187200000|2016-03-17 04:00:00|4590|4495|4591|4495|4591|4590|4497|4495|17164458
1458273600000|2016-03-18 04:00:00|4643|4529|4571|4551|4650|4596|4540|4529|17163488
1458532800000|2016-03-21 04:00:00|4587|4536|4569|4566|4587|4586|4537|4536|7453603
1458619200000|2016-03-22 04:00:00|4573|4539|4573|4539|4573|4572|4540|4539|8750900
1458705600000|2016-03-23 04:00:00|4598|4533|4554|4541|4625|4570|4536|4533|6410721
1458792000000|2016-03-24 04:00:00|4555|4473|4561|4555|4561|4559|4520|4467|8260419
1459137600000|2016-03-28 04:00:00|4555|4549|4580|4551|4593|4592|4552|4548|10389468
1459224000000|2016-03-29 04:00:00|4587|4517|4660|4617|4660|4650|4574|4513|22412605
1459310400000|2016-03-30 04:00:00|4720|4640|4699|4655|4720|4672|4634|4633|12878481
1459396800000|2016-03-31 04:00:00|4650|4609|4658|4630|4712|4687|4633|4609|13012477
1459483200000|2016-04-01 04:00:00|4694|4600|4680|4676|4694|4686|4611|4600|12145782
1459742400000|2016-04-04 04:00:00|4670|4650.01|4685|4681|4693|4692|4651|4650.01|9091265
1459828800000|2016-04-05 04:00:00|4691|4651|4666|4658|4691|4680|4645|4637|9059604
1459915200000|2016-04-06 04:00:00|4675|4637|4671|4662|4675|4672|4639|4637|7775045
1460001600000|2016-04-07 04:00:00|4671|4632|4640|4625|4671|4658|4617|4616|7916614
1460088000000|2016-04-08 04:00:00|4725|4614|4684|4681|4725|4697|4647|4614|9846565
1460347200000|2016-04-11 04:00:00|4719|4632|4642|4630|4719|4712|4642|4630|10346838
1460433600000|2016-04-12 04:00:00|4710|4631|4669|4665|4710|4675|4636|4630|9898233
1460520000000|2016-04-13 04:00:00|4719|4654|4607|4605|4719|4678|4583|4582|11667449
1460606400000|2016-04-14 04:00:00|4657|4578|4590|4575|4665|4621|4575|4574|11668890
1460692800000|2016-04-15 04:00:00|4652|4560|4610|4609|4665|4615|4569|4560|10573344
1460952000000|2016-04-18 04:00:00|4659|4582|4640|4611|4665|4627|4583|4582|10184130
1461038400000|2016-04-19 04:00:00|4665|4583|4688|4569|4688|4675|4616|4569|12264668
1461124800000|2016-04-20 04:00:00|4697|4673|4437|4435|4709|4673|4407|4406|36205334
1461211200000|2016-04-21 04:00:00|4448|4443|4365|4362|4488|4453|4288|4287|33919361
1461297600000|2016-04-22 04:00:00|4374|4361|4463|4441|4467|4466|4368|4356|20182302
1461556800000|2016-04-25 04:00:00|4473|4438|4473|4471|4473|4471|4439|4438|9908217
1461643200000|2016-04-26 04:00:00|4556|4432|4468|4446|4556|4495|4444|4425|10940544
1461729600000|2016-04-27 04:00:00|4467|4425|4493|4468|4498|4486|4426|4425|9781247
1461816000000|2016-04-28 04:00:00|4513|4425|4473|4463|4513|4490|4447|4425|9630241
1461902400000|2016-04-29 04:00:00|4520|4425|4484|4476|4547|4486|4451|4425|8710795
1462161600000|2016-05-02 04:00:00|4556|4455|4498|4490|4556|4518|4449|4446|10684851
1462248000000|2016-05-03 04:00:00|4548|4423|4498|4485|4548|4506|4465|4423|8998937
1462334400000|2016-05-04 04:00:00|4550|4435|4520|4498|4550|4510|4451|4410|7629335
1462420800000|2016-05-05 04:00:00|4550|4460|4506|4492|4550|4548|4488|4450|7448025
1462507200000|2016-05-06 04:00:00|4550|4450|4538|4530|4550|4540|4481|4450|7252849
1462766400000|2016-05-09 04:00:00|4550|4467|4522|4504|4550|4549|4518|4467|6149367
1462852800000|2016-05-10 04:00:00|4550|4530|4575|4564|4584|4583|4542|4530|7518754
1462939200000|2016-05-11 04:00:00|4587|4499|4550|4540|4588|4587|4540|4499|7406810
1463025600000|2016-05-12 04:00:00|4588|4546|4584|4575|4589.5|4589|4549|4546|8516980
1463112000000|2016-05-13 04:00:00|4583|4527|4540|4530|4583|4583|4524|4523|8236531
1463371200000|2016-05-16 04:00:00|4573|4501|4562|4550|4573|4572|4514|4501|7823162
1463457600000|2016-05-17 04:00:00|4575|4513|4480|4476|4575|4556|4472|4471|14209381
1463544000000|2016-05-18 04:00:00|4543|4419|4457|4442|4543|4482|4424|4360|10414114
1463630400000|2016-05-19 04:00:00|4499|4376|4448|4432|4499|4438|4405|4376|9449781
1463716800000|2016-05-20 04:00:00|4454|4401|4402|4400|4454|4452|4395|4394|10520100
1463976000000|2016-05-23 04:00:00|4415.59|4393|4397|4394|4415.59|4415|4395|4393|11688987
1464062400000|2016-05-24 04:00:00|4426|4378|4450|4445|4450|4445|4390|4360|10529793
1464148800000|2016-05-25 04:00:00|4471|4423|4450|4429|4521|4462|4426|4376|7883775
1464235200000|2016-05-26 04:00:00|4471|4425|4487|4469|4521|4476|4445|4376|7070308
1464321600000|2016-05-27 04:00:00|4521|4402|4490|4477|4521|4495|4466|4402|6358420
1464667200000|2016-05-31 04:00:00|4520|4472|4457|4450|4521|4497|4427|4376|11549814
1464753600000|2016-06-01 04:00:00|4450|4404|4467|4455|4490|4477|4449|4404|7554882
1464840000000|2016-06-02 04:00:00|4475|4411|4477|4467|4478|4471|4451|4376|5425838
1464926400000|2016-06-03 04:00:00|4539|4408|4505|4496|4539|4504|4469|4400|11435593
1465185600000|2016-06-06 04:00:00|4539|4447|4543|4530|4549|4548|4508|4447|8795580
1465272000000|2016-06-07 04:00:00|4544|4484|4538|4505|4599|4547|4528|4460|8180523
1465358400000|2016-06-08 04:00:00|4599|4469|4565|4531|4599|4565|4520|4460|6454311
1465444800000|2016-06-09 04:00:00|4569|4501|4580|4551|4580|4579|4536|4501|6595051
1465531200000|2016-06-10 04:00:00|4574|4567|4605|4600|4605|4605|4550|4501|10294780
1465790400000|2016-06-13 04:00:00|4569|4520|4512|4501|4640|4600|4510|4460|9103570
1465876800000|2016-06-14 04:00:00|4525|4481|4504|4491|4525|4512|4444|4422|9873736
1465963200000|2016-06-15 04:00:00|4571|4446|4519|4490|4586|4533|4488|4446|6746294
1466049600000|2016-06-16 04:00:00|4551|4450|4542|4531|4553|4533|4440|4410|9835522
1466136000000|2016-06-17 04:00:00|4558|4509|4484|4470|4619|4521|4439|4410|16021832
1466395200000|2016-06-20 04:00:00|4555|4484|4520|4498|4555|4530|4497|4477|8672925
1466481600000|2016-06-21 04:00:00|4480|4458|4529|4505|4555|4527|4480|4445|6084179
1466568000000|2016-06-22 04:00:00|4555|4453|4509|4488|4555|4532|4482|4419|8939840
1466654400000|2016-06-23 04:00:00|4527|4479|4527|4492|4555|4524|4485|4419|8100221
1466740800000|2016-06-24 04:00:00|4404|4400|4395|4380|4490|4455|4376|4360|22029597
1467000000000|2016-06-27 04:00:00|4426|4378|4398|4350|4459|4388|4332|4331|13257769
1467086400000|2016-06-28 04:00:00|4420|4382|4430|4402|4434|4419|4367|4366|14320080
1467172800000|2016-06-29 04:00:00|4459|4378|4495|4451|4500|4470|4425|4378|10104534
1467259200000|2016-06-30 04:00:00|4500|4390|4540|4520|4540|4533|4449|4390|12664247
1467345600000|2016-07-01 04:00:00|4554|4459|4529|4512|4554|4541|4508|4402|9960683
1467691200000|2016-07-05 04:00:00|4532|4483|4559|4471|4567|4566|4499|4402|10210246
1467777600000|2016-07-06 04:00:00|4577|4529|4530|4517|4590|4555|4492|4450|9060768
1467864000000|2016-07-07 04:00:00|4561|4515|4512|4500|4561|4561|4498|4497|8299730
1467950400000|2016-07-08 04:00:00|4538|4507|4549|4521|4552|4551|4507|4507|9335599
1468209600000|2016-07-11 04:00:00|4572|4526|4568|4552|4590|4576|4512|4501|9465773
1468296000000|2016-07-12 04:00:00|4590|4580|4565|4551|4600|4590|4519|4518|8080284
1468382400000|2016-07-13 04:00:00|4580|4531|4574|4564|4599|4575|4544|4510|6600109
1468468800000|2016-07-14 04:00:00|4599|4577|4567|4560|4600|4599|4559|4530|6371127
1468555200000|2016-07-15 04:00:00|4590|4541|4563|4530|4590|4588|4545|4530|8877166
1468814400000|2016-07-18 04:00:00|4600|4562|4568|4557|4640|4570|4548|4547|6526381
1468900800000|2016-07-19 04:00:00|4581|4532|4567|4550|4600|4570|4543|4530|6566396
1468987200000|2016-07-20 04:00:00|4540|4510|4555|4540|4631|4576|4540|4510|7089132
1469073600000|2016-07-21 04:00:00|4575|4528|4549|4530|4575|4550|4526|4511|7154289
1469160000000|2016-07-22 04:00:00|4575|4532|4583|4581|4586|4583|4547|4522|7171151
1469419200000|2016-07-25 04:00:00|4602|4553|4557|4542|4640|4582|4548|4540|7675659
1469505600000|2016-07-26 04:00:00|4616|4540|4515|4488|4616|4565|4479|4470|12698924
1469592000000|2016-07-27 04:00:00|4520|4470|4345|4340|4565|4470|4312|4310|33154497
1469678400000|2016-07-28 04:00:00|4356|4350|4375|4365|4387|4368|4323|4307|10097817
1469764800000|2016-07-29 04:00:00|4381|4334|4369|4363|4387|4382|4349|4330|13028622
1470024000000|2016-08-01 04:00:00|4387|4326|4358|4345|4387|4382|4340|4326|10816422
1470110400000|2016-08-02 04:00:00|4359|4323|4354|4351|4359|4357|4332|4307|11364443
1470196800000|2016-08-03 04:00:00|4372|4326|4370|4351|4387|4365|4338|4307|10422233
1470283200000|2016-08-04 04:00:00|4387|4330|4354|4343|4387|4379|4341|4330|10083660
1470369600000|2016-08-05 04:00:00|4360|4330|4347|4346|4375|4374|4342|4330|8305745
1470628800000|2016-08-08 04:00:00|4386|4351|4350|4330|4387|4360|4323|4322|6874128
1470715200000|2016-08-09 04:00:00|4370|4344|4349|4342|4370|4363|4338|4337|6066194
1470801600000|2016-08-10 04:00:00|4360|4345|4360|4351|4369|4368|4351|4340|6863560
1470888000000|2016-08-11 04:00:00|4362|4342|4378|4370|4387|4386|4360|4342|10006500
1470974400000|2016-08-12 04:00:00|4385|4360|4409|4400|4419|4418|4380|4360|9326781
1471233600000|2016-08-15 04:00:00|4420|4386|4428|4411|4433|4432|4402|4342|8375154
1471320000000|2016-08-16 04:00:00|4430|4395|4399|4382|4430|4428|4383|4349|8057081
1471406400000|2016-08-17 04:00:00|4403|4356|4409|4406|4445|4406|4379|4349|9728606
1471492800000|2016-08-18 04:00:00|4445|4375|4414|4397|4445|4425|4400|4375|7621013
1471579200000|2016-08-19 04:00:00|4434|4386|4400|4385|4445|4405|4375|4349|7791384
1471838400000|2016-08-22 04:00:00|4417|4349|4378|4372|4417|4400|4373|4342|6556487
1471924800000|2016-08-23 04:00:00|4417|4375|4390|4380|4417|4397|4375|4372|6320337
1472011200000|2016-08-24 04:00:00|4400|4373|4390|4378|4400|4393|4367|4366|9804312
1472097600000|2016-08-25 04:00:00|4425|4367|4374|4369|4425|4393|4366|4365|8577370
1472184000000|2016-08-26 04:00:00|4388|4352|4340|4332|4392|4391|4332|4331|10528491
1472443200000|2016-08-29 04:00:00|4361|4325|4356|4341|4361|4360|4328|4325|8444992
1472529600000|2016-08-30 04:00:00|4378|4336|4329|4317|4378|4352|4313|4312|8210229
1472616000000|2016-08-31 04:00:00|4346|4300|4349|4338|4350|4344|4309|4300|7509649
1472702400000|2016-09-01 04:00:00|4350|4316|4334|4326|4360|4341|4320|4310|7141840
1472788800000|2016-09-02 04:00:00|4350|4300|4370|4362|4383|4382|4325|4300|6906656
1473134400000|2016-09-06 04:00:00|4390|4375|4385|4380|4392|4380|4340|4339|6821044
1473220800000|2016-09-07 04:00:00|4382|4353|4365|4353|4382|4379|4353|4353|6630894
1473307200000|2016-09-08 04:00:00|4380|4344|4363|4352|4385|4372|4346|4314|8940386
1473393600000|2016-09-09 04:00:00|4382|4350|4227|4225|4398|4382|4227|4221|20331637
1473652800000|2016-09-12 04:00:00|4199|4186|4319|4316|4326|4322|4199|4186|12896474
1473739200000|2016-09-13 04:00:00|4299|4212|4237|4228|4300|4278|4222|4212|10339060
1473825600000|2016-09-14 04:00:00|4241|4196|4210|4205|4241|4240|4200|4196|8344213
1473912000000|2016-09-15 04:00:00|4239|4188|4234|4210|4239|4238|4188|4188|8588441
1473998400000|2016-09-16 04:00:00|4236|4196.5|4215|4204|4236|4236|4197|4196.5|12916107
1474257600000|2016-09-19 04:00:00|4237|4205|4220|4205|4237|4236|4205|4205|6704661
1474344000000|2016-09-20 04:00:00|4253|4213|4247|4215|4253|4252|4224|4213|7200969
1474430400000|2016-09-21 04:00:00|4261|4210|4258|4240|4261|4260|4211|4210|11899067
1474516800000|2016-09-22 04:00:00|4301|4254|4301|4282|4301|4300|4254|4254|8006502
1474603200000|2016-09-23 04:00:00|4303|4265|4280|4275|4303|4294|4265|4265|6507521
1474862400000|2016-09-26 04:00:00|4274|4200|4219|4205|4274|4271|4202|4200|13391253
1474948800000|2016-09-27 04:00:00|4322|4201|4275|4244|4322|4262|4201|4200|9676491
1475035200000|2016-09-28 04:00:00|4284|4203|4223|4215|4284|4276|4204|4203|13081347
1475121600000|2016-09-29 04:00:00|4250|4185|4219|4199|4250|4250|4186|4185|11037328
1475208000000|2016-09-30 04:00:00|4250|4206|4248|4225|4250|4249|4207|4206|10925182
1475467200000|2016-10-03 04:00:00|4236|4188.5|4207|4203|4236|4230|4189|4188.5|8885717
1475553600000|2016-10-04 04:00:00|4234|4178|4198|4178|4234|4222|4179|4178|11812302
1475640000000|2016-10-05 04:00:00|4214|4179|4185|4171|4214|4206|4168|4167|7951882
1475726400000|2016-10-06 04:00:00|4194|4158|4171|4167|4194|4193|4158|4158|8099044
1475812800000|2016-10-07 04:00:00|4194|4156.5|4187|4162|4194|4192|4157|4156.5|6782708
1476072000000|2016-10-10 04:00:00|4199|4160|4181|4173|4199|4198|4161|4160|7525100
1476158400000|2016-10-11 04:00:00|4196|4140|4161|4157|4196|4173|4141|4140|10843921
1476244800000|2016-10-12 04:00:00|4184|4150|4175|4166|4184|4183|4151|4150|9314665
1476331200000|2016-10-13 04:00:00|4189|4151|4176|4165|4189|4188|4152|4151|14737313
1476417600000|2016-10-14 04:00:00|4195|4162|4168|4167|4195|4190|4163|4162|7603376
1476676800000|2016-10-17 04:00:00|4186|4157|4173|4160|4186|4185|4158|4157|8924814
1476763200000|2016-10-18 04:00:00|4179|4159|4200|4193|4200|4199|4173|4158|9852506
1476849600000|2016-10-19 04:00:00|4211.5|4181|4211.5|4196|4211.5|4211|4181|4181|14348086
1476936000000|2016-10-20 04:00:00|4219|4189|4209|4189|4219|4210|4189|4189|9266104
1477022400000|2016-10-21 04:00:00|4217|4168|4217|4207|4217|4216|4169|4168|12157270
1477281600000|2016-10-24 04:00:00|4277|4223|4269|4245|4277|4276|4227|4223|11620342
1477368000000|2016-10-25 04:00:00|4288|4226|4250|4230|4288|4287|4230|4226|14113974
1477454400000|2016-10-26 04:00:00|4300|4237|4259|4238|4333|4331|4237|4237|14746618
1477540800000|2016-10-27 04:00:00|4328|4190|4219|4202|4328|4264|4191|4190|13080786
1477627200000|2016-10-28 04:00:00|4226|4175|4225|4220|4268|4247|4210|4175|11011144
1477886400000|2016-10-31 04:00:00|4244|4212|4244|4240|4244|4244|4212|4212|10837457
1477972800000|2016-11-01 04:00:00|4248|4191|4212|4192|4248|4248|4192|4191|9892657
1478059200000|2016-11-02 04:00:00|4234|4185|4205|4190|4234|4233|4190|4185|10529926
1478145600000|2016-11-03 04:00:00|4234|4190|4234|4203|4234|4222|4197|4190|9663002
1478232000000|2016-11-04 04:00:00|4225|4150|4169|4155|4225|4210|4150|4150|12235518
1478494800000|2016-11-07 05:00:00|4262|4169|4255|4241|4262|4255|4200|4169|12029083
1478581200000|2016-11-08 05:00:00|4298|4234|4298|4288|4298|4298|4241|4234|10022308
1478667600000|2016-11-09 05:00:00|4288|4170|4239|4212|4288|4276|4176|4170|18786522
1478754000000|2016-11-10 05:00:00|4300|4020|4106|4085|4300|4243|4086|4020|29045634
1478840400000|2016-11-11 05:00:00|4130|4063|4110|4103|4130|4129|4064|4063|11777596
1479099600000|2016-11-14 05:00:00|4185|4089|4122|4109|4185|4185|4086|4085|16192717
1479186000000|2016-11-15 05:00:00|4160|4115|4155|4144|4160|4151|4118|4115|14129761
1479272400000|2016-11-16 05:00:00|4165|4115.5|4126|4119|4165|4165|4116|4115.5|10610170
1479358800000|2016-11-17 05:00:00|4167|4100|4119|4100|4167|4150|4101|4100|10784663
1479445200000|2016-11-18 05:00:00|4150|4085|4097|4085|4150|4120|4091|4085|13738998
1479704400000|2016-11-21 05:00:00|4136|4073|4136|4123|4136|4135|4074|4073|10939715
1479790800000|2016-11-22 05:00:00|4170|4124|4145|4124|4170|4162|4125|4124|10906577
1479877200000|2016-11-23 05:00:00|4194|4100|4123|4104|4194|4146|4102|4100|7953541
1480050000000|2016-11-25 05:00:00|4158|4112|4153|4152|4158|4157|4124|4112|5001089
1480309200000|2016-11-28 05:00:00|4181|4127|4178|4168|4181|4178|4128|4127|16009441
1480395600000|2016-11-29 05:00:00|4158|4112|4124|4115|4158|4150|4115|4112|9208676
1480482000000|2016-11-30 05:00:00|4136|4030|4050|4036|4136|4125|4032|4030|17242602
1480568400000|2016-12-01 05:00:00|4082|4003|4020|4008|4082|4055|3989|3988|17791427
1480654800000|2016-12-02 05:00:00|4049.5|4001|4044|4036|4049.5|4049|4011|4001|8925392
1480914000000|2016-12-05 05:00:00|4073|4031|4070|4051|4073|4068|4031|4031|13430256
1481000400000|2016-12-06 05:00:00|4082|4023|4069|4045|4082|4077|4043|4023|9630662
1481086800000|2016-12-07 05:00:00|4177|4000|4127|4112|4177|4127|4052|4000|10448048
1481173200000|2016-12-08 05:00:00|4150|4084.5|4106|4091|4150|4128|4085|4084.5|10286132
1481259600000|2016-12-09 05:00:00|4222|4107|4200|4197|4222|4222|4107|4107|24422153
1481518800000|2016-12-12 05:00:00|4231|4172|4194|4185|4231|4210|4173|4172|13437160
1481605200000|2016-12-13 05:00:00|4196|4146|4184|4178|4196|4195|4146|4146|15988850
1481691600000|2016-12-14 05:00:00|4199|4106|4133|4125|4199|4198|4107|4106|14711132
1481778000000|2016-12-15 05:00:00|4181|4098|4168|4150|4181|4180|4099|4098|12350272
1481864400000|2016-12-16 05:00:00|4180|4113|4178|4168|4180|4177|4114|4113|14620630
1482123600000|2016-12-19 05:00:00|4180|4158|4179|4167|4180|4179|4159|4158|7158573
1482210000000|2016-12-20 05:00:00|4192|4144|4166|4160|4192|4172|4145|4144|8474391
1482296400000|2016-12-21 05:00:00|4183.01|4152|4164|4155|4183.01|4183|4153|4152|7975200
1482382800000|2016-12-22 05:00:00|4183|4108|4167|4151|4183|4162|4110|4108|9155507
1482469200000|2016-12-23 05:00:00|4175|4114|4162|4160|4175|4168|4136|4114|5542160
1482814800000|2016-12-27 05:00:00|4176|4138|4161|4155|4176|4175|4154|4138|5487509
1482901200000|2016-12-28 05:00:00|4191|4139|4144|4139|4191|4166|4140|4139|7028129
1482987600000|2016-12-29 05:00:00|4158|4131|4175|4152|4198|4168|4138|4131|5853370
1483074000000|2016-12-30 05:00:00|4191|4135|4150|4145|4191|4184|4136|4135|8419330
1483419600000|2017-01-03 05:00:00|4189|4128|4189|4186|4189|4188|4129|4128|12703117
1483506000000|2017-01-04 05:00:00|4194|4156|4165|4159|4199|4196|4160|4136|8288044
1483592400000|2017-01-05 05:00:00|4189|4152.5|4183|4175|4189|4185|4153|4152.5|7692107
1483678800000|2017-01-06 05:00:00|4197|4154|4180|4163|4197|4180|4155|4154|8454691
1483938000000|2017-01-09 05:00:00|4187|4114|4132|4128|4187|4165|4114|4114|12394055
1484024400000|2017-01-10 05:00:00|4148|4000|4108|4102|4148|4146|4000|4000|13599496
1484110800000|2017-01-11 05:00:00|4112|4083|4106|4104|4112|4112|4084|4083|7639677
1484197200000|2017-01-12 05:00:00|4118|4080|4098|4092|4118|4107|4081|4080|7283545
1484283600000|2017-01-13 05:00:00|4117|4069|4090|4088|4117|4117|4069|4069|6681460
1484629200000|2017-01-17 05:00:00|4100|4075|4130|4112|4130|4129|4079|4075|10343960
1484715600000|2017-01-18 05:00:00|4137.9|4112|4129|4122|4137.9|4136|4112|4112|8490182
1484802000000|2017-01-19 05:00:00|4116|4111|4125|4114|4135|4128|4096|4096|9430833
1484888400000|2017-01-20 05:00:00|4145|4109|4140|4132|4145|4145|4109|4109|11038541
1485147600000|2017-01-23 05:00:00|4137|4132|4150|4143|4158|4156|4122|4120|9312539
1485234000000|2017-01-24 05:00:00|4160|4160|4190|4187|4197|4196|4144|4136|14869039
1485320400000|2017-01-25 05:00:00|4225|4181|4212|4202|4225|4225|4188|4181|11016271
1485406800000|2017-01-26 05:00:00|4242|4181|4191|4172|4242|4242|4180|4168|7835617
1485493200000|2017-01-27 05:00:00|4203|4140|4150|4140|4203|4195|4140|4140|10988631
1485752400000|2017-01-30 05:00:00|4150|4120.5|4145|4141|4150|4147|4121|4120.5|10059069
1485838800000|2017-01-31 05:00:00|4184|4131|4180|4176|4184|4184|4137|4131|9544390
1485925200000|2017-02-01 05:00:00|4192|4120|4126|4123|4192|4192|4120|4120|9254757
1486011600000|2017-02-02 05:00:00|4149|4117|4140|4130|4149|4148|4119|4117|7606070
1486098000000|2017-02-03 05:00:00|4179|4134|4165|4154|4179|4179|4141|4134|9771989
1486357200000|2017-02-06 05:00:00|4185|4140|4156|4152|4185|4185|4141|4140|14109454
1486443600000|2017-02-07 05:00:00|4198|4145|4189|4184|4198|4197|4160|4145|11627203
1486530000000|2017-02-08 05:00:00|4215|4181|4204|4195|4215|4215|4185|4181|12296266
1486616400000|2017-02-09 05:00:00|4223|4072|4121|4115|4223|4195|4072|4072|23823029
1486702800000|2017-02-10 05:00:00|4137|4099|4062|4060|4137|4137|4056|4055|25101602
1486962000000|2017-02-13 05:00:00|4083|4062|4068|4065|4083|4082|4051|4050|21405680
1487048400000|2017-02-14 05:00:00|4070|4022|4053|4040|4070|4065|4022|4022|29722654
1487134800000|2017-02-15 05:00:00|4066|4039.5|4054|4048|4066|4064|4040|4039.5|24098113
1487221200000|2017-02-16 05:00:00|4128|4050|4117|4112|4128|4128|4050|4050|19851782
1487307600000|2017-02-17 05:00:00|4140|4080|4132|4113|4140|4135|4099|4080|12530999
1487653200000|2017-02-21 05:00:00|4126|4115|4145|4137|4150|4149|4101|4095|13477801
1487739600000|2017-02-22 05:00:00|4193|4124|4159|4152|4193|4167|4138|4122|9449286
1487826000000|2017-02-23 05:00:00|4160|4140|4166|4154|4200|4199|4140|4140|10916509
1487912400000|2017-02-24 05:00:00|4191|4142|4189|4178|4191|4190|4149|4142|11276708
1488171600000|2017-02-27 05:00:00|4181|4158|4167|4160|4181|4181|4158|4158|9785216
1488258000000|2017-02-28 05:00:00|4208|4066.5|4208|4196|4208|4206|4160|4066.5|12621194
1488344400000|2017-03-01 05:00:00|4235|4188|4215|4207|4235|4235|4189|4188|12589879
1488430800000|2017-03-02 05:00:00|4243|4196|4247|4236|4256|4256|4207|4196|12794422
1488517200000|2017-03-03 05:00:00|4246|4227|4246|4240|4250|4249|4226|4224|9984799
1488776400000|2017-03-06 05:00:00|4261|4210|4218|4213|4261|4243|4210|4210|13113638
1488862800000|2017-03-07 05:00:00|4239|4161|4209|4195|4239|4224|4161|4161|9912964
1488949200000|2017-03-08 05:00:00|4222|4174|4217|4200|4222|4202|4175|4174|11040770
1489035600000|2017-03-09 05:00:00|4222|4181|4206|4203|4222|4222|4192|4181|10086745
1489122000000|2017-03-10 05:00:00|4240|4211|4229|4220|4240|4240|4216|4211|11797390
1489377600000|2017-03-13 04:00:00|4215|4195|4203|4200|4215|4215|4185|4184|10865200
1489464000000|2017-03-14 04:00:00|4179|4179|4200|4195|4210|4210|4179|4179|8507380
1489550400000|2017-03-15 04:00:00|4227.1|4197|4212|4206|4227.1|4227.1|4197|4197|19579661
1489636800000|2017-03-16 04:00:00|4239|4190|4230|4225|4239|4238|4190|4190|13904468
1489723200000|2017-03-17 04:00:00|4235|4189|4205|4202|4235|4234|4189|4189|20144531
1489982400000|2017-03-20 04:00:00|4234|4187|4233|4215|4234|4234|4205|4187|10019227
1490068800000|2017-03-21 04:00:00|4273|4221|4262|4243|4273|4273|4221|4221|14149216
1490155200000|2017-03-22 04:00:00|4272|4225|4262|4243|4272|4272|4226|4225|10040403
1490241600000|2017-03-23 04:00:00|4269|4222|4213|4201|4269|4269|4195|4193|9955739
1490328000000|2017-03-24 04:00:00|4232|4167.72|4225|4215|4232|4232|4167.72|4167.72|10617559
1490587200000|2017-03-27 04:00:00|4234|4195|4232|4228|4234|4234|4196|4195|9086601
1490673600000|2017-03-28 04:00:00|4256|4197|4240|4236|4256|4255|4227|4197|10849768
1490760000000|2017-03-29 04:00:00|4252.5|4229|4249|4233|4252.5|4252|4229|4229|7465220
1490846400000|2017-03-30 04:00:00|4253|4234|4262|4250|4262|4261|4227|4226|10574198
1490932800000|2017-03-31 04:00:00|4265|4242|4243|4243|4265|4264|4242|4242|8781603
1491192000000|2017-04-03 04:00:00|4262.5|4227|4247|4236|4262.5|4262|4228|4227|9430554
1491278400000|2017-04-04 04:00:00|4254|4224|4280|4274|4283|4279|4238|4224|9444627
1491364800000|2017-04-05 04:00:00|4285.5|4249|4257|4249|4285.5|4285|4250|4249|8366424
1491451200000|2017-04-06 04:00:00|4267|4248|4277|4262|4290|4275|4248|4247|12165751
1491537600000|2017-04-07 04:00:00|4274|4251|4267|4255|4274|4273|4251|4251|9355024
1491796800000|2017-04-10 04:00:00|4274|4255|4268|4261|4280|4279|4255|4255|7975361
1491883200000|2017-04-11 04:00:00|4282|4251.5|4273|4267|4282|4275|4251.5|4251.5|7309849
1491969600000|2017-04-12 04:00:00|4299|4251|4296|4291|4299|4298|4251|4251|11582807
1492056000000|2017-04-13 04:00:00|4308|4271|4284|4274|4308|4308|4271|4271|8314337
1492401600000|2017-04-17 04:00:00|4309.5|4280|4300|4300|4309.5|4309.5|4281|4280|9337856
1492488000000|2017-04-18 04:00:00|4309|4279|4357|4342|4359|4358|4283|4258|11207659
1492574400000|2017-04-19 04:00:00|4369|4360|4336|4330|4385|4385|4320|4318|11853558
1492660800000|2017-04-20 04:00:00|4351|4297|4308|4302|4351|4329|4297|4297|9610527
1492747200000|2017-04-21 04:00:00|4309|4296|4299|4297|4314|4314|4290|4289|11261276
1493006400000|2017-04-24 04:00:00|4343|4330|4340|4320|4343|4343|4316|4303|14547079
1493092800000|2017-04-25 04:00:00|4358|4267|4311|4302|4358|4350|4267|4267|15506011
1493179200000|2017-04-26 04:00:00|4345|4295|4338|4317|4345|4342|4296|4295|11396069
1493265600000|2017-04-27 04:00:00|4344|4292|4308|4301|4344|4344|4292|4292|9033030
1493352000000|2017-04-28 04:00:00|4322|4285|4322|4315|4322|4322|4285|4285|7826873
1493611200000|2017-05-01 04:00:00|4350|4303|4329|4318|4350|4349|4305|4303|11206974
1493697600000|2017-05-02 04:00:00|4358|4316|4339|4325|4358|4343|4317|4316|9519553
1493784000000|2017-05-03 04:00:00|4348.5|4315|4332|4316|4348.5|4348|4315|4315|8520923
1493870400000|2017-05-04 04:00:00|4381|4322|4373|4362|4381|4381|4330|4322|8495552
1493956800000|2017-05-05 04:00:00|4384|4354|4379|4361|4384|4384|4357|4354|6468437
1494216000000|2017-05-08 04:00:00|4394|4269.65|4394|4390|4394|4394|4355|4269.65|11145364
1494302400000|2017-05-09 04:00:00|4394|4338|4356|4351|4394|4391|4338|4338|7240791
1494388800000|2017-05-10 04:00:00|4370|4336|4367|4342|4370|4370|4337|4336|6124190
1494475200000|2017-05-11 04:00:00|4373|4343|4373|4367|4373|4373|4343|4343|5430208
1494561600000|2017-05-12 04:00:00|4378|4345.5|4369|4351|4378|4378|4345.5|4345.5|5681464
1494820800000|2017-05-15 04:00:00|4374|4343|4385|4359|4385|4380|4348|4340|6374316
1494907200000|2017-05-16 04:00:00|4448|4350|4376|4365|4448|4410|4375|4350|8735404
1494993600000|2017-05-17 04:00:00|4416.5|4365|4409|4395|4416.5|4416|4365|4365|11520403
1495080000000|2017-05-18 04:00:00|4413|4364|4390|4371|4413|4395|4364|4364|11886127
1495166400000|2017-05-19 04:00:00|4400|4370|4396|4389|4400|4400|4376|4370|9581723
1495425600000|2017-05-22 04:00:00|4423|4378|4410|4401|4423|4423|4381|4378|9698994
1495512000000|2017-05-23 04:00:00|4448|4407|4443|4439|4460|4460|4418|4407|10098082
1495598400000|2017-05-24 04:00:00|4509|4249|4503|4496|4509|4508|4445|4249|10735195
1495684800000|2017-05-25 04:00:00|4496|4496|4548|4530|4548|4547|4493|4491|13477367
1495771200000|2017-05-26 04:00:00|4556|4524|4546|4532|4556|4556|4529|4524|9634486
1496116800000|2017-05-30 04:00:00|4561|4503|4548|4532|4561|4561|4503|4503|10327507
1496203200000|2017-05-31 04:00:00|4570|4532|4553|4545|4570|4570|4534|4532|11015841
1496289600000|2017-06-01 04:00:00|4650|4062|4579|4571|4650|4578|4524|4062|9029658
1496376000000|2017-06-02 04:00:00|4594|4560.5|4589|4582|4594|4594|4560.5|4560.5|7457923
1496635200000|2017-06-05 04:00:00|4600|4561|4599|4593|4600|4598|4569|4561|7857454
1496721600000|2017-06-06 04:00:00|4606|4578|4600|4591|4606|4605|4579|4578|8041680
1496808000000|2017-06-07 04:00:00|4583|4535|4549|4545|4583|4583|4535|4535|10436931
1496894400000|2017-06-08 04:00:00|4568|4500|4512|4500|4568|4568|4500|4500|11643580
1496980800000|2017-06-09 04:00:00|4539|4490|4538|4532|4539|4539|4490|4490|7647354
1497240000000|2017-06-12 04:00:00|4569|4515|4532|4524|4569|4569|4515|4515|9213921
1497326400000|2017-06-13 04:00:00|4524|4480|4503|4501|4524|4511|4481|4480|7898543
1497412800000|2017-06-14 04:00:00|4517|4447|4530|4520|4548|4546|4506|4447|8994266
1497499200000|2017-06-15 04:00:00|4544|4504|4530|4521|4544|4540|4504|4504|8423772
1497585600000|2017-06-16 04:00:00|4535|4501.1|4535|4522|4535|4535|4501.1|4501.1|16777733
1497844800000|2017-06-19 04:00:00|4506|4506|4538|4520|4547|4547|4506|4506|6286810
1497931200000|2017-06-20 04:00:00|4582|4532|4572|4561|4586.5|4586.5|4533|4532|13289590
1498017600000|2017-06-21 04:00:00|4650|4515|4537|4515|4650|4568|4517|4515|7613666
1498104000000|2017-06-22 04:00:00|4565|4501|4519|4502|4565|4527|4501|4501|5835163
1498190400000|2017-06-23 04:00:00|4538|4500|4533|4516|4538|4538|4504|4500|5626115
1498449600000|2017-06-26 04:00:00|4551|4507|4549|4536|4551|4551|4507|4507|5727610
1498536000000|2017-06-27 04:00:00|4575|4495|4511|4502|4575|4543|4495|4495|8951940
1498622400000|2017-06-28 04:00:00|4550|4487|4549|4532|4550|4550|4497|4487|7928897
1498708800000|2017-06-29 04:00:00|4532|4512|4489|4476|4532|4531|4465|4465|7838265
1498795200000|2017-06-30 04:00:00|4527|4475|4499|4477|4527|4527|4475|4475|6792497
1499054400000|2017-07-03 04:00:00|4527|4458|4478|4477|4527|4527|4478|4458|4760951
1499227200000|2017-07-05 04:00:00|4549|4470|4495|4476|4549|4549|4473|4470|5610687
1499313600000|2017-07-06 04:00:00|4485|4429|4455|4440|4485|4484|4429|4429|9837470
1499400000000|2017-07-07 04:00:00|4452|4424|4440|4432|4452|4451|4424|4424|7460846
1499659200000|2017-07-10 04:00:00|4530|4362|4439|4433|4530|4457|4424|4362|8068728
1499745600000|2017-07-11 04:00:00|4453|4415|4443|4425|4453|4453|4415|4415|8290578
1499832000000|2017-07-12 04:00:00|4477|4414|4454|4443|4477|4477|4414|4414|6049733
1499918400000|2017-07-13 04:00:00|4460|4437|4452|4437|4460|4460|4437|4437|5003098
1500004800000|2017-07-14 04:00:00|4472|4449.5|4465|4454|4472|4472|4449.5|4449.5|6029553
1500264000000|2017-07-17 04:00:00|4580|4350|4477|4473|4580|4478|4462|4350|5973912
1500350400000|2017-07-18 04:00:00|4514|4437|4473|4464|4514|4514|4437|4437|7066735
1500436800000|2017-07-19 04:00:00|4486|4458|4492|4476|4506|4506|4455|4455|4908953
1500523200000|2017-07-20 04:00:00|4498|4468|4488|4473|4498|4498|4468|4468|6063958
1500609600000|2017-07-21 04:00:00|4507|4467|4504|4502|4507|4506|4468|4467|6842054
1500868800000|2017-07-24 04:00:00|4507|4467|4494|4470|4507|4507|4467|4467|6406206
1500955200000|2017-07-25 04:00:00|4529|4490|4526|4505|4550|4535|4492|4484|11255229
1501041600000|2017-07-26 04:00:00|4593|4431|4585|4574|4593|4593|4437|4431|11410838
1501128000000|2017-07-27 04:00:00|4642.5|4546|4625|4575|4642.5|4642.5|4570|4546|13205831
1501214400000|2017-07-28 04:00:00|4612|4570|4601|4582|4612|4612|4573|4570|9350950
1501473600000|2017-07-31 04:00:00|4650|4542|4582|4578|4650|4607|4577|4542|8520918
1501560000000|2017-08-01 04:00:00|4606|4564.5|4580|4589.1|4606|4606|4564.5|4564.5|8692068
1501646400000|2017-08-02 04:00:00|4582|4535|4558|4552|4582|4582|4535|4535|8126922
1501732800000|2017-08-03 04:00:00|4598|4549|4574|4560|4598|4598|4549|4549|12537740
1501819200000|2017-08-04 04:00:00|4597|4534|4558|4550|4597|4591|4534|4534|7680549
1502078400000|2017-08-07 04:00:00|4597|4550|4564|4558|4597|4597|4550|4550|4861512
1502164800000|2017-08-08 04:00:00|4617|4511|4560|4532|4618|4582|4555|4511|4711974
1502251200000|2017-08-09 04:00:00|4597|4530|4561|4551|4597|4597|4533|4530|8002135
1502337600000|2017-08-10 04:00:00|4597|4536|4569|4560|4597|4597|4536|4536|7349624
1502424000000|2017-08-11 04:00:00|4590|4550|4570|4551|4590|4590|4550|4550|6961768
1502683200000|2017-08-14 04:00:00|4594|4560|4587|4580|4594|4594|4560|4560|6160878
1502769600000|2017-08-15 04:00:00|4612|4576|4625|4603|4625|4625|4576|4576|8189875
1502856000000|2017-08-16 04:00:00|4639|4601|4620|4602|4639|4633|4601|4601|6620373
1502942400000|2017-08-17 04:00:00|4642|4581|4586|4585|4642|4642|4581|4581|6936929
1503028800000|2017-08-18 04:00:00|4620|4560|4579|4560|4620|4620|4560|4560|9198369
1503288000000|2017-08-21 04:00:00|4580|4556.01|4579|4568|4580|4580|4556.01|4556.01|6800634
1503374400000|2017-08-22 04:00:00|4630|4551|4565|4554|4630|4630|4555|4551|8392661
1503460800000|2017-08-23 04:00:00|4564|4542|4552|4540|4599|4565|4543|4532|5315203
1503547200000|2017-08-24 04:00:00|4577|4531|4558|4541|4577|4561|4531|4531|5715071
1503633600000|2017-08-25 04:00:00|4576|4551|4560|4552|4576|4576|4551|4551|7526169
1503892800000|2017-08-28 04:00:00|4569|4522|4540|4522|4569|4569|4522|4522|5617809
1503979200000|2017-08-29 04:00:00|4521|4521|4545|4546|4557|4556|4513|4509|5655709
1504065600000|2017-08-30 04:00:00|4564|4529|4549|4535|4564|4564|4532|4529|5766131
1504152000000|2017-08-31 04:00:00|4565|4531|4565|4541|4565|4565|4535|4531|10110457
1504238400000|2017-09-01 04:00:00|4580|4533|4578|4572|4580|4579|4555|4533|5719889
1504584000000|2017-09-05 04:00:00|4598|4536|4599|4583|4599|4598|4536|4536|8399945
1504670400000|2017-09-06 04:00:00|4604|4579|4596|4581|4604|4604|4579|4579|7242433
1504756800000|2017-09-07 04:00:00|4601|4595|4631|4622|4639|4631|4595|4595|7713270
1504843200000|2017-09-08 04:00:00|4639|4576|4636|4629|4639|4639|4576|4576|8732471
1505102400000|2017-09-11 04:00:00|4642|4633|4659|4643|4664|4658|4623|4622|8277994
1505188800000|2017-09-12 04:00:00|4680|4635|4676|4672|4680|4680|4647|4635|7045897
1505275200000|2017-09-13 04:00:00|4698|4665|4695|4680|4698|4698|4665|4665|8055661
1505361600000|2017-09-14 04:00:00|4650|4594|4610|4611|4650|4646|4594|4594|10439887
1505448000000|2017-09-15 04:00:00|4673|4605|4629|4610|4673|4632|4601|4590|11925875
1505707200000|2017-09-18 04:00:00|4641|4591|4618|4612|4641|4624|4591|4591|6763917
1505793600000|2017-09-19 04:00:00|4620|4589|4609|4590|4620|4618|4589|4589|5611446
1505880000000|2017-09-20 04:00:00|4614.5|4555|4580|4572|4614.5|4614|4555|4555|8767367
1505966400000|2017-09-21 04:00:00|4579|4531|4563|4535|4579|4578|4531|4531|5794893
1506052800000|2017-09-22 04:00:00|4563|4537|4559|4540|4563|4563|4537|4537|5796270
1506312000000|2017-09-25 04:00:00|4549|4525|4571|4570|4576|4575|4535|4500|5919205
1506398400000|2017-09-26 04:00:00|4587|4541|4568|4545|4587|4587|4541|4541|4750319
1506484800000|2017-09-27 04:00:00|4635|4495|4468|4462|4648|4557|4439|4438|11902626
1506571200000|2017-09-28 04:00:00|4465|4464|4490|4484|4500|4499|4452|4438|7079935
1506657600000|2017-09-29 04:00:00|4555|4435|4505|4501|4555|4510|4479|4435|6819876
1506916800000|2017-10-02 04:00:00|4526.5|4474.5|4480|4480|4526.5|4526.5|4475|4474.5|7725983
1507003200000|2017-10-03 04:00:00|4555|4435|4527|4510|4555|4529|4476|4435|9693204
1507089600000|2017-10-04 04:00:00|4559|4493.5|4557|4540|4559|4559|4494|4493.5|11689232
1507176000000|2017-10-05 04:00:00|4576|4536|4559|4546|4576|4576|4546|4536|7794194
1507262400000|2017-10-06 04:00:00|4552|4532|4541|4540|4552|4552|4532|4532|3864514
1507521600000|2017-10-09 04:00:00|4560|4541|4548|4534|4565|4564|4535|4534|4278078
1507608000000|2017-10-10 04:00:00|4599|4545|4597|4572|4599|4599|4545|4545|5096391
1507694400000|2017-10-11 04:00:00|4615|4580|4609|4601|4620|4620|4587|4580|5496553
1507780800000|2017-10-12 04:00:00|4627|4594|4615|4601|4627|4627|4594|4594|5906500
1507867200000|2017-10-13 04:00:00|4648|4581|4625|4611|4648|4637|4610|4581|5559548
1508126400000|2017-10-16 04:00:00|4675|4600|4669|4656|4675|4674|4613|4600|10336624
1508212800000|2017-10-17 04:00:00|4664|4631|4659|4642|4664|4664|4631|4631|5572418
1508299200000|2017-10-18 04:00:00|4675|4581|4650|4630|4675|4653|4625|4581|4407153
1508385600000|2017-10-19 04:00:00|4675|4624|4660|4650|4679|4679|4624|4624|6148167
1508472000000|2017-10-20 04:00:00|4672|4628|4649|4638|4672|4672|4628|4628|6302578
1508731200000|2017-10-23 04:00:00|4735|4615|4632|4624|4735|4664|4624|4615|4982740
1508817600000|2017-10-24 04:00:00|4639|4595|4605|4605|4639|4635|4595|4595|7680486
1508904000000|2017-10-25 04:00:00|4676|4580|4613|4605|4676|4675|4590|4580|10416279
1508990400000|2017-10-26 04:00:00|4675|4541|4634|4615|4675|4674|4602|4541|8872509
1509076800000|2017-10-27 04:00:00|4630|4615|4607|4593|4633|4632|4592|4591|7974634
1509336000000|2017-10-30 04:00:00|4611|4600|4588|4586|4617|4616|4583|4582|4910920
1509422400000|2017-10-31 04:00:00|4681.5|4584|4602|4590|4681.5|4681.5|4584|4584|4693851
1509508800000|2017-11-01 04:00:00|4638|4561|4580|4563|4638|4611|4561|4561|5147888
1509595200000|2017-11-02 04:00:00|4607|4557|4597|4581|4607|4607|4557|4557|6172427
1509681600000|2017-11-03 04:00:00|4740|4555|4609|4582|4740|4615|4592|4555|3467031
1509944400000|2017-11-06 05:00:00|4675|4580|4559|4545|4675|4600|4543|4510|5868794
1510030800000|2017-11-07 05:00:00|4610|4531|4595|4581|4610|4610|4531|4531|6667843
1510117200000|2017-11-08 05:00:00|4622|4500|4622|4611|4622|4618|4585|4500|5809143
1510203600000|2017-11-09 05:00:00|4638.5|4578|4629|4611|4638.5|4638|4602|4578|5038841
1510290000000|2017-11-10 05:00:00|4647|4577|4665|4654|4667|4666|4614|4577|6297308
1510549200000|2017-11-13 05:00:00|4681.5|4647|4667|4662|4681.5|4681.5|4648|4647|5921670
1510635600000|2017-11-14 05:00:00|4740|4695|4742|4734|4748|4747|4663|4662|14778499
1510722000000|2017-11-15 05:00:00|4737|4728|4690|4675|4746|4745|4679|4675|10481634
1510808400000|2017-11-16 05:00:00|4743|4687|4665|4660|4745|4697|4652|4651|9270864
1510894800000|2017-11-17 05:00:00|4655|4525|4577|4574|4655|4653|4525|4525|15032517
1511154000000|2017-11-20 05:00:00|4679|4530|4547|4545|4679|4587|4543|4530|16543307
1511240400000|2017-11-21 05:00:00|4615|4506|4583|4575|4615|4594|4557|4506|7807354
1511326800000|2017-11-22 05:00:00|4589|4585|4599|4570|4599|4592|4555|4554|6306891
1511499600000|2017-11-24 05:00:00|4590|4589|4589|4588|4605|4604|4587|4586|2001012
1511758800000|2017-11-27 05:00:00|4597|4580|4597|4582|4599|4598|4582|4574|3969006
1511845200000|2017-11-28 05:00:00|4598|4585|4585|4575|4615|4613|4579|4575|6132265
1511931600000|2017-11-29 05:00:00|4585|4578|4549|4548|4585|4581|4522|4521|12786594
1512018000000|2017-11-30 05:00:00|4537|4525|4576|4567|4584|4583|4503|4500|9502871
1512104400000|2017-12-01 05:00:00|4615|4495|4601|4591|4615|4601|4521|4495|9541930
1512363600000|2017-12-04 05:00:00|4615|4495|4629|4618|4638|4637|4577|4495|12195446
1512450000000|2017-12-05 05:00:00|4703|4555|4642|4626|4703|4643|4607|4555|9230897
1512536400000|2017-12-06 05:00:00|4703|4555|4660|4645|4703|4647|4610|4555|6135808
1512622800000|2017-12-07 05:00:00|4675|4555|4581|4573|4675|4641|4573|4555|6987826
1512709200000|2017-12-08 05:00:00|4654|4555|4527|4522|4654|4578|4506|4505|10204258
1512968400000|2017-12-11 05:00:00|4598|4528|4538|4512|4598|4540|4495|4491|7748758
1513054800000|2017-12-12 05:00:00|4568|4506|4539|4525|4568|4568|4506|4506|9161087
1513141200000|2017-12-13 05:00:00|4576|4450|4607|4591|4609|4605|4534|4450|9173744
1513227600000|2017-12-14 05:00:00|4617|4572|4614|4600|4617|4616|4582|4572|6806155
1513314000000|2017-12-15 05:00:00|4673|4553|4637|4610|4673|4642|4605|4553|15553782
1513573200000|2017-12-18 05:00:00|4673|4553|4600|4593|4673|4637|4592|4553|7567616
1513659600000|2017-12-19 05:00:00|4599|4539|4640|4560|4643|4637|4592|4539|5710473
1513746000000|2017-12-20 05:00:00|4673|4553|4629|4581|4673|4629|4596|4553|5536559
1513832400000|2017-12-21 05:00:00|4673|4553|4571|4560|4673|4621|4557|4553|6758979
1513918800000|2017-12-22 05:00:00|4575|4555|4560|4560|4575|4573|4555|4555|3506865
1514264400000|2017-12-26 05:00:00|4588|4554|4590|4571|4590|4585|4555|4553|3534388
1514350800000|2017-12-27 05:00:00|4648|4539|4600|4595|4648|4595|4572|4539|3764023
1514437200000|2017-12-28 05:00:00|4600|4560|4580|4562|4600|4598|4560|4560|4599942
1514523600000|2017-12-29 05:00:00|4628|4554|4611|4580|4628|4628|4559|4554|5019087
1514869200000|2018-01-02 05:00:00|4673|4553|4560|4557|4673|4598|4551|4550|7981383
1514955600000|2018-01-03 05:00:00|4649|4539|4548|4533|4649|4568|4535|4527|8752549
1515042000000|2018-01-04 05:00:00|4615|4495|4610|4608|4622|4621|4546|4495|9238013
1515128400000|2018-01-05 05:00:00|4626|4579|4604|4602|4626|4625|4579|4579|9220655
1515387600000|2018-01-08 05:00:00|4700|4450|4609|4593|4700|4609|4591|4450|5375634
1515474000000|2018-01-09 05:00:00|4675|4555|4623|4613|4675|4635|4594|4555|7887478
1515560400000|2018-01-10 05:00:00|4675|4500|4620|4608|4675|4625|4594|4500|7968972
1515646800000|2018-01-11 05:00:00|4675|4555|4606|4593|4675|4625|4587|4555|5786800
1515733200000|2018-01-12 05:00:00|4609|4555|4618|4615|4650|4638|4604|4555|10670778
1516078800000|2018-01-16 05:00:00|5000|4200|4634|4633|5000|4649|4615|4200|3621545
1516165200000|2018-01-17 05:00:00|4675|4614|4695|4680|4700|4699|4650|4605|9808580
1516251600000|2018-01-18 05:00:00|4745|4605|4693|4671|4745|4706|4661|4605|8816513
1516338000000|2018-01-19 05:00:00|4745|4666|4740|4726|4745|4726|4672|4666|11745804
1516597200000|2018-01-22 05:00:00|4745|4605|4731|4732|4750|4749|4700|4605|6104049
1516683600000|2018-01-23 05:00:00|4772|4721|4752|4751|4772|4769|4714|4713|6447949
1516770000000|2018-01-24 05:00:00|4766|4736|4774|4773|4824|4777|4748|4668|4064314
1516856400000|2018-01-25 05:00:00|4799|4747|4795|4771|4800|4799|4772|4747|9411179
1516942800000|2018-01-26 05:00:00|4800|4715|4864|4841|4864|4861|4776|4715|11761625
1517202000000|2018-01-29 05:00:00|4912|4800|4780|4770|4912|4855|4758|4757|9147110
1517288400000|2018-01-30 05:00:00|4825|4751|4749|4740|4825|4813|4741|4740|9978074
1517374800000|2018-01-31 05:00:00|4795|4721|4788|4760|4795|4789|4737|4721|7733610
1517461200000|2018-02-01 05:00:00|4817|4751|4759|4745|4847|4772|4712|4711|8322311
1517547600000|2018-02-02 05:00:00|4795|4675|4689|4652|4795|4741|4664|4646|10018535
1517806800000|2018-02-05 05:00:00|4745|4615|4476|4450|4745|4692|4444|4440|17036131
1517893200000|2018-02-06 05:00:00|4598|4381|4478|4465|4598|4472|4346|4303|20713811
1517979600000|2018-02-07 05:00:00|4615|4310|4447|4430|4615|4549|4429|4310|14412245
1518066000000|2018-02-08 05:00:00|4615|4380|4349|4325|4615|4472|4308|4307|20014117
1518152400000|2018-02-09 05:00:00|4463|4201|4323|4310|4463|4345|4220|4201|19246121
1518411600000|2018-02-12 05:00:00|4378|4208|4397|4387|4423|4422|4338|4208|11622977
1518498000000|2018-02-13 05:00:00|4463|4302|4434|4403|4463|4440|4369|4302|11004950
1518584400000|2018-02-14 05:00:00|4463|4392|4416|4410|4463|4448|4364|4363|10436694
1518670800000|2018-02-15 05:00:00|4555|4302|4535|4520|4575|4530|4412|4302|10682884
1518757200000|2018-02-16 05:00:00|4820|4155|4501|4498|4820|4635|4473|4155|13408944
1519102800000|2018-02-20 05:00:00|4525|4474|4418|4400|4525|4496|4395|4391|10957151
1519189200000|2018-02-21 05:00:00|4478|4378|4329|4315|4490|4425|4328|4315|10212514
1519275600000|2018-02-22 05:00:00|4435|4293|4378|4353|4435|4381|4322|4293|10758068
1519362000000|2018-02-23 05:00:00|4408|4293|4404|4400|4412|4405|4343|4293|5247733
1519621200000|2018-02-26 05:00:00|4475|4410|4408|4405|4482|4439|4382|4355|9522890
1519707600000|2018-02-27 05:00:00|4486|4293|4398|4365|4486|4431|4363|4293|9697366
1519794000000|2018-02-28 05:00:00|4420|4300|4332|4330|4420|4390|4323|4300|8945317
1519880400000|2018-03-01 05:00:00|4410|4293|4354|4345|4410|4363|4283|4282|13797016
1519966800000|2018-03-02 05:00:00|4378|4283|4380|4363|4385|4379|4310|4283|10780243
1520226000000|2018-03-05 05:00:00|4463|4293|4388|4383|4463|4393|4351|4293|8178077
1520312400000|2018-03-06 05:00:00|4500|4301|4350|4341|4500|4406|4350|4301|6164852
1520398800000|2018-03-07 05:00:00|4388|4355|4382|4374|4422|4391|4348|4341|8538126
1520485200000|2018-03-08 05:00:00|4400|4301|4463|4451|4480|4465|4381|4301|9599169
1520571600000|2018-03-09 05:00:00|4700|4301|4482|4470|4700|4481|4439|4301|7202094
1520827200000|2018-03-12 04:00:00|4950|4000|4457|4453|4950|4508|4434|4000|8985636
1520913600000|2018-03-13 04:00:00|4568|4301|4468|4445|4568|4482|4441|4301|8486704
1521000000000|2018-03-14 04:00:00|4454|4373|4383|4360|4458|4443|4373|4355|8919545
1521086400000|2018-03-15 04:00:00|4388|4300|4396|4370|4400|4399|4356|4300|7633015
1521172800000|2018-03-16 04:00:00|4458|4300|4353|4347|4458|4401|4346|4300|11782528
1521432000000|2018-03-19 04:00:00|4474|4200|4337|4328|4474|4370|4318|4200|7825443
1521518400000|2018-03-20 04:00:00|4400|4300|4318|4316|4400|4347|4302|4300|8737322
1521604800000|2018-03-21 04:00:00|4387|4300|4310|4309|4387|4343|4280|4279|9251090
1521691200000|2018-03-22 04:00:00|4387|4280|4275|4272|4387|4336|4271|4270|9707048
1521777600000|2018-03-23 04:00:00|4382|4240|4252|4235|4382|4315|4230|4202|10400802
1522036800000|2018-03-26 04:00:00|4319|4200|4270|4262|4319|4280|4225|4200|8529936
1522123200000|2018-03-27 04:00:00|4319|4201|4300|4280|4331|4330|4253|4201|8784249
1522209600000|2018-03-28 04:00:00|4387|4200|4364|4341|4387|4369|4292|4200|13589088
1522296000000|2018-03-29 04:00:00|4474|4200|4354|4331|4474|4392|4330|4200|7578984
1522641600000|2018-04-02 04:00:00|4566|4201|4278|4273|4566|4350|4248|4201|11159624
1522728000000|2018-04-03 04:00:00|4397|4200|4342|4326|4397|4353|4273|4200|12032481
1522814400000|2018-04-04 04:00:00|4474|4201|4439|4425|4474|4439|4298|4201|10172269
1522900800000|2018-04-05 04:00:00|4458|4363|4430|4363|4461|4460|4372|4363|8823968
1522987200000|2018-04-06 04:00:00|4600|4201|4408|4382|4600|4451|4371|4201|9108225
1523246400000|2018-04-09 04:00:00|4427|4403|4393|4371|4472|4430|4376|4363|7921056
1523332800000|2018-04-10 04:00:00|4491|4397|4414|4389|4491|4417|4372|4363|8084325
1523419200000|2018-04-11 04:00:00|4474|4291|4414|4399|4474|4413|4374|4291|6446593
1523505600000|2018-04-12 04:00:00|4419|4363|4396|4394|4441|4440|4395|4363|6660229
1523592000000|2018-04-13 04:00:00|4600|4201|4468|4441|4600|4468|4415|4201|8492957
1523851200000|2018-04-16 04:00:00|4474|4410|4486|4471|4490|4488|4441|4410|6962309
1523937600000|2018-04-17 04:00:00|4552|4361|4492|4472|4552|4504|4466|4361|6567690
1524024000000|2018-04-18 04:00:00|4600|4361|4464|4452|4600|4496|4433|4361|5574142
1524110400000|2018-04-19 04:00:00|4552|4361|4440|4422|4552|4446|4402|4361|7809909
1524196800000|2018-04-20 04:00:00|4600|4200|4375|4374|4600|4440|4359|4200|9786887
1524456000000|2018-04-23 04:00:00|4420|4375|4379|4366|4420|4400|4357|4356|8994374
1524542400000|2018-04-24 04:00:00|4510|4244|4319|4307|4510|4478|4274|4244|14351014
1524628800000|2018-04-25 04:00:00|5000|3648|4245|4236|5000|4305|4191|3648|17098572
1524715200000|2018-04-26 04:00:00|4350|4101|4290|4275|4350|4309|4226|4101|10724454
1524801600000|2018-04-27 04:00:00|4600|4010|4333|4322|4600|4333|4251|4010|7908075
1525060800000|2018-04-30 04:00:00|4349|4277|4346|4301|4380|4368|4298|4277|10226417
1525147200000|2018-05-01 04:00:00|4380|4190|4266|4259|4380|4330|4219|4190|9294026
1525233600000|2018-05-02 04:00:00|4580|4010|4206|4200|4580|4269|4195|4010|10359337
1525320000000|2018-05-03 04:00:00|4265|4190|4200|4191|4265|4239|4153|4152|14580113
1525406400000|2018-05-04 04:00:00|4265|4155|4240|4235|4265|4249|4178|4155|7472396
1525665600000|2018-05-07 04:00:00|4369|4160|4214|4210|4369|4248|4197|4160|6672326
1525752000000|2018-05-08 04:00:00|4460|4010|4188|4171|4460|4205|4170|4010|9888203
1525838400000|2018-05-09 04:00:00|4653|3648|4185|4173|4653|4222|4168|3648|7389490
1525924800000|2018-05-10 04:00:00|4350|3998|4218|4209|4350|4235|4181|3998|6229068
1526011200000|2018-05-11 04:00:00|4350|4101|4218|4206|4350|4246|4205|4101|4609561
1526270400000|2018-05-14 04:00:00|4290|4155|4215|4206|4290|4231|4191|4155|7363581
1526356800000|2018-05-15 04:00:00|4350|4101|4169|4163|4350|4215|4146|4101|12174353
1526443200000|2018-05-16 04:00:00|4637|3648|4164|4155|4637|4193|4155|3648|8003358
1526529600000|2018-05-17 04:00:00|4390|4176|4230|4228|4390|4234|4179|4136|11866841
1526616000000|2018-05-18 04:00:00|4290|4230|4229|4220|4290|4237|4209|4208|8710267
1526875200000|2018-05-21 04:00:00|4299|4101|4250|4240|4299|4251|4228|4101|6517059
1526961600000|2018-05-22 04:00:00|4486|3998|4234|4225|4486|4259|4221|3998|6397593
1527048000000|2018-05-23 04:00:00|4283|4124|4240|4234|4283|4244|4193|4124|6577705
1527134400000|2018-05-24 04:00:00|4486|4000|4240|4232|4486|4246|4219|4000|6836323
1527220800000|2018-05-25 04:00:00|4486|4000|4245|4235|4486|4257|4221|4000|6549637
1527566400000|2018-05-29 04:00:00|4283|4155|4282|4271|4289|4284|4211|4155|11133128
1527652800000|2018-05-30 04:00:00|4486|4155|4313|4302|4486|4327|4271|4155|7495541
1527739200000|2018-05-31 04:00:00|4333|4313|4310|4300|4340|4331|4269|4268|9929354
1527825600000|2018-06-01 04:00:00|4486|4124|4325|4310|4486|4331|4305|4124|8424999
1528084800000|2018-06-04 04:00:00|4475|4210|4354|4342|4475|4358|4326|4210|10020061
1528171200000|2018-06-05 04:00:00|4500|4124|4321|4311|4500|4354|4302|4124|7427997
1528257600000|2018-06-06 04:00:00|4450|4155|4354|4331|4450|4345|4305|4155|6444397
1528344000000|2018-06-07 04:00:00|4355|4283|4348|4343|4373|4372|4334|4278|9452370
1528430400000|2018-06-08 04:00:00|4440|4210|4395|4389|4440|4400|4325|4210|8887276
1528689600000|2018-06-11 04:00:00|4800|4010|4420|4415|4800|4424|4390|4010|5668992
1528776000000|2018-06-12 04:00:00|4800|4050|4457|4445|4800|4450|4408|4050|6069942
1528862400000|2018-06-13 04:00:00|4500|4425|4428|4418|4500|4451|4409|4405|12237758
1528948800000|2018-06-14 04:00:00|4468|4250|4370|4359|4468|4400|4353|4250|7423952
1529035200000|2018-06-15 04:00:00|4800|3877|4411|4400|4800|4414|4340|3877|14563100
1529294400000|2018-06-18 04:00:00|4508|4236|4350|4346|4508|4395|4341|4236|7456454
1529380800000|2018-06-19 04:00:00|4316|4302|4370|4351|4377|4374|4316|4268|8614639
1529467200000|2018-06-20 04:00:00|4566|4200|4330|4327|4566|4377|4324|4200|8106107
1529553600000|2018-06-21 04:00:00|4552|4100|4316|4299|4552|4331|4297|4100|8745884
1529640000000|2018-06-22 04:00:00|4552|4132|4334|4326|4552|4358|4305|4132|12000245
1529899200000|2018-06-25 04:00:00|4566|4162|4369|4343|4566|4374|4309|4162|9315872
1529985600000|2018-06-26 04:00:00|4566|4200|4338|4326|4566|4383|4324|4200|9835046
1530072000000|2018-06-27 04:00:00|4552|4200|4325|4307|4552|4361|4296|4200|13082461
1530158400000|2018-06-28 04:00:00|4510|4200|4356|4350|4510|4367|4307|4200|10423091
1530244800000|2018-06-29 04:00:00|4422|4200|4394|4387|4422|4409|4331|4200|8087694
1530504000000|2018-07-02 04:00:00|4376|4349|4400|4350|4418|4416|4359|4302|6987355
1530590400000|2018-07-03 04:00:00|4399|4375|4409|4408|4433|4432|4388|4320|4810561
1530763200000|2018-07-05 04:00:00|4566|4200|4475|4450|4566|4466|4409|4200|8336502
1530849600000|2018-07-06 04:00:00|4821|4124|4463|4453|4821|4493|4458|4124|6501634
1531108800000|2018-07-09 04:00:00|4821|4116|4462|4440|4821|4474|4435|4116|5834340
1531195200000|2018-07-10 04:00:00|4480|4378|4485|4462|4500|4499|4443|4378|7566635
1531281600000|2018-07-11 04:00:00|4494|4420|4489|4475|4502|4499|4465|4420|6394198
1531368000000|2018-07-12 04:00:00|4500|4420|4489|4457|4506|4495|4450|4420|4913270
1531454400000|2018-07-13 04:00:00|4518|4420|4479|4453|4518|4477|4447|4420|4233685
1531713600000|2018-07-16 04:00:00|5000|3998|4473|4465|5000|4479|4454|3998|4557637
1531800000000|2018-07-17 04:00:00|4510|4450|4541|4526|4542|4538|4469|4450|9392744
1531886400000|2018-07-18 04:00:00|4585|4507|4521|4498|4585|4529|4485|4450|5352865
1531972800000|2018-07-19 04:00:00|4511|4488|4520|4501|4585|4542|4492|4450|8345762
1532059200000|2018-07-20 04:00:00|4528|4505|4530|4522|4585|4527|4491|4450|6869745
1532318400000|2018-07-23 04:00:00|4613|4450|4515|4495|4613|4535|4478|4450|7276272
1532404800000|2018-07-24 04:00:00|4600|4450|4526|4503|4600|4535|4464|4450|10619482
1532491200000|2018-07-25 04:00:00|4552|4459|4599|4580|4750|4657|4500|4432|17127951
1532577600000|2018-07-26 04:00:00|4594|4555|4648|4625|4659|4658|4575|4528|9263994
1532664000000|2018-07-27 04:00:00|5100|4200|4630|4610|5100|4649|4607|4200|8375072
1532923200000|2018-07-30 04:00:00|4715|4455|4638|4619|4715|4643|4608|4455|7018574
1533009600000|2018-07-31 04:00:00|4706|4609|4675|4640|4715|4666|4631|4562|9366067
1533096000000|2018-08-01 04:00:00|4750|4500|4649|4630|4750|4663|4618|4500|7898052
1533182400000|2018-08-02 04:00:00|4715|4500|4641|4619|4715|4663|4619|4500|9448978
1533268800000|2018-08-03 04:00:00|4631|4605|4670|4660|4705|4675|4614|4543|9031551
1533528000000|2018-08-06 04:00:00|4745|4545|4668|4660|4745|4687|4650|4545|7130977
1533614400000|2018-08-07 04:00:00|5100|4325|4669|4652|5100|4672|4614|4325|6867157
1533700800000|2018-08-08 04:00:00|4750|4626|4614|4601|4750|4655|4606|4600|5407652
1533787200000|2018-08-09 04:00:00|4632|4593|4635|4620|4650|4644|4608|4545|5743243
1533873600000|2018-08-10 04:00:00|4750|4611|4631|4604|4750|4641|4597|4596|5679920
1534132800000|2018-08-13 04:00:00|4650|4551|4597|4583|4650|4612|4571|4551|5793999
1534219200000|2018-08-14 04:00:00|4697|4545|4609|4580|4697|4609|4578|4545|5362880
1534305600000|2018-08-15 04:00:00|4632|4545|4617|4601|4632|4614|4566|4545|7661845
1534392000000|2018-08-16 04:00:00|4697|4545|4645|4611|4697|4637|4598|4545|8868204
1534478400000|2018-08-17 04:00:00|4750|4450|4675|4650|4750|4672|4613|4450|6582147
1534737600000|2018-08-20 04:00:00|4697|4545|4690|4651|4697|4686|4659|4545|4902922
1534824000000|2018-08-21 04:00:00|4745|4545|4612|4600|4745|4674|4610|4545|10778165
1534910400000|2018-08-22 04:00:00|4715|4450|4621|4590|4715|4635|4592|4450|5650243
1534996800000|2018-08-23 04:00:00|4697|4545|4579|4560|4697|4607|4570|4545|10647028
1535083200000|2018-08-24 04:00:00|4630|4468|4568|4559|4630|4579|4559|4468|8620881
1535342400000|2018-08-27 04:00:00|4600|4450|4600|4563|4611|4603|4557|4450|7318511
1535428800000|2018-08-28 04:00:00|4715|4450|4550|4532|4715|4576|4528|4450|6987399
1535515200000|2018-08-29 04:00:00|4711|4425|4539|4536|4711|4541|4504|4425|10423565
1535601600000|2018-08-30 04:00:00|4645|4425|4495|4479|4645|4545|4486|4425|8004946
1535688000000|2018-08-31 04:00:00|4771|4295|4469|4452|4771|4575|4440|4295|15150000
1536033600000|2018-09-04 04:00:00|4820|4116|4487|4476|4820|4489|4451|4116|8401086
1536120000000|2018-09-05 04:00:00|4552|4457|4544|4530|4552|4547|4469|4457|7783363
1536206400000|2018-09-06 04:00:00|4538|4458|4584|4560|4600|4586|4531|4458|7700286
1536292800000|2018-09-07 04:00:00|4650|4488|4579|4561|4650|4581|4528|4488|7857687
1536552000000|2018-09-10 04:00:00|4645|4450|4611|4599|4645|4630|4580|4450|6224980
1536638400000|2018-09-11 04:00:00|4668|4450|4614|4602|4668|4614|4589|4450|7026278
1536724800000|2018-09-12 04:00:00|4668|4450|4627|4620|4668|4629|4603|4450|9780306
1536811200000|2018-09-13 04:00:00|4715|4560|4610|4591|4715|4610|4572|4488|6194641
1536897600000|2018-09-14 04:00:00|4668|4515|4600|4599|4668|4602|4562|4511|5422138
1537156800000|2018-09-17 04:00:00|4599|4520|4628|4614|4648|4633|4592|4450|6463642
1537243200000|2018-09-18 04:00:00|4697|4558|4609|4595|4697|4652|4594|4558|7200763
1537329600000|2018-09-19 04:00:00|4697|4300|4605|4595|4697|4610|4587|4300|4776744
1537416000000|2018-09-20 04:00:00|4634|4585|4670|4661|4675|4673|4616|4585|6462533
1537502400000|2018-09-21 04:00:00|4750|4543|4669|4625|4750|4677|4638|4543|12590612
1537761600000|2018-09-24 04:00:00|4697|4596|4618|4601|4697|4652|4585|4584|7512127
1537848000000|2018-09-25 04:00:00|4800|4400|4579|4570|4800|4617|4562|4400|5695922
1537934400000|2018-09-26 04:00:00|4900|4295|4594|4582|4900|4606|4557|4295|7387683
1538020800000|2018-09-27 04:00:00|4697|4450|4610|4590|4697|4617|4568|4450|7864744
1538107200000|2018-09-28 04:00:00|4675|4593|4620|4619|4697|4619|4596|4508|5420156
1538366400000|2018-10-01 04:00:00|4697|4450|4633|4610|4697|4634|4606|4450|6566286
1538452800000|2018-10-02 04:00:00|4650|4548|4658|4646|4659|4655|4607|4521|5226003
1538539200000|2018-10-03 04:00:00|4687|4550|4587|4577|4687|4660|4580|4550|7132576
1538625600000|2018-10-04 04:00:00|4697|4450|4599|4585|4697|4589|4543|4450|7808880
1538712000000|2018-10-05 04:00:00|4680|4566|4614|4588|4680|4615|4570|4554|6715996
1538971200000|2018-10-08 04:00:00|4662|4583|4655|4644|4664|4657|4590|4570|6196159
1539057600000|2018-10-09 04:00:00|4750|4554|4650|4640|4750|4654|4623|4550|8417702
1539144000000|2018-10-10 04:00:00|4683|4564|4557|4556|4683|4670|4555|4533|10256510
1539230400000|2018-10-11 04:00:00|4680|4450|4500|4471|4680|4595|4451|4450|14510184
1539316800000|2018-10-12 04:00:00|4550|4474|4479|4460|4550|4500|4425|4411|8190775
1539576000000|2018-10-15 04:00:00|4466|4440|4491|4478|4555|4526|4460|4425|8157327
1539662400000|2018-10-16 04:00:00|4540|4400|4557|4540|4560|4559|4487|4400|7848156
1539748800000|2018-10-17 04:00:00|4583|4479|4598|4586|4600|4599|4540|4428|7705468
1539835200000|2018-10-18 04:00:00|4680|4550|4574|4560|4680|4607|4546|4525|8984727
1539921600000|2018-10-19 04:00:00|4680|4400|4644|4612|4680|4648|4562|4400|10370404
1540180800000|2018-10-22 04:00:00|4750|4590|4610|4583|4750|4645|4582|4500|10812320
1540267200000|2018-10-23 04:00:00|4590|4560|4656|4621|4669|4645|4538|4490|13886105
1540353600000|2018-10-24 04:00:00|4680|4513|4690|4670|4739|4738|4610|4513|17546006
1540440000000|2018-10-25 04:00:00|4750|4680|4630|4612|4750|4681|4600|4550|11270319
1540526400000|2018-10-26 04:00:00|4646|4524|4615|4571|4651|4647|4543|4501|17395011
1540785600000|2018-10-29 04:00:00|4750|4500|4646|4626|4750|4655|4606|4500|16799152
1540872000000|2018-10-30 04:00:00|4740|4500|4780|4775|4780|4775|4600|4500|16162328
1540958400000|2018-10-31 04:00:00|5000|4500|4788|4772|5000|4807|4723|4500|17872974
1541044800000|2018-11-01 04:00:00|4898|4700|4773|4722|4898|4814|4730|4700|12886105
1541131200000|2018-11-02 04:00:00|4877|4701|4815|4781|4877|4800|4744|4701|13579441
1541394000000|2018-11-05 05:00:00|4929|4666|4871|4869|4929|4877|4790|4666|12312266
1541480400000|2018-11-06 05:00:00|4929|4860|4928|4861|4929|4922|4857|4815|10702507
1541566800000|2018-11-07 05:00:00|4929|4833|4947|4926|4999|4954|4904|4733|9322080
1541653200000|2018-11-08 05:00:00|4999|4864|4939|4920|4999|4940|4907|4864|7640889
1541739600000|2018-11-09 05:00:00|5343|4600|4968|4961|5343|4988|4910|4600|8998839
1541998800000|2018-11-12 05:00:00|4999|4864|5000|4975|5024|5023|4951|4864|11216503
1542085200000|2018-11-13 05:00:00|5084|4945|4998|4987|5084|5000|4958|4945|11498237
1542171600000|2018-11-14 05:00:00|5042|4898|4985|4962|5042|4993|4960|4898|9317034
1542258000000|2018-11-15 05:00:00|5071|4864|4988|4975|5071|4986|4929|4864|9872289
1542344400000|2018-11-16 05:00:00|5051|4864|5029|5010|5051|5024|4956|4864|9763872
1542603600000|2018-11-19 05:00:00|5100|4958|5065|5045|5100|5076|5010|4958|10408909
1542690000000|2018-11-20 05:00:00|5109|4958|4949|4921|5110|5083|4922|4901|12865949
1542776400000|2018-11-21 05:00:00|5100|4683|4885|4880|5100|4943|4860|4683|9532738
1542949200000|2018-11-23 05:00:00|5100|4648|4903|4903|5100|4922|4855|4648|3520688
1543208400000|2018-11-26 05:00:00|5009|4911|4886|4870|5009|4922|4868|4840|6205501
1543294800000|2018-11-27 05:00:00|5200|4600|4942|4928|5200|4940|4874|4600|7072910
1543381200000|2018-11-28 05:00:00|5200|4700|4989|4971|5200|4983|4921|4700|8585291
1543467600000|2018-11-29 05:00:00|5200|4688|4910|4890|5200|4960|4898|4688|8875173
1543554000000|2018-11-30 05:00:00|4959|4815|5015|4983|5049|5048|4890|4796|14770636
1543813200000|2018-12-03 05:00:00|5149|5020|4976|4952|5149|5090|4890|4889|11450345
1543899600000|2018-12-04 05:00:00|5050|4876|5000|4976|5051|5050|4951|4876|13221088
1544072400000|2018-12-06 05:00:00|4966|4901|4947|4921|5020|4961|4867|4866|13138895
1544158800000|2018-12-07 05:00:00|4988|4900|4924|4909|5004|4967|4889|4888|11959214
1544418000000|2018-12-10 05:00:00|4980|4817|4928|4925|4993|4946|4847|4817|9889255
1544504400000|2018-12-11 05:00:00|4979|4840|4974|4955|5002|5001|4919|4840|14442012
1544590800000|2018-12-12 05:00:00|5050|4850|4935|4912|5050|5001|4912|4850|7271362
1544677200000|2018-12-13 05:00:00|5050|4850|4957|4918|5050|4960|4862|4850|9627650
1544763600000|2018-12-14 05:00:00|4940|4880|4939|4925|4990|4951|4903|4817|10209882
1545022800000|2018-12-17 05:00:00|4934|4850|4856|4840|4954|4952|4803|4802|13817847
1545109200000|2018-12-18 05:00:00|4987|4600|4832|4801|4987|4882|4786|4600|11160749
1545195600000|2018-12-19 05:00:00|5050|4500|4785|4770|5050|4873|4763|4500|14473887
1545282000000|2018-12-20 05:00:00|4987|4548|4794|4754|4987|4813|4710|4548|15630078
1545368400000|2018-12-21 05:00:00|4900|4690|4809|4757|4900|4875|4726|4690|20525082
1545627600000|2018-12-24 05:00:00|4757|4703|4602|4601|4793|4787|4584|4583|7837352
1545800400000|2018-12-26 05:00:00|4609|4600|4694|4676|4696|4695|4566|4565|11455032
1545886800000|2018-12-27 05:00:00|4693|4649|4766|4753|4778|4764|4603|4585|12657916
1545973200000|2018-12-28 05:00:00|4900|4683|4745|4720|4900|4798|4703|4680|10763529
1546232400000|2018-12-31 05:00:00|4900|4500|4757|4711|4900|4752|4697|4500|6957194
1546405200000|2019-01-02 05:00:00|4708|4677|4660|4650|4733|4721|4656|4648|8711457
1546491600000|2019-01-03 05:00:00|4690|4540|4700|4664|4738|4736|4653|4540|10957688
1546578000000|2019-01-04 05:00:00|4776|4676|4754|4744|4787|4760|4665|4620|9242655
1546837200000|2019-01-07 05:00:00|4987|4586|4701|4695|4987|4780|4690|4586|9550806
1546923600000|2019-01-08 05:00:00|4797|4675|4776|4745|4797|4756|4700|4675|11844985
1547010000000|2019-01-09 05:00:00|4987|4452|4657|4650|4987|4763|4644|4452|14221205
1547096400000|2019-01-10 05:00:00|4681|4606|4705|4700|4709|4708|4634|4606|9557006
1547182800000|2019-01-11 05:00:00|4775|4660|4748|4721|4775|4748|4699|4660|6999091
1547442000000|2019-01-14 05:00:00|4793|4583|4734|4705|4793|4739|4700|4583|7793645
1547528400000|2019-01-15 05:00:00|5010|4350|4769|4747|5010|4759|4680|4350|8452449
1547614800000|2019-01-16 05:00:00|5010|4500|4692|4680|5010|4746|4687|4500|13594466
1547701200000|2019-01-17 05:00:00|4830|4500|4715|4696|4830|4713|4665|4500|8940339
1547787600000|2019-01-18 05:00:00|4767|4695|4769|4722|4789|4768|4706|4695|9907094
1548133200000|2019-01-22 05:00:00|4830|4647|4782|4725|4830|4778|4721|4647|8238286
1548219600000|2019-01-23 05:00:00|4987|4462|4845|4821|4987|4829|4765|4462|9578317
1548306000000|2019-01-24 05:00:00|4987|4600|4792|4740|4987|4826|4738|4600|7911400
1548392400000|2019-01-25 05:00:00|4800|4709|4754|4738|4803|4802|4725|4709|8428201
1548651600000|2019-01-28 05:00:00|4740|4725|4716|4700|4808|4741|4695|4694|7685548
1548738000000|2019-01-29 05:00:00|4842|4600|4750|4740|4842|4762|4714|4600|9520701
1548824400000|2019-01-30 05:00:00|4900|4600|4790|4776|4900|4788|4720|4600|9785803
1548910800000|2019-01-31 05:00:00|4842|4700|4850|4845|4895|4877|4748|4700|19383167
1548997200000|2019-02-01 05:00:00|4987|4650|4894|4872|4987|4885|4835|4650|14763231
1549256400000|2019-02-04 05:00:00|4987|4700|4935|4912|4987|4944|4855|4700|12147407
1549342800000|2019-02-05 05:00:00|4987|4842|4924|4917|4987|4946|4911|4842|8681263
1549429200000|2019-02-06 05:00:00|4987|4834|4926|4917|4987|4935|4903|4834|6333931
1549515600000|2019-02-07 05:00:00|5210|4650|4960|4934|5210|4945|4901|4650|7654310
1549602000000|2019-02-08 05:00:00|5100|4708|4957|4950|5100|4950|4912|4708|6355881
1549861200000|2019-02-11 05:00:00|5010|4916|4983|4967|5010|4987|4948|4916|6575717
1549947600000|2019-02-12 05:00:00|4987|4850|4980|4966|4987|4980|4947|4850|8019813
1550034000000|2019-02-13 05:00:00|5015|4850|5000|4999|5015|4999|4949|4850|9599117
1550120400000|2019-02-14 05:00:00|5015|4940|4580|4574|5015|4971|4551|4550|46715464
1550206800000|2019-02-15 05:00:00|4560|4500|4530|4526|4626|4625|4521|4500|27572318
1550552400000|2019-02-19 05:00:00|4670|4452|4485|4480|4670|4558|4478|4452|18809790
1550638800000|2019-02-20 05:00:00|4564|4460|4515|4508|4564|4523|4481|4460|19567047
1550725200000|2019-02-21 05:00:00|4609|4452|4586|4577|4609|4595|4497|4452|18025064
1550811600000|2019-02-22 05:00:00|4623|4481|4526|4524|4623|4595|4521|4481|19089975
1551070800000|2019-02-25 05:00:00|4645|4363|4493|4485|4645|4565|4485|4363|17675357
1551157200000|2019-02-26 05:00:00|4507|4480|4475|4470|4514|4513|4467|4465|15342138
1551243600000|2019-02-27 05:00:00|4498|4452|4499|4493|4502|4501|4443|4442|13423772
1551330000000|2019-02-28 05:00:00|4503|4499|4537|4526|4561|4560|4497|4472|16260352
1551416400000|2019-03-01 05:00:00|4680|4330|4545|4533|4680|4564|4521|4330|12100889
1551675600000|2019-03-04 05:00:00|4599|4502|4565|4550|4599|4566|4531|4502|9992441
1551762000000|2019-03-05 05:00:00|4700|4502|4558|4550|4700|4570|4540|4502|8536144
1551848400000|2019-03-06 05:00:00|4609|4502|4542|4536|4609|4578|4531|4502|10330995
1551934800000|2019-03-07 05:00:00|4598|4526|4528|4527|4598|4553|4513|4510|8650521
1552021200000|2019-03-08 05:00:00|4650|4451|4498|4484|4650|4529|4462|4451|12302120
1552276800000|2019-03-11 04:00:00|4613|4403|4622|4617|4625|4623|4490|4403|17369942
1552363200000|2019-03-12 04:00:00|4613|4540|4608|4604|4625|4624|4590|4540|14231986
1552449600000|2019-03-13 04:00:00|4790|4400|4625|4621|4790|4633|4592|4400|12196978
1552536000000|2019-03-14 04:00:00|5000|4160|4590|4574|5000|4613|4564|4160|14444189
1552622400000|2019-03-15 04:00:00|4915|4255|4550|4542|4915|4589|4514|4255|20475690
1552881600000|2019-03-18 04:00:00|4606|4540|4550|4541|4606|4567|4537|4530|13115535
1552968000000|2019-03-19 04:00:00|4646|4500|4559|4552|4646|4568|4535|4500|10040096
1553054400000|2019-03-20 04:00:00|4629|4487|4550|4546|4629|4589|4519|4487|9084549
1553140800000|2019-03-21 04:00:00|4646|4487|4555|4543|4646|4576|4540|4487|15802967
1553227200000|2019-03-22 04:00:00|4640|4518|4600|4585|4640|4610|4542|4518|14703119
1553486400000|2019-03-25 04:00:00|4597|4520|4619|4604|4620|4619|4571|4510|9294496
1553572800000|2019-03-26 04:00:00|4649|4508|4675|4660|4680|4678|4600|4508|8812156
1553659200000|2019-03-27 04:00:00|4800|4487|4670|4650|4800|4690|4634|4487|8348831
1553745600000|2019-03-28 04:00:00|4878|4430|4690|4650|4878|4691|4649|4430|7733151
1553832000000|2019-03-29 04:00:00|4998|4272|4698|4691|4998|4698|4649|4272|11497543
1554091200000|2019-04-01 04:00:00|4773|4575|4687|4662|4773|4716|4660|4575|8357250
1554177600000|2019-04-02 04:00:00|4848|4487|4657|4643|4848|4692|4645|4487|6676875
1554264000000|2019-04-03 04:00:00|4878|4430|4628|4618|4878|4661|4604|4430|9848779
1554350400000|2019-04-04 04:00:00|4633|4580|4645|4640|4665|4653|4612|4580|5708254
1554436800000|2019-04-05 04:00:00|4700|4503|4647|4640|4700|4657|4621|4503|5083322
1554696000000|2019-04-08 04:00:00|5000|4269|4658|4646|5000|4656|4626|4269|6313509
1554782400000|2019-04-09 04:00:00|5000|4269|4673|4655|5000|4671|4628|4269|6452504
1554868800000|2019-04-10 04:00:00|4848|4580|4670|4664|4848|4699|4657|4580|5803942
1554955200000|2019-04-11 04:00:00|4823|4582|4687|4664|4823|4683|4655|4582|5171107
1555041600000|2019-04-12 04:00:00|4698|4582|4675|4667|4698|4692|4658|4582|7106531
1555300800000|2019-04-15 04:00:00|4799|4580|4705|4697|4799|4703|4670|4580|6976699
1555387200000|2019-04-16 04:00:00|4720|4632|4704|4685|4720|4712|4671|4632|7422839
1555473600000|2019-04-17 04:00:00|4720|4698|4725|4720|4755|4754|4695|4632|8319232
1555560000000|2019-04-18 04:00:00|4750|4617|4754|4740|4758|4757|4724|4617|8883104
1555905600000|2019-04-22 04:00:00|4742|4732|4758|4750|4761|4760|4702|4701|6715745
1555992000000|2019-04-23 04:00:00|4957|4580|4827|4820|4957|4931|4728|4580|21240627
1556078400000|2019-04-24 04:00:00|4847|4821|4797|4789|4848|4822|4790|4740|11312312
1556164800000|2019-04-25 04:00:00|4996|4525|4799|4780|4996|4790|4748|4525|9199262
1556251200000|2019-04-26 04:00:00|5085|4503|4838|4817|5085|4844|4778|4503|7186426
1556510400000|2019-04-29 04:00:00|4996|4630|4843|4831|4996|4844|4811|4630|5986044
1556596800000|2019-04-30 04:00:00|4932|4752|4919|4902|4932|4917|4837|4752|12901960
1556683200000|2019-05-01 04:00:00|5000|4799|4858|4845|5000|4912|4856|4799|7366187
1556769600000|2019-05-02 04:00:00|4895|4700|4849|4838|4895|4876|4828|4700|6310428
1556856000000|2019-05-03 04:00:00|4885|4774|4886|4863|4900|4896|4839|4774|5156832
1557115200000|2019-05-06 04:00:00|5500|4261|4846|4826|5500|4861|4825|4261|6281391
1557201600000|2019-05-07 04:00:00|5100|4555|4818|4800|5100|4846|4778|4555|8355067
1557288000000|2019-05-08 04:00:00|4996|4617|4790|4779|4996|4818|4783|4617|6932731
1557374400000|2019-05-09 04:00:00|4781|4768|4750|4720|4842|4797|4708|4703|8622615
1557460800000|2019-05-10 04:00:00|5100|4269|4839|4819|5100|4829|4740|4269|7262035
1557720000000|2019-05-13 04:00:00|5296|4261|4805|4787|5296|4812|4774|4261|7955824
1557806400000|2019-05-14 04:00:00|5200|4487|4886|4872|5200|4932|4837|4487|13955899
1557892800000|2019-05-15 04:00:00|5010|4700|4930|4906|5010|4937|4861|4700|8448052
1557979200000|2019-05-16 04:00:00|4954|4835|4961|4940|4965|4964|4922|4835|15810771
1558065600000|2019-05-17 04:00:00|5296|4575|4929|4911|5296|4954|4913|4575|7658909
1558324800000|2019-05-20 04:00:00|5000|4821|4907|4890|5000|4927|4877|4821|10042302
1558411200000|2019-05-21 04:00:00|5100|4700|4869|4850|5100|4905|4845|4700|7614784
1558497600000|2019-05-22 04:00:00|5048|4703|4965|4963|5048|4970|4855|4703|13137147
1558584000000|2019-05-23 04:00:00|5296|4703|4990|4980|5296|4995|4945|4703|9279503
1558670400000|2019-05-24 04:00:00|5000|4945|4990|4960|5000|4994|4954|4945|5307945
1559016000000|2019-05-28 04:00:00|5000|4886|4930|4910|5000|4970|4904|4886|7442533
1559102400000|2019-05-29 04:00:00|5000|4890|4876|4851|5000|4902|4842|4841|9844374
1559188800000|2019-05-30 04:00:00|5000|4700|4923|4861|5000|4935|4868|4700|6820307
1559275200000|2019-05-31 04:00:00|4920|4885|4915|4902|4974|4930|4879|4849|8386311
1559534400000|2019-06-03 04:00:00|4969|4888|5008|5003|5013|5010|4902|4817|10140156
1559620800000|2019-06-04 04:00:00|5020|4900|5010|4999|5028|5027|4962|4900|9394953
1559707200000|2019-06-05 04:00:00|5025|4940|5099|5080|5114|5113|4970|4940|11939097
1559793600000|2019-06-06 04:00:00|5080|5065|5149|5130|5169|5153|5059|5058|11087414
1559880000000|2019-06-07 04:00:00|5200|5100|5150|5140|5219|5218|5140|5100|11491542
1560139200000|2019-06-10 04:00:00|5216|5100|5149|5132|5300|5160|5110|5100|7362045
1560225600000|2019-06-11 04:00:00|5200|5110|5140|5123|5200|5159|5119|5100|7718669
1560312000000|2019-06-12 04:00:00|5200|5100|5165|5157|5214|5213|5134|5100|8349090
1560398400000|2019-06-13 04:00:00|5141|5114|5121|5112|5170|5169|5078|5049|7926548
1560484800000|2019-06-14 04:00:00|5588|4575|5149|5120|5588|5152|5106|4575|5170591
1560744000000|2019-06-17 04:00:00|5296|4865|5094|5087|5296|5145|5062|4865|6589508
1560830400000|2019-06-18 04:00:00|5500|4700|5069|5056|5500|5128|5054|4700|6399124
1560916800000|2019-06-19 04:00:00|5180|4865|5122|5112|5180|5123|5050|4865|6866923
1561003200000|2019-06-20 04:00:00|5300|4865|5178|5150|5300|5178|5120|4865|7421930
1561089600000|2019-06-21 04:00:00|5180|5080|5161|5140|5200|5188|5141|5080|11892322
1561348800000|2019-06-24 04:00:00|5500|4700|5199|5192|5500|5219|5160|4700|7254663
1561435200000|2019-06-25 04:00:00|5300|5101|5185|5156|5300|5209|5165|5101|8152045
1561521600000|2019-06-26 04:00:00|5300|5101|5121|5106|5300|5185|5102|5100|7310218
1561608000000|2019-06-27 04:00:00|5199|5113|5127|5109|5200|5142|5097|5095|9105012
1561694400000|2019-06-28 04:00:00|5500|4700|5119|5092|5500|5138|5054|4700|11056348
1561953600000|2019-07-01 04:00:00|5132|5097|5160|5122|5176|5170|5080|5046|9912904
1562040000000|2019-07-02 04:00:00|5210|5076|5205|5198|5210|5204|5156|5076|5903832
1562126400000|2019-07-03 04:00:00|5500|4805|5210|5210|5500|5232|5200|4805|4857093
1562299200000|2019-07-05 04:00:00|5250|5155|5212|5178|5250|5211|5149|5148|5163433
1562558400000|2019-07-08 04:00:00|5220|5125|5200|5190|5235|5232|5190|5125|7289502
1562644800000|2019-07-09 04:00:00|5250|5105|5169|5159|5250|5196|5144|5105|7792606
1562731200000|2019-07-10 04:00:00|5250|5106|5191|5176|5250|5196|5142|5106|5849202
1562817600000|2019-07-11 04:00:00|5296|5050|5213|5200|5296|5214|5167|5050|7123293
1562904000000|2019-07-12 04:00:00|5297|5106|5224|5196|5297|5228|5192|5106|3966760
1563163200000|2019-07-15 04:00:00|5588|4865|5223|5203|5588|5228|5187|4865|4227491
1563249600000|2019-07-16 04:00:00|5296|5151|5214|5206|5296|5247|5182|5151|5113908
1563336000000|2019-07-17 04:00:00|5500|4922|5217|5201|5500|5225|5202|4922|5714692
1563422400000|2019-07-18 04:00:00|5347|5000|5225|5206|5347|5216|5167|5000|8117198
1563508800000|2019-07-19 04:00:00|5230|5100|5148|5122|5230|5211|5129|5100|7141206
1563768000000|2019-07-22 04:00:00|5202|5000|5110|5105|5202|5160|5110|5000|8875059
1563854400000|2019-07-23 04:00:00|5113|5050|5461|5450|5493|5466|5113|5050|26008391
1563940800000|2019-07-24 04:00:00|5500|5383|5382|5378|5500|5482|5363|5361|11103438
1564027200000|2019-07-25 04:00:00|5457|5282|5315|5300|5457|5379|5272|5271|13088830
1564113600000|2019-07-26 04:00:00|5487|5050|5417|5392|5487|5430|5316|5050|7725871
1564372800000|2019-07-29 04:00:00|5431|5328|5410|5392|5487|5437|5391|5328|9502210
1564459200000|2019-07-30 04:00:00|5460|5375|5382|5360|5460|5430|5357|5351|6134143
1564545600000|2019-07-31 04:00:00|5760|5000|5261|5251|5760|5383|5204|5000|11397919
1564632000000|2019-08-01 04:00:00|5400|5180|5200|5184|5400|5319|5193|5180|14459657
1564718400000|2019-08-02 04:00:00|5400|4917|5239|5223|5400|5273|5182|4917|10122618
1564977600000|2019-08-05 04:00:00|5410|5112|5145|5100|5410|5262|5082|5060|14498315
1565064000000|2019-08-06 04:00:00|5475|4805|5227|5199|5475|5275|5146|4805|13846638
1565150400000|2019-08-07 04:00:00|5690|4805|5323|5301|5690|5338|5177|4805|13998825
1565236800000|2019-08-08 04:00:00|5397|5254|5380|5333|5398|5378|5286|5254|7679230
1565323200000|2019-08-09 04:00:00|5475|5285|5345|5310|5475|5389|5308|5285|6072649
1565582400000|2019-08-12 04:00:00|5660|4948|5315|5314|5660|5345|5299|4948|3543997
1565668800000|2019-08-13 04:00:00|5398|5285|5363|5350|5398|5360|5289|5270|6595626
1565755200000|2019-08-14 04:00:00|5660|5000|5329|5306|5660|5396|5298|5000|12098736
1565841600000|2019-08-15 04:00:00|5760|4900|5399|5387|5760|5399|5278|4900|9136352
1565928000000|2019-08-16 04:00:00|5400|5390|5440|5432|5466|5448|5392|5329|7845778
1566187200000|2019-08-19 04:00:00|5500|5300|5478|5456|5522|5483|5432|5300|6638613
1566273600000|2019-08-20 04:00:00|6000|4975|5420|5378|6000|5472|5385|4975|4727510
1566360000000|2019-08-21 04:00:00|5500|5200|5425|5415|5500|5440|5386|5200|7469429
1566446400000|2019-08-22 04:00:00|5550|5300|5459|5438|5550|5463|5400|5300|5257955
1566532800000|2019-08-23 04:00:00|5455|5375|5399|5370|5488|5470|5340|5330|9786596
1566792000000|2019-08-26 04:00:00|5420|5375|5459|5423|5469|5465|5373|5305|6556350
1566878400000|2019-08-27 04:00:00|5500|5360|5480|5475|5500|5494|5441|5360|8176414
1566964800000|2019-08-28 04:00:00|6000|5005|5510|5492|6000|5514|5443|5005|7749841
1567051200000|2019-08-29 04:00:00|5660|5300|5505|5500|5660|5542|5461|5300|7171670
1567137600000|2019-08-30 04:00:00|5660|5340|5509|5493|5660|5522|5482|5340|5442367
1567483200000|2019-09-03 04:00:00|6000|4915|5534|5520|6000|5532|5480|4915|6823921
1567569600000|2019-09-04 04:00:00|5600|5387|5585|5555|5637|5592|5531|5387|7295972
1567656000000|2019-09-05 04:00:00|5690|5373|5524|5500|5690|5603|5500|5373|9974850
1567742400000|2019-09-06 04:00:00|5575|5387|5527|5511|5575|5540|5477|5387|6091986
1568001600000|2019-09-09 04:00:00|5570|5387|5481|5450|5570|5541|5437|5387|7374497
1568088000000|2019-09-10 04:00:00|5600|5340|5445|5435|5600|5448|5386|5340|8498082
1568174400000|2019-09-11 04:00:00|5826|4948|5490|5489|5826|5497|5398|4948|6647623
1568260800000|2019-09-12 04:00:00|5498|5418|5515|5503|5532|5531|5495|5417|8566452
1568347200000|2019-09-13 04:00:00|5600|5384|5430|5414|5600|5488|5407|5384|7082792
1568606400000|2019-09-16 04:00:00|5500|5331|5409|5397|5500|5434|5363|5331|6720713
1568692800000|2019-09-17 04:00:00|5500|5315|5433|5420|5500|5469|5397|5315|7175608
1568779200000|2019-09-18 04:00:00|5600|5315|5427|5416|5600|5429|5383|5315|5655299
1568865600000|2019-09-19 04:00:00|5440|5315|5457|5446|5460|5459|5414|5315|5171987
1568952000000|2019-09-20 04:00:00|5500|5385|5402|5398|5500|5468|5391|5374|12328126
1569211200000|2019-09-23 04:00:00|5464|5391|5440|5414|5464|5435|5384|5369|4371819
1569297600000|2019-09-24 04:00:00|5500|5315|5440|5430|5500|5460|5404|5315|6434039
1569384000000|2019-09-25 04:00:00|5448|5379|5417|5407|5456|5449|5401|5379|5708307
1569470400000|2019-09-26 04:00:00|5434|5400|5449|5430|5458|5457|5413|5398|6872481
1569556800000|2019-09-27 04:00:00|5452|5391|5438|5422|5464|5463|5401|5391|5511626
1569816000000|2019-09-30 04:00:00|5445|5379|5470|5445|5560|5467|5417|5379|6629022
1569902400000|2019-10-01 04:00:00|5548|5396|5470|5465|5548|5478|5402|5396|9957202
1569988800000|2019-10-02 04:00:00|5800|5220|5343|5291|5800|5452|5291|5220|10830687
1570075200000|2019-10-03 04:00:00|5349|5300|5384|5358|5399|5397|5283|5281|10461844
1570161600000|2019-10-04 04:00:00|5397|5359|5458|5447|5458|5453|5380|5358|7071477
1570420800000|2019-10-07 04:00:00|5500|5436|5391|5385|5500|5448|5378|5376|4078789
1570507200000|2019-10-08 04:00:00|5397|5373|5364|5352|5407|5406|5345|5328|10526814
1570593600000|2019-10-09 04:00:00|5780|5010|5366|5243|5780|5406|5354|5010|5210577
1570680000000|2019-10-10 04:00:00|5450|5235|5375|5369|5450|5387|5336|5235|6992598
1570766400000|2019-10-11 04:00:00|5477|5235|5356|5330|5477|5395|5320|5235|6919558
1571025600000|2019-10-14 04:00:00|5450|5135|5337|5330|5450|5367|5323|5135|5101809
1571112000000|2019-10-15 04:00:00|5450|5135|5360|5351|5450|5368|5327|5135|6787859
1571198400000|2019-10-16 04:00:00|5431|5235|5354|5351|5431|5356|5314|5235|6739754
1571284800000|2019-10-17 04:00:00|5450|5235|5444|5440|5450|5440|5359|5235|9853097
1571371200000|2019-10-18 04:00:00|5450|5322|5480|5471|5539|5538|5409|5322|13553890
1571630400000|2019-10-21 04:00:00|5550|5398|5425|5421|5550|5494|5369|5368|8601339
1571716800000|2019-10-22 04:00:00|5550|5335|5380|5375|5550|5442|5375|5335|6422035
1571803200000|2019-10-23 04:00:00|5530|5335|5483|5467|5530|5475|5400|5335|6321625
1571889600000|2019-10-24 04:00:00|5496|5469|5459|5453|5530|5481|5449|5387|7232863
1571976000000|2019-10-25 04:00:00|5460|5351|5383|5371|5530|5471|5368|5351|7097427
1572235200000|2019-10-28 04:00:00|5400|5370|5360|5351|5400|5394|5338|5335|6341467
1572321600000|2019-10-29 04:00:00|5359|5329|5348|5330|5367|5365|5326|5325|6166060
1572408000000|2019-10-30 04:00:00|5370|5329|5409|5394|5409|5405|5316|5315|5785528
1572494400000|2019-10-31 04:00:00|5732|5010|5449|5431|5732|5447|5385|5010|7414923
1572580800000|2019-11-01 04:00:00|5600|5325|5395|5390|5600|5471|5387|5325|6974068
1572843600000|2019-11-04 05:00:00|5390|5390|5310|5303|5494|5406|5298|5297|12492223
1572930000000|2019-11-05 05:00:00|5420|5287|5248|5237|5420|5335|5213|5212|14350801
1573016400000|2019-11-06 05:00:00|5470|5010|5286|5274|5470|5285|5242|5010|9674855
1573102800000|2019-11-07 05:00:00|5470|5010|5238|5225|5470|5305|5197|5010|8701728
1573189200000|2019-11-08 05:00:00|5309|5100|5221|5215|5309|5259|5210|5100|4654627
1573448400000|2019-11-11 05:00:00|5314|5124|5189|5171|5314|5240|5178|5124|5688137
1573534800000|2019-11-12 05:00:00|5399|5010|5171|5160|5399|5208|5159|5010|8979776
1573621200000|2019-11-13 05:00:00|5229|5135|5258|5230|5258|5244|5170|5135|8322494
1573707600000|2019-11-14 05:00:00|5440|5135|5269|5264|5440|5266|5235|5135|6238279
1573794000000|2019-11-15 05:00:00|5491|5124|5270|5251|5491|5275|5238|5124|6037333
1574053200000|2019-11-18 05:00:00|5399|5100|5303|5300|5399|5343|5268|5100|9554659
1574139600000|2019-11-19 05:00:00|5406|5100|5309|5298|5406|5330|5288|5100|5968359
1574226000000|2019-11-20 05:00:00|5310|5200|5322|5302|5340|5339|5300|5200|9014657
1574312400000|2019-11-21 05:00:00|5360|5201|5310|5290|5360|5333|5278|5201|5133476
1574398800000|2019-11-22 05:00:00|5330|5200|5308|5300|5330|5318|5275|5200|5713764
1574658000000|2019-11-25 05:00:00|5328|5310|5329|5322|5339|5338|5278|5277|6553290
1574744400000|2019-11-26 05:00:00|5701|5010|5399|5390|5701|5393|5315|5010|7951863
1574830800000|2019-11-27 05:00:00|5400|5350|5394|5388|5440|5409|5361|5326|5930140
1575003600000|2019-11-29 05:00:00|5371|5347|5344|5341|5390|5382|5322|5285|4376936
1575262800000|2019-12-02 05:00:00|5423|5360|5369|5357|5440|5386|5286|5285|9453759
1575349200000|2019-12-03 05:00:00|5440|5298|5382|5365|5440|5384|5341|5297|10430902
1575435600000|2019-12-04 05:00:00|5440|5363|5427|5422|5440|5430|5372|5290|9108191
1575522000000|2019-12-05 05:00:00|5440|5343|5428|5419|5440|5433|5384|5325|9641161
1575608400000|2019-12-06 05:00:00|5439|5338|5446|5430|5450|5449|5411|5338|4979534
1575867600000|2019-12-09 05:00:00|5560|5278|5419|5402|5560|5450|5396|5278|10366056
1575954000000|2019-12-10 05:00:00|5531|5230|5389|5373|5531|5424|5373|5230|6035834
1576040400000|2019-12-11 05:00:00|5464|5292|5403|5385|5464|5414|5367|5291|6443220
1576126800000|2019-12-12 05:00:00|5485|5317|5427|5414|5485|5444|5394|5316|8236601
1576213200000|2019-12-13 05:00:00|5600|5201|5453|5443|5600|5454|5384|5201|7949970
1576472400000|2019-12-16 05:00:00|5600|5201|5442|5439|5600|5482|5438|5201|6270729
1576558800000|2019-12-17 05:00:00|5701|5201|5442|5433|5701|5458|5430|5201|5599650
1576645200000|2019-12-18 05:00:00|5531|5354|5398|5393|5531|5474|5389|5354|10022153
1576731600000|2019-12-19 05:00:00|5531|5230|5436|5423|5531|5433|5395|5230|8822069
1576818000000|2019-12-20 05:00:00|5600|5318|5503|5488|5600|5519|5426|5318|14407746
1577077200000|2019-12-23 05:00:00|5520|5429|5498|5485|5524|5523|5485|5401|5215641
1577163600000|2019-12-24 05:00:00|5600|5400|5472|5471|5600|5500|5465|5400|2316187
1577336400000|2019-12-26 05:00:00|5493|5480|5511|5502|5515|5503|5480|5479|3335666
1577422800000|2019-12-27 05:00:00|5600|5325|5545|5526|5600|5546|5500|5325|4545203
1577682000000|2019-12-30 05:00:00|5550|5500|5534|5520|5550|5540|5507|5500|4250097
1577768400000|2019-12-31 05:00:00|5550|5500|5545|5535|5550|5546|5499|5498|5134693
1577941200000|2020-01-02 05:00:00|5550|5474|5508|5496|5560|5554|5477|5474|7687215
1578027600000|2020-01-03 05:00:00|5545|5400|5469|5460|5545|5498|5413|5400|7204686
1578286800000|2020-01-06 05:00:00|5545|5350|5500|5460|5545|5490|5443|5350|10001285
1578373200000|2020-01-07 05:00:00|5560|5400|5414|5364|5560|5479|5365|5350|6731298
1578459600000|2020-01-08 05:00:00|5732|5093|5444|5437|5732|5463|5416|5093|5534443
1578546000000|2020-01-09 05:00:00|5560|5340|5538|5534|5560|5539|5474|5340|10170149
1578632400000|2020-01-10 05:00:00|5598|5480|5555|5545|5598|5592|5540|5480|8200464
1578891600000|2020-01-13 05:00:00|5701|5495|5625|5613|5701|5622|5544|5495|9459236
1578978000000|2020-01-14 05:00:00|5732|5461|5600|5590|5732|5629|5584|5461|11023853
1579064400000|2020-01-15 05:00:00|5645|5541|5679|5670|5698|5697|5603|5540|12223298
1579150800000|2020-01-16 05:00:00|5732|5651|5695|5672|5732|5695|5661|5651|6000249
1579237200000|2020-01-17 05:00:00|5900|5461|5699|5683|5900|5714|5667|5461|9921382
1579582800000|2020-01-21 05:00:00|5998|5461|5723|5717|5998|5724|5658|5461|7453595
1579669200000|2020-01-22 05:00:00|5998|5461|5761|5752|5998|5763|5718|5461|6938205
1579755600000|2020-01-23 05:00:00|5998|5461|5800|5783|5998|5784|5724|5461|8224909
1579842000000|2020-01-24 05:00:00|5998|5461|5768|5756|5998|5785|5747|5461|5924128
1580101200000|2020-01-27 05:00:00|5800|5720|5780|5731|5800|5784|5714|5710|10695661
1580187600000|2020-01-28 05:00:00|5800|5669|5701|5690|5800|5774|5690|5669|10049181
1580274000000|2020-01-29 05:00:00|6000|5461|5727|5680|6000|5725|5667|5461|8377727
1580360400000|2020-01-30 05:00:00|5800|5490|5885|5880|5998|5898|5683|5490|14483371
1580446800000|2020-01-31 05:00:00|5949|5796|5852|5840|5949|5907|5815|5796|12240918
1580706000000|2020-02-03 05:00:00|6193|5461|5882|5843|6193|5896|5827|5461|8178522
1580792400000|2020-02-04 05:00:00|6500|5230|5884|5873|6500|5944|5862|5230|10281043
1580878800000|2020-02-05 05:00:00|5960|5720|5894|5841|5960|5911|5854|5720|7980030
1580965200000|2020-02-06 05:00:00|5960|5720|5907|5891|5960|5933|5885|5720|6881924
1581051600000|2020-02-07 05:00:00|6193|5720|5916|5910|6193|5931|5882|5720|5498876
1581310800000|2020-02-10 05:00:00|5975|5890|5984|5976|5989|5987|5921|5890|5459448
1581397200000|2020-02-11 05:00:00|6081|5896|5960|5946|6081|5994|5933|5896|5190481
1581483600000|2020-02-12 05:00:00|6063|5840|5925|5900|6063|5977|5925|5840|5455908
1581570000000|2020-02-13 05:00:00|6033|5840|5975|5931|6033|5983|5922|5840|5683168
1581656400000|2020-02-14 05:00:00|5978|5840|6002|5985|6007|6006|5963|5840|6656865
1582002000000|2020-02-18 05:00:00|5995|5890|5990|5954|6109|6008|5946|5890|6403110
1582088400000|2020-02-19 05:00:00|6064|5840|5996|5983|6064|5999|5948|5840|4215301
1582174800000|2020-02-20 05:00:00|5999|5890|5972|5960|6079|5989|5912|5890|5116745
1582261200000|2020-02-21 05:00:00|5973|5840|6018|5990|6045|6013|5944|5840|7185323
1582520400000|2020-02-24 05:00:00|5970|5899|5895|5876|5993|5980|5843|5840|9848168
1582606800000|2020-02-25 05:00:00|5898|5860|5803|5733|5950|5919|5763|5733|10772962
1582693200000|2020-02-26 05:00:00|5715|5700|5758|5700|5847|5846|5700|5630|10302601
1582779600000|2020-02-27 05:00:00|5802|5630|5470|5436|5802|5787|5420|5400|16722293
1582866000000|2020-02-28 05:00:00|5390|5350|5375|5360|5492|5443|5158|5157|28653050
1583125200000|2020-03-02 05:00:00|5480|5300|5595|5585|5602|5596|5320|5300|18650005
1583211600000|2020-03-03 05:00:00|5620|5473|5635|5617|5750|5747|5565|5473|20561767
1583298000000|2020-03-04 05:00:00|5750|5480|5881|5843|5906|5899|5642|5480|11282064
1583384400000|2020-03-05 05:00:00|5930|5710|5704|5675|5930|5862|5619|5618|13016184
1583470800000|2020-03-06 05:00:00|5750|5600|5524|5490|5750|5660|5398|5397|16328554
1583726400000|2020-03-09 04:00:00|5358|5200|5298|5260|5359|5358|5101|5100|20117160
1583812800000|2020-03-10 04:00:00|5390|5250|5300|5266|5455|5410|5120|5117|20543759
1583899200000|2020-03-11 04:00:00|5750|4935|5269|5150|5750|5324|5114|4935|16534653
1583985600000|2020-03-12 04:00:00|5300|5000|4699|4660|5300|5100|4630|4611|21016346
1584072000000|2020-03-13 04:00:00|4850|4840|4802|4784|5000|4975|4661|4660|22926383
1584331200000|2020-03-16 04:00:00|4668|4638|4700|4530|4791|4789|4119|4100|17640166
1584417600000|2020-03-17 04:00:00|4799|4624|4655|4550|4799|4749|4523|4511|21448277
1584504000000|2020-03-18 04:00:00|4500|4450|4543|4485|4600|4530|4160|4159|25499728
1584590400000|2020-03-19 04:00:00|4503|4438|4180|4150|4580|4529|4105|4104|30690670
1584676800000|2020-03-20 04:00:00|4299|4220|3855|3830|4470|4405|3752|3751|34593292
1584936000000|2020-03-23 04:00:00|3989|3501|3890|3796|4010|4004|3627|3501|31381328
1585022400000|2020-03-24 04:00:00|3998|3921|3945|3940|4150|4143|3884|3858|35402518
1585108800000|2020-03-25 04:00:00|4118|3945|4245|4179|4347|4345|3993|3945|29426049
1585195200000|2020-03-26 04:00:00|4140|4100|4450|4429|4527|4526|4089|4050|25075209
1585281600000|2020-03-27 04:00:00|4420|4399|4281|4265|4430|4403|4241|4208|15238191
1585540800000|2020-03-30 04:00:00|4349|4200|4535|4480|4600|4555|4264|4200|15873843
1585627200000|2020-03-31 04:00:00|4570|4500|4365|4334|4599|4590|4351|4327|15714701
1585713600000|2020-04-01 04:00:00|4345|4320|4316|4213|4400|4364|4181|4177|15337540
1585800000000|2020-04-02 04:00:00|4290|4280|4425|4305|4425|4419|4150|4121|12618404
1585886400000|2020-04-03 04:00:00|4400|4343|4409|4357|4434|4433|4317|4280|8561285
1586145600000|2020-04-06 04:00:00|4535|4520|4679|4630|4700|4699|4470|4410|15488477
1586232000000|2020-04-07 04:00:00|4822|4811|4718|4645|4890|4877|4630|4612|12382847
1586318400000|2020-04-08 04:00:00|4698|4662|4807|4781|4810|4807|4635|4601|12172441
1586404800000|2020-04-09 04:00:00|4900|4831|4944|4902|4973|4972|4762|4720|12594683
1586750400000|2020-04-13 04:00:00|4879|4810|4755|4718|4900|4881|4651|4650|12158016
1586836800000|2020-04-14 04:00:00|4820|4700|4950|4825|4950|4920|4694|4693|15414111
1586923200000|2020-04-15 04:00:00|4869|4808|4759|4725|4869|4839|4725|4710|8423638
1587009600000|2020-04-16 04:00:00|4805|4775|4875|4850|4875|4854|4676|4675|12286853
1587096000000|2020-04-17 04:00:00|4900|4811|4810|4776|4900|4842|4738|4728|13149458
1587355200000|2020-04-20 04:00:00|4988|4553|4670|4668|4988|4815|4639|4553|11833308
1587441600000|2020-04-21 04:00:00|4880|4388|4569|4552|4880|4732|4429|4388|18598689
1587528000000|2020-04-22 04:00:00|4604|4569|4560|4550|4633|4624|4551|4500|10097394
1587614400000|2020-04-23 04:00:00|4586|4568|4500|4495|4650|4630|4498|4494|11852721
1587700800000|2020-04-24 04:00:00|4571|4498|4557|4545|4593|4570|4500|4469|10356097
1587960000000|2020-04-27 04:00:00|4610|4581|4695|4673|4700|4697|4572|4571|12299964
1588046400000|2020-04-28 04:00:00|4705|4678|4710|4680|4800|4797|4658|4650|11818337
1588132800000|2020-04-29 04:00:00|4850|4600|4737|4731|4850|4785|4689|4600|10181935
1588219200000|2020-04-30 04:00:00|5199|4200|4582|4554|5199|4770|4560|4200|13421737
1588305600000|2020-05-01 04:00:00|4675|4503|4560|4556|4675|4638|4515|4503|9501699
1588564800000|2020-05-04 04:00:00|4616|4500|4515|4507|4616|4560|4461|4460|16783803
1588651200000|2020-05-05 04:00:00|4626|4400|4550|4540|4626|4609|4514|4400|9076777
1588737600000|2020-05-06 04:00:00|4784|4400|4475|4470|4784|4577|4470|4400|7657773
1588824000000|2020-05-07 04:00:00|4883|4000|4484|4470|4883|4535|4451|4000|11018535
1588910400000|2020-05-08 04:00:00|4590|4450|4625|4606|4625|4621|4497|4450|8997669
1589169600000|2020-05-11 04:00:00|4750|4400|4579|4557|4750|4640|4552|4400|7157683
1589256000000|2020-05-12 04:00:00|4700|4444|4474|4455|4700|4590|4456|4444|8369807
1589342400000|2020-05-13 04:00:00|4700|4202|4420|4395|4700|4506|4353|4202|10412568
1589428800000|2020-05-14 04:00:00|4649|4101|4387|4380|4649|4405|4323|4101|12558159
1589515200000|2020-05-15 04:00:00|4530|4200|4332|4327|4530|4468|4321|4200|17558230
1589774400000|2020-05-18 04:00:00|4700|4250|4509|4499|4700|4538|4381|4250|21945820
1589860800000|2020-05-19 04:00:00|4600|4429|4487|4462|4600|4532|4426|4425|13967995
1589947200000|2020-05-20 04:00:00|4600|4406|4595|4590|4617|4616|4486|4406|17131698
1590033600000|2020-05-21 04:00:00|4863|4320|4524|4519|4863|4606|4504|4320|10106253
1590120000000|2020-05-22 04:00:00|4650|4400|4510|4499|4650|4549|4466|4400|8279842
1590465600000|2020-05-26 04:00:00|4825|4300|4624|4600|4825|4688|4564|4300|17940035
1590552000000|2020-05-27 04:00:00|4700|4450|4679|4667|4725|4724|4617|4450|12224943
1590638400000|2020-05-28 04:00:00|4770|4630|4710|4700|4770|4748|4677|4630|12076147
1590724800000|2020-05-29 04:00:00|4988|4450|4700|4697|4988|4740|4615|4450|43319132
1590984000000|2020-06-01 04:00:00|4700|4681|4699|4667|4723|4722|4650|4585|12614090
1591070400000|2020-06-02 04:00:00|4800|4550|4713|4685|4800|4751|4657|4550|8109119
1591156800000|2020-06-03 04:00:00|4815|4630|4799|4796|4815|4811|4714|4630|11917695
1591243200000|2020-06-04 04:00:00|4840|4780|4792|4775|4840|4826|4739|4726|10122406
1591329600000|2020-06-05 04:00:00|4850|4798|4908|4904|4949|4948|4842|4790|13502009
1591588800000|2020-06-08 04:00:00|4988|4861|4994|4980|4997|4996|4917|4861|12841195
1591675200000|2020-06-09 04:00:00|6000|4000|4930|4911|6000|4967|4869|4000|11239095
1591761600000|2020-06-10 04:00:00|4950|4921|4862|4841|4950|4935|4841|4840|8883380
1591848000000|2020-06-11 04:00:00|4980|4688|4623|4615|4980|4792|4547|4546|16985143
1591934400000|2020-06-12 04:00:00|4650|4500|4563|4556|4650|4646|4502|4500|12257024
1592193600000|2020-06-15 04:00:00|4560|4300|4660|4652|4660|4659|4442|4300|9692161
1592280000000|2020-06-16 04:00:00|4670|4600|4700|4677|4769|4768|4620|4600|10327975
1592366400000|2020-06-17 04:00:00|4825|4697|4640|4634|4825|4720|4640|4634|7080406
1592452800000|2020-06-18 04:00:00|4712|4600|4715|4705|4715|4706|4607|4600|5968487
1592539200000|2020-06-19 04:00:00|4825|4600|4601|4590|4825|4781|4589|4572|14819003
1592798400000|2020-06-22 04:00:00|4665|4600|4600|4577|4665|4645|4539|4538|13225994
1592884800000|2020-06-23 04:00:00|4731|4513|4563|4556|4731|4632|4555|4513|10324395
1592971200000|2020-06-24 04:00:00|4610|4500|4487|4466|4610|4561|4451|4450|11865109
1593057600000|2020-06-25 04:00:00|4470|4327|4503|4481|4557|4497|4404|4327|9325831
1593144000000|2020-06-26 04:00:00|4610|4400|4368|4363|4610|4508|4352|4351|13692967
1593403200000|2020-06-29 04:00:00|4435|4300|4449|4448|4460|4459|4356|4300|12343082
1593489600000|2020-06-30 04:00:00|4535|4377|4462|4450|4535|4482|4405|4377|14096752
1593576000000|2020-07-01 04:00:00|4794|4200|4494|4479|4794|4552|4459|4200|10026335
1593662400000|2020-07-02 04:00:00|4580|4300|4518|4510|4580|4547|4481|4300|10056530
1594008000000|2020-07-06 04:00:00|4591|4585|4538|4523|4595|4591|4461|4460|9927958
1594094400000|2020-07-07 04:00:00|4730|4350|4530|4515|4730|4549|4481|4350|8127431
1594180800000|2020-07-08 04:00:00|4730|4334|4512|4507|4730|4528|4448|4334|9007558
1594267200000|2020-07-09 04:00:00|4620|4416|4410|4400|4620|4528|4383|4380|11012308
1594353600000|2020-07-10 04:00:00|4730|4000|4520|4502|4730|4524|4365|4000|10889227
1594612800000|2020-07-13 04:00:00|4610|4351|4552|4525|4610|4567|4496|4351|10245313
1594699200000|2020-07-14 04:00:00|4623|4350|4620|4601|4623|4619|4468|4350|11574503
1594785600000|2020-07-15 04:00:00|4800|4420|4652|4636|4800|4718|4606|4420|15870442
1594872000000|2020-07-16 04:00:00|4840|4420|4619|4615|4840|4668|4594|4420|9209077
1594958400000|2020-07-17 04:00:00|4840|4420|4686|4682|4840|4690|4613|4420|9039591
1595217600000|2020-07-20 04:00:00|4724|4650|4625|4622|4724|4694|4586|4585|11017825
1595304000000|2020-07-21 04:00:00|4908|4430|4745|4711|4908|4798|4602|4430|18633253
1595390400000|2020-07-22 04:00:00|4771|4670|4848|4841|4855|4851|4702|4670|21564568
1595476800000|2020-07-23 04:00:00|4935|4732|4850|4831|4935|4870|4804|4732|10714690
1595563200000|2020-07-24 04:00:00|4880|4700|4845|4839|4880|4879|4789|4700|11752031
1595822400000|2020-07-27 04:00:00|4880|4760|4854|4850|4880|4871|4818|4760|11374576
1595908800000|2020-07-28 04:00:00|4880|4732|4828|4820|4928|4927|4808|4732|10348608
1595995200000|2020-07-29 04:00:00|5100|4466|4804|4800|5100|4849|4783|4466|10127825
1596081600000|2020-07-30 04:00:00|4900|4716|4788|4765|4900|4822|4721|4716|12885713
1596168000000|2020-07-31 04:00:00|5200|4400|4725|4709|5200|4777|4674|4400|9059048
1596427200000|2020-08-03 04:00:00|5400|4000|4640|4636|5400|4740|4623|4000|9530107
1596513600000|2020-08-04 04:00:00|4660|4628|4666|4658|4686|4685|4622|4621|8046364
1596600000000|2020-08-05 04:00:00|4770|4645|4722|4715|4770|4735|4676|4645|6560566
1596686400000|2020-08-06 04:00:00|4923|4560|4745|4744|4923|4752|4656|4560|7802003
1596772800000|2020-08-07 04:00:00|5000|4500|4799|4774|5000|4807|4721|4500|7927832
1597032000000|2020-08-10 04:00:00|4899|4600|4772|4768|4899|4827|4767|4600|7698436
1597118400000|2020-08-11 04:00:00|4976|4551|4803|4794|4976|4865|4770|4551|11658709
1597204800000|2020-08-12 04:00:00|4999|4619|4843|4830|4999|4868|4813|4619|6442835
1597291200000|2020-08-13 04:00:00|4900|4700|4850|4840|4900|4872|4809|4700|7286694
1597377600000|2020-08-14 04:00:00|5000|4666|4846|4836|5000|4868|4804|4666|5789628
1597636800000|2020-08-17 04:00:00|5000|4646|4838|4827|5000|4874|4821|4646|6406193
1597723200000|2020-08-18 04:00:00|5200|4501|4850|4831|5200|4849|4797|4501|6902908
1597809600000|2020-08-19 04:00:00|5000|4666|4730|4720|5000|4851|4715|4666|12818971
1597896000000|2020-08-20 04:00:00|5000|4550|4743|4740|5000|4759|4710|4550|8223453
1597982400000|2020-08-21 04:00:00|4972|4560|4738|4720|4972|4749|4698|4560|9024653
1598241600000|2020-08-24 04:00:00|4872|4656|4800|4799|4872|4799|4718|4656|6114322
1598328000000|2020-08-25 04:00:00|4895|4752|4795|4791|4895|4837|4766|4752|5523203
1598414400000|2020-08-26 04:00:00|4842|4650|4820|4801|4842|4818|4748|4650|7042731
1598500800000|2020-08-27 04:00:00|4888|4772|4832|4825|4888|4881|4808|4772|7986006
1598587200000|2020-08-28 04:00:00|4900|4700|4982|4977|4988|4984|4837|4700|12284101
1598846400000|2020-08-31 04:00:00|5000|4980|4963|4941|5030|5025|4936|4931|10008286
1598932800000|2020-09-01 04:00:00|5200|4690|4925|4920|5200|4980|4884|4690|9025554
1599019200000|2020-09-02 04:00:00|5048|4700|5140|5135|5141|5135|4920|4700|19253616
1599105600000|2020-09-03 04:00:00|5200|5050|5040|5003|5214|5213|5010|5003|16820720
1599192000000|2020-09-04 04:00:00|5120|5013|5111|5081|5147|5146|5029|5003|13489430
1599537600000|2020-09-08 04:00:00|5500|4655|4981|4957|5500|5167|4937|4655|12012576
1599624000000|2020-09-09 04:00:00|5500|4500|5069|5019|5500|5075|4955|4500|8716525
1599710400000|2020-09-10 04:00:00|5500|4500|5031|5015|5500|5067|4996|4500|11275672
1599796800000|2020-09-11 04:00:00|5200|4900|5098|5093|5200|5119|5011|4900|12661088
1600056000000|2020-09-14 04:00:00|5180|4930|5078|5071|5180|5122|5058|4930|7495784
1600142400000|2020-09-15 04:00:00|5200|4975|5113|5086|5200|5137|5080|4975|7609592
1600228800000|2020-09-16 04:00:00|5732|4450|5102|5095|5732|5144|5075|4450|7814393
1600315200000|2020-09-17 04:00:00|5280|4960|5067|5057|5280|5062|4994|4960|9251817
1600401600000|2020-09-18 04:00:00|5150|4920|5055|5045|5150|5115|5022|4920|14962523
1600660800000|2020-09-21 04:00:00|5200|4985|4923|4918|5200|5005|4861|4860|11664545
1600747200000|2020-09-22 04:00:00|5049|4700|4980|4950|5049|5003|4899|4700|8598683
1600833600000|2020-09-23 04:00:00|5100|4790|4838|4830|5100|4992|4818|4790|11866954
1600920000000|2020-09-24 04:00:00|4821|4790|4933|4896|4950|4910|4757|4756|12208961
1601006400000|2020-09-25 04:00:00|5000|4804|4876|4871|5000|4878|4798|4797|8673137
1601265600000|2020-09-28 04:00:00|4980|4850|4944|4935|4980|4970|4872|4850|7221457
1601352000000|2020-09-29 04:00:00|5045|4750|4921|4902|5045|4955|4892|4750|7220259
1601438400000|2020-09-30 04:00:00|5050|4754|4950|4937|5050|4961|4886|4754|7751651
1601524800000|2020-10-01 04:00:00|5000|4840|4925|4910|5000|4975|4859|4840|12195052
1601611200000|2020-10-02 04:00:00|5177|4430|4950|4938|5177|4957|4844|4430|9105140
1601870400000|2020-10-05 04:00:00|5095|4750|4938|4927|5095|4970|4913|4750|6495322
1601956800000|2020-10-06 04:00:00|5050|4810|4893|4880|5050|4972|4881|4810|5952114
1602043200000|2020-10-07 04:00:00|5050|4700|4965|4956|5050|4975|4897|4700|6794419
1602129600000|2020-10-08 04:00:00|5050|4799|5055|5052|5060|5055|4954|4799|8128169
1602216000000|2020-10-09 04:00:00|5150|4948|5100|5081|5150|5123|5051|4948|7388227
1602475200000|2020-10-12 04:00:00|5185|4899|5115|5109|5185|5152|5081|4899|7539127
1602561600000|2020-10-13 04:00:00|5202|4938|5030|5022|5202|5111|4991|4938|9482359
1602648000000|2020-10-14 04:00:00|5099|4865|5025|5012|5099|5048|4966|4865|7639988
1602734400000|2020-10-15 04:00:00|5047|4931|5010|5003|5047|5012|4931|4930|7107902
1602820800000|2020-10-16 04:00:00|5047|4875|5010|5000|5047|5034|4988|4875|8825822
1603080000000|2020-10-19 04:00:00|5047|4985|4983|4971|5048|5047|4947|4944|6351917
1603166400000|2020-10-20 04:00:00|5048|4946|5035|5025|5063|5062|4978|4946|7949596
1603252800000|2020-10-21 04:00:00|5097|4900|4999|4976|5097|5043|4977|4900|9035067
1603339200000|2020-10-22 04:00:00|5097|4850|5074|5068|5165|5160|4975|4850|14893169
1603425600000|2020-10-23 04:00:00|5428|4750|5055|5052|5428|5118|5047|4750|9330284
1603684800000|2020-10-26 04:00:00|5428|4750|4980|4974|5428|5048|4921|4750|9987099
1603771200000|2020-10-27 04:00:00|5151|4747|4976|4956|5151|5028|4956|4747|8644698
1603857600000|2020-10-28 04:00:00|5428|4403|4812|4808|5428|4949|4779|4403|12793157
1603944000000|2020-10-29 04:00:00|5118|4444|4795|4778|5118|4847|4731|4444|11200643
1604030400000|2020-10-30 04:00:00|4850|4760|4830|4798|4850|4812|4737|4731|10315805
1604293200000|2020-11-02 05:00:00|5689|4000|4880|4863|5689|4894|4824|4000|10496952
1604379600000|2020-11-03 05:00:00|4900|4825|4980|4935|4996|4995|4898|4825|11683066
1604466000000|2020-11-04 05:00:00|5280|4650|4935|4917|5280|5020|4908|4650|9124943
1604552400000|2020-11-05 05:00:00|5280|4650|4944|4926|5280|5020|4927|4650|8913202
1604638800000|2020-11-06 05:00:00|5047|4800|4968|4947|5047|4999|4921|4800|6432763
1604898000000|2020-11-09 05:00:00|5020|4983|5255|5225|5327|5326|4995|4975|25607897
1604984400000|2020-11-10 05:00:00|5600|4800|5396|5386|5600|5427|5200|4800|20243869
1605070800000|2020-11-11 05:00:00|5490|5360|5375|5351|5490|5429|5334|5333|12082841
1605157200000|2020-11-12 05:00:00|6019|4702|5291|5262|6019|5343|5261|4702|11088627
1605243600000|2020-11-13 05:00:00|5600|4900|5358|5345|5600|5356|5290|4900|7160674
1605502800000|2020-11-16 05:00:00|5897|4900|5388|5355|5897|5469|5329|4900|10690051
1605589200000|2020-11-17 05:00:00|5450|5273|5365|5336|5450|5407|5303|5273|8312063
1605675600000|2020-11-18 05:00:00|5500|5282|5260|5250|5500|5402|5256|5250|9835880
1605762000000|2020-11-19 05:00:00|5345|5128|5278|5275|5345|5322|5196|5128|12537335
1605848400000|2020-11-20 05:00:00|5700|4800|5271|5254|5700|5324|5252|4800|10907722
1606107600000|2020-11-23 05:00:00|5288|5255|5297|5273|5363|5320|5221|5220|9054348
1606194000000|2020-11-24 05:00:00|5600|5000|5345|5327|5600|5358|5296|5000|8963107
1606280400000|2020-11-25 05:00:00|6000|4602|5306|5300|6000|5328|5279|4602|6790515
1606453200000|2020-11-27 05:00:00|5325|5316|5274|5271|5325|5318|5262|5261|5167940
1606712400000|2020-11-30 05:00:00|5700|4702|5184|5175|5700|5236|5109|4702|16195645
1606798800000|2020-12-01 05:00:00|5380|5100|5202|5185|5380|5233|5179|5100|11496908
1606885200000|2020-12-02 05:00:00|5270|5100|5211|5190|5270|5219|5164|5100|9745542
1606971600000|2020-12-03 05:00:00|5225|5200|5282|5280|5294|5293|5193|5142|11305952
1607058000000|2020-12-04 05:00:00|5600|5000|5383|5375|5600|5386|5278|5000|11825624
1607317200000|2020-12-07 05:00:00|5395|5320|5300|5290|5395|5376|5271|5270|10554444
1607403600000|2020-12-08 05:00:00|5395|5100|5339|5322|5395|5347|5274|5100|9457000
1607490000000|2020-12-09 05:00:00|5395|5311|5342|5332|5395|5360|5300|5300|7630381
1607576400000|2020-12-10 05:00:00|5492|5100|5330|5322|5492|5361|5299|5100|6752497
1607662800000|2020-12-11 05:00:00|5370|5267|5335|5332|5370|5353|5274|5267|7283212
1607922000000|2020-12-14 05:00:00|5600|5000|5335|5328|5600|5383|5316|5000|12815236
1608008400000|2020-12-15 05:00:00|5490|5119|5384|5370|5490|5421|5344|5119|10821920
1608094800000|2020-12-16 05:00:00|5700|5000|5319|5313|5700|5408|5294|5000|9692393
1608181200000|2020-12-17 05:00:00|5500|5200|5329|5325|5500|5370|5316|5200|7917518
1608267600000|2020-12-18 05:00:00|5450|5119|5389|5384|5450|5390|5263|5119|15345507
1608526800000|2020-12-21 05:00:00|5500|5159|5281|5270|5500|5340|5199|5159|9622738
1608613200000|2020-12-22 05:00:00|5450|5119|5275|5265|5450|5317|5240|5119|6643259
1608699600000|2020-12-23 05:00:00|5495|5000|5328|5308|5495|5338|5285|5000|4709113
1608786000000|2020-12-24 05:00:00|5500|5200|5346|5344|5500|5354|5305|5200|1977714
1609131600000|2020-12-28 05:00:00|5400|5200|5440|5427|5444|5443|5364|5200|5463563
1609218000000|2020-12-29 05:00:00|6500|4385|5419|5415|6500|5446|5403|4385|5382425
1609304400000|2020-12-30 05:00:00|5520|5220|5467|5454|5520|5469|5405|5220|5360224
1609390800000|2020-12-31 05:00:00|5600|5385|5496|5484|5600|5492|5427|5385|4943089
1609736400000|2021-01-04 05:00:00|6000|4921|5281|5271|6000|5496|5203|4921|17834011
1609822800000|2021-01-05 05:00:00|5351|5150|5188|5179|5351|5295|5170|5150|14774293
1609909200000|2021-01-06 05:00:00|5300|5022|5054|5051|5300|5231|5019|5018|28100392
1609995600000|2021-01-07 05:00:00|5120|5000|5018|5010|5120|5086|4953|4952|42522948
1610082000000|2021-01-08 05:00:00|5060|4930|5110|5108|5113|5112|4985|4930|21980193
1610341200000|2021-01-11 05:00:00|5110|5091|5027|5021|5115|5097|4996|4995|14947126
1610427600000|2021-01-12 05:00:00|5051|5025|5011|5010|5051|5040|4977|4976|13105782
1610514000000|2021-01-13 05:00:00|5035|5001|5023|5016|5036|5035|4989|4980|13452626
1610600400000|2021-01-14 05:00:00|5039|5027|4926|4920|5121|5117|4922|4920|25194030
1610686800000|2021-01-15 05:00:00|4931|4934|4867|4865|4950|4942|4854|4853|17354664
1611032400000|2021-01-19 05:00:00|4924|4890|4860|4856|4926|4921|4825|4824|18944056
1611118800000|2021-01-20 05:00:00|4897|4875|4882|4875|4909|4895|4832|4831|17082467
1611205200000|2021-01-21 05:00:00|4887|4870|4895|4892|4910|4909|4847|4846|14945800
1611291600000|2021-01-22 05:00:00|4904|4891|4855|4851|4905|4896|4850|4848|9763054
1611550800000|2021-01-25 05:00:00|4864|4864|4878|4875|4886|4883|4825|4824|11396656
1611637200000|2021-01-26 05:00:00|4883|4875|4912|4901|4940|4939|4862|4861|8875550
1611723600000|2021-01-27 05:00:00|4931|4914|4844|4837|4940|4932|4824|4823|15030114
1611810000000|2021-01-28 05:00:00|4829|4824|4922|4912|4950|4949|4818|4817|12639374
1611896400000|2021-01-29 05:00:00|4900|4850|4821|4820|4920|4910|4812|4811|11734996
1612155600000|2021-02-01 05:00:00|4850|4849|4863|4857|4870|4868|4819|4810|8669722
1612242000000|2021-02-02 05:00:00|4881|4860|4914|4900|4935|4934|4864|4831|9463669
1612328400000|2021-02-03 05:00:00|4909|4896|4887|4882|4930|4917|4869|4850|8716055
1612414800000|2021-02-04 05:00:00|4909|4887|4905|4901|4914|4911|4865|4865|14133615
1612501200000|2021-02-05 05:00:00|4923|4910|4966|4965|4978|4977|4913|4902|8839507
1612760400000|2021-02-08 05:00:00|4990|4971|4989|4985|5018|5017|4950|4949|12929736
1612846800000|2021-02-09 05:00:00|4999|4989|4994|4985|5003|5002|4964|4963|10042523
1612933200000|2021-02-10 05:00:00|5000|4970|4959|4951|5100|5099|4950|4934|16250928
1613019600000|2021-02-11 05:00:00|4980|4977|5035|5020|5059|5058|4965|4960|14749370
1613106000000|2021-02-12 05:00:00|5020|5000|5065|5060|5085|5084|5011|4997|9340480
1613451600000|2021-02-16 05:00:00|5098|5065|5024|5015|5098|5095|5017|5015|10746143
1613538000000|2021-02-17 05:00:00|5027|5023|5015|5014|5049|5048|4989|4988|9156176
1613624400000|2021-02-18 05:00:00|5032|4989|5085|5060|5085|5084|4989|4983|8810055
1613710800000|2021-02-19 05:00:00|5073|5062|5013|5011|5099|5090|4997|4996|10270933
1613970000000|2021-02-22 05:00:00|5010|4977|5063|5035|5088|5087|4968|4967|9968258
1614056400000|2021-02-23 05:00:00|5077|5020|5057|5052|5151|5150|5000|4970|11884560
1614142800000|2021-02-24 05:00:00|5045|5030|5079|5065|5105|5089|5013|5012|10635106
1614229200000|2021-02-25 05:00:00|5078|5069|5015|4992|5090|5083|4998|4988|10355242
1614315600000|2021-02-26 05:00:00|5019|5007|4912|4902|5061|5046|4889|4880|14233088
1614574800000|2021-03-01 05:00:00|4949|4932|5006|5000|5044|5043|4935|4915|10082095
1614661200000|2021-03-02 05:00:00|4995|4971|5017|5011|5056|5055|4971|4970|7949768
1614747600000|2021-03-03 05:00:00|5050|4985|4994|4989|5056|5055|4969|4960|10968467
1614834000000|2021-03-04 05:00:00|4991|4987|4983|4971|5109|5108|4963|4960|16746811
1614920400000|2021-03-05 05:00:00|5000|4969|5084|5080|5095|5094|4979|4966|14805335
1615179600000|2021-03-08 05:00:00|5085|5080|5195|5178|5249|5249|5079|5071|17978930
1615266000000|2021-03-09 05:00:00|5195|5186|5109|5092|5250|5203|5085|5080|15791714
1615352400000|2021-03-10 05:00:00|5111|5103|5144|5139|5164|5163|5072|5071|15786778
1615438800000|2021-03-11 05:00:00|5145|5143|5100|5096|5164|5154|5082|5081|11311317
1615525200000|2021-03-12 05:00:00|5071|5060|5036|5031|5095|5086|5020|5019|13525552
1615780800000|2021-03-15 04:00:00|5035|4967|5102|5092|5113|5112|5032|4918|9567661
1615867200000|2021-03-16 04:00:00|5300|4918|5135|5128|5300|5151|5095|4918|9306831
1615953600000|2021-03-17 04:00:00|5236|5030|5132|5125|5236|5161|5116|5030|10914801
1616040000000|2021-03-18 04:00:00|5302|4900|5059|5057|5302|5127|5049|4900|13328817
1616126400000|2021-03-19 04:00:00|5236|4811|5066|5062|5236|5107|5018|4811|25198593
1616385600000|2021-03-22 04:00:00|5236|5000|5094|5091|5236|5107|5030|5000|12123531
1616472000000|2021-03-23 04:00:00|5193|5000|5135|5116|5193|5164|5068|5000|11183153
1616558400000|2021-03-24 04:00:00|5364|4950|5160|5147|5364|5188|5114|4950|10908451
1616644800000|2021-03-25 04:00:00|5300|5002|5200|5190|5300|5212|5117|5002|12871799
1616731200000|2021-03-26 04:00:00|6500|3950|5300|5263|6500|5310|5176|3950|12603036
1616990400000|2021-03-29 04:00:00|5284|5250|5398|5385|5398|5395|5259|5250|11704501
1617076800000|2021-03-30 04:00:00|5389|5370|5325|5312|5400|5389|5293|5292|10455824
1617163200000|2021-03-31 04:00:00|5317|5301|5279|5273|5350|5316|5251|5250|9665828
1617249600000|2021-04-01 04:00:00|5272|5267|5263|5253|5350|5314|5246|5245|10920935
1617595200000|2021-04-05 04:00:00|5300|5254|5282|5278|5322|5321|5228|5220|10453275
1617681600000|2021-04-06 04:00:00|5298|5250|5323|5321|5365|5364|5268|5210|10804429
1617768000000|2021-04-07 04:00:00|5378|5323|5350|5330|5390|5349|5309|5300|5803561
1617854400000|2021-04-08 04:00:00|5348|5319|5318|5316|5348|5341|5298|5273|6278242
1617940800000|2021-04-09 04:00:00|5317|5317|5310|5306|5337|5336|5282|5281|6979547
1618200000000|2021-04-12 04:00:00|5310|5302|5335|5321|5355|5354|5309|5273|5953210
1618286400000|2021-04-13 04:00:00|5342|5329|5310|5307|5380|5341|5281|5280|7511304
1618372800000|2021-04-14 04:00:00|5327|5309|5315|5310|5335|5321|5265|5264|6848640
1618459200000|2021-04-15 04:00:00|5335|5320|5353|5346|5370|5366|5305|5290|9158691
1618545600000|2021-04-16 04:00:00|5359|5344|5367|5357|5385|5379|5338|5333|11984000
1618804800000|2021-04-19 04:00:00|5380|5363|5408|5401|5445|5440|5331|5329|13506822
1618891200000|2021-04-20 04:00:00|5424|5407|5425|5410|5459|5458|5378|5375|10425286
1618977600000|2021-04-21 04:00:00|5431|5415|5457|5443|5474|5473|5402|5395|9421699
1619064000000|2021-04-22 04:00:00|5480|5462|5454|5450|5487|5486|5432|5431|8825600
1619150400000|2021-04-23 04:00:00|5490|5450|5447|5440|5490|5470|5417|5416|6264422
1619409600000|2021-04-26 04:00:00|5468|5442|5364|5362|5490|5460|5358|5357|7320504
1619496000000|2021-04-27 04:00:00|5420|5376|5359|5351|5420|5380|5333|5332|6270159
1619582400000|2021-04-28 04:00:00|5358|5340|5363|5352|5410|5404|5344|5330|7316678
1619668800000|2021-04-29 04:00:00|5400|5349|5426|5420|5439|5435|5331|5330|9992861
1619755200000|2021-04-30 04:00:00|5430|5409|5394|5390|5442|5438|5370|5369|8903592
1620014400000|2021-05-03 04:00:00|5432|5430|5448|5441|5480|5479|5406|5372|7469493
1620100800000|2021-05-04 04:00:00|5440|5388|5413|5403|5480|5462|5395|5380|10062490
1620187200000|2021-05-05 04:00:00|5422|5404|5400|5388|5480|5435|5372|5371|6643627
1620273600000|2021-05-06 04:00:00|5399|5398|5456|5445|5461|5460|5399|5375|7824532
1620360000000|2021-05-07 04:00:00|5456|5440|5451|5446|5480|5476|5417|5416|6917233
1620619200000|2021-05-10 04:00:00|5466|5420|5495|5487|5550|5549|5461|5420|10116829
1620705600000|2021-05-11 04:00:00|5495|5452|5450|5430|5520|5513|5405|5404|9596865
1620792000000|2021-05-12 04:00:00|5450|5417|5409|5405|5456|5455|5388|5387|11252116
1620878400000|2021-05-13 04:00:00|5405|5385|5457|5440|5480|5477|5360|5338|10911753
1620964800000|2021-05-14 04:00:00|5461|5455|5482|5475|5510|5509|5457|5404|8729812
1621224000000|2021-05-17 04:00:00|5478|5466|5480|5465|5503|5502|5451|5450|7745310
1621310400000|2021-05-18 04:00:00|5491|5459|5432|5429|5500|5479|5411|5410|8744340
1621396800000|2021-05-19 04:00:00|5428|5416|5415|5402|5456|5447|5362|5361|10591769
1621483200000|2021-05-20 04:00:00|5424|5400|5480|5465|5480|5479|5400|5375|7352671
1621569600000|2021-05-21 04:00:00|5482|5420|5471|5462|5512|5511|5423|5400|11638704
1621828800000|2021-05-24 04:00:00|5470|5463|5485|5470|5494|5492|5449|5448|6352509
1621915200000|2021-05-25 04:00:00|5486|5430|5488|5480|5498|5495|5435|5400|8953837
1622001600000|2021-05-26 04:00:00|5490|5450|5502|5491|5506|5505|5460|5450|11703163
1622088000000|2021-05-27 04:00:00|5510|5480|5547|5544|5558|5556|5478|5450|34406774
1622174400000|2021-05-28 04:00:00|5547|5512|5538|5529|5571|5570|5521|5512|12484641
1622520000000|2021-06-01 04:00:00|5532|5529|5528|5525|5570|5565|5510|5509|9075551
1622606400000|2021-06-02 04:00:00|5545|5518|5555|5550|5565|5561|5527|5500|7857144
1622692800000|2021-06-03 04:00:00|5555|5541|5564|5552|5580|5578|5511|5507|9935120
1622779200000|2021-06-04 04:00:00|5570|5565|5624|5610|5649|5648|5560|5520|10304416
1623038400000|2021-06-07 04:00:00|5639|5615|5610|5601|5645|5640|5582|5581|8663615
1623124800000|2021-06-08 04:00:00|5609|5600|5569|5566|5630|5622|5555|5551|7807024
1623211200000|2021-06-09 04:00:00|5580|5565|5555|5548|5620|5591|5543|5533|6332204
1623297600000|2021-06-10 04:00:00|5600|5520|5599|5584|5612|5611|5558|5520|7541141
1623384000000|2021-06-11 04:00:00|5640|5583|5613|5606|5640|5621|5566|5565|8341534
1623643200000|2021-06-14 04:00:00|5595|5550|5555|5546|5600|5595|5521|5520|6410618
1623729600000|2021-06-15 04:00:00|5580|5540|5550|5540|5583|5579|5520|5518|7609789
1623816000000|2021-06-16 04:00:00|5586|5507|5458|5455|5586|5546|5458|5455|10029564
1623902400000|2021-06-17 04:00:00|5477|5458|5509|5495|5515|5514|5450|5448|7513142
1623988800000|2021-06-18 04:00:00|5500|5495|5381|5368|5550|5506|5367|5360|20072838
1624248000000|2021-06-21 04:00:00|5401|5373|5439|5436|5479|5442|5398|5373|9984991
1624334400000|2021-06-22 04:00:00|5437|5430|5465|5458|5487|5484|5424|5419|9267564
1624420800000|2021-06-23 04:00:00|5500|5440|5420|5415|5510|5478|5408|5400|8652523
1624507200000|2021-06-24 04:00:00|5450|5426|5445|5440|5461|5445|5401|5400|8023144
1624593600000|2021-06-25 04:00:00|5460|5410|5443|5435|5461|5456|5402|5401|10938328
1624852800000|2021-06-28 04:00:00|5480|5438|5426|5425|5480|5445|5401|5400|7270691
1624939200000|2021-06-29 04:00:00|5440|5405|5386|5385|5449|5434|5373|5372|9537083
1625025600000|2021-06-30 04:00:00|5392|5382|5420|5415|5420|5419|5371|5367|10816885
1625112000000|2021-07-01 04:00:00|5429|5417|5396|5393|5449|5448|5386|5385|9590315
1625198400000|2021-07-02 04:00:00|5400|5380|5418|5413|5446|5445|5390|5380|7199869
1625544000000|2021-07-06 04:00:00|5420|5417|5386|5381|5446|5434|5356|5355|10887371
1625630400000|2021-07-07 04:00:00|5385|5358|5437|5428|5438|5437|5366|5354|8941304
1625716800000|2021-07-08 04:00:00|5373|5372|5413|5412|5443|5420|5373|5370|7920051
1625803200000|2021-07-09 04:00:00|5438|5380|5447|5445|5454|5451|5413|5379|5772300
1626062400000|2021-07-12 04:00:00|5451|5434|5456|5442|5470|5459|5420|5410|9769532
1626148800000|2021-07-13 04:00:00|5444|5433|5515|5501|5530|5529|5444|5400|11180995
1626235200000|2021-07-14 04:00:00|5501|5485|5638|5635|5640|5639|5497|5480|16107559
1626321600000|2021-07-15 04:00:00|5611|5607|5637|5623|5648|5646|5592|5575|10425976
1626408000000|2021-07-16 04:00:00|5632|5626|5640|5625|5668|5667|5627|5608|10418088
1626667200000|2021-07-19 04:00:00|5660|5604|5590|5580|5666|5634|5517|5516|13102533
1626753600000|2021-07-20 04:00:00|5640|5596|5640|5615|5650|5640|5551|5541|11105751
1626840000000|2021-07-21 04:00:00|5643|5575|5668|5659|5770|5768|5621|5556|15969573
1626926400000|2021-07-22 04:00:00|5700|5649|5649|5647|5700|5680|5606|5600|10562034
1627012800000|2021-07-23 04:00:00|5700|5620|5701|5697|5733|5732|5646|5614|8230539
1627272000000|2021-07-26 04:00:00|5724|5620|5704|5699|5724|5711|5654|5600|5646214
1627358400000|2021-07-27 04:00:00|5702|5663|5725|5712|5754|5753|5673|5660|9661137
1627444800000|2021-07-28 04:00:00|5755|5721|5683|5675|5760|5740|5663|5662|6355115
1627531200000|2021-07-29 04:00:00|5720|5661|5700|5690|5726|5725|5685|5660|5328686
1627617600000|2021-07-30 04:00:00|5750|5686|5715|5703|5750|5724|5689|5660|5568417
1627876800000|2021-08-02 04:00:00|5741|5665|5700|5690|5750|5745|5671|5660|6356067
1627963200000|2021-08-03 04:00:00|5720|5660|5689|5679|5747|5714|5675|5660|5226946
1628049600000|2021-08-04 04:00:00|5718|5670|5611|5610|5718|5694|5602|5601|8572090
1628136000000|2021-08-05 04:00:00|5632|5610|5651|5648|5661|5658|5619|5610|6426089
1628222400000|2021-08-06 04:00:00|5650|5640|5674|5657|5695|5675|5645|5639|7051031
1628481600000|2021-08-09 04:00:00|5673|5646|5670|5660|5695|5690|5644|5639|5762149
1628568000000|2021-08-10 04:00:00|5674|5659|5676|5675|5717|5716|5658|5639|7780121
1628654400000|2021-08-11 04:00:00|5720|5639|5671|5666|5720|5718|5670|5639|5918715
1628740800000|2021-08-12 04:00:00|5720|5655|5684|5678|5720|5697|5670|5651|4160645
1628827200000|2021-08-13 04:00:00|5695|5650|5721|5719|5730|5729|5678|5650|5557927
1629086400000|2021-08-16 04:00:00|5713|5711|5748|5742|5750|5748|5704|5703|5449818
1629172800000|2021-08-17 04:00:00|5741|5719|5727|5711|5756|5755|5702|5701|7957121
1629259200000|2021-08-18 04:00:00|5747|5701|5674|5650|5747|5735|5640|5639|10354072
1629345600000|2021-08-19 04:00:00|5644|5619|5687|5674|5700|5697|5595|5571|6575768
1629432000000|2021-08-20 04:00:00|5707|5591|5669|5659|5733|5702|5659|5571|7609251
1629691200000|2021-08-23 04:00:00|5707|5640|5650|5645|5733|5692|5638|5637|6373072
1629777600000|2021-08-24 04:00:00|5649|5635|5605|5600|5675|5671|5591|5588|8586982
1629864000000|2021-08-25 04:00:00|5610|5607|5612|5608|5623|5616|5574|5573|8483941
1629950400000|2021-08-26 04:00:00|5649|5603|5565|5554|5660|5627|5552|5551|7759364
1630036800000|2021-08-27 04:00:00|5571|5551|5565|5555|5587|5578|5546|5545|6223704
1630296000000|2021-08-30 04:00:00|5600|5565|5620|5618|5629|5621|5565|5563|7536003
1630382400000|2021-08-31 04:00:00|5640|5610|5639|5631|5652|5651|5600|5575|8237599
1630468800000|2021-09-01 04:00:00|5643|5640|5672|5668|5681|5680|5628|5604|6504416
1630555200000|2021-09-02 04:00:00|5666|5628|5678|5677|5704|5703|5642|5628|7989377
1630641600000|2021-09-03 04:00:00|5700|5650|5673|5666|5700|5685|5625|5624|8199448
1630987200000|2021-09-07 04:00:00|5679|5673|5576|5565|5685|5679|5552|5551|11143887
1631073600000|2021-09-08 04:00:00|5660|5564|5642|5610|5660|5647|5554|5541|8809736
1631160000000|2021-09-09 04:00:00|5640|5580|5594|5588|5642|5641|5581|5580|7815973
1631246400000|2021-09-10 04:00:00|5680|5580|5579|5561|5680|5613|5552|5551|7630966
1631505600000|2021-09-13 04:00:00|5599|5551|5623|5620|5640|5639|5575|5551|14809326
1631592000000|2021-09-14 04:00:00|5592|5560|5571|5569|5625|5597|5556|5555|9745671
1631678400000|2021-09-15 04:00:00|5590|5550|5592|5589|5640|5599|5542|5541|9778721
1631764800000|2021-09-16 04:00:00|5611|5540|5529|5528|5624|5598|5483|5482|11845009
1631851200000|2021-09-17 04:00:00|5568|5508|5454|5452|5568|5541|5438|5437|19414157
1632110400000|2021-09-20 04:00:00|5412|5385|5429|5405|5450|5439|5373|5372|15999408
1632196800000|2021-09-21 04:00:00|5450|5429|5400|5398|5483|5482|5394|5381|8976906
1632283200000|2021-09-22 04:00:00|5443|5413|5428|5425|5510|5463|5407|5390|7482407
1632369600000|2021-09-23 04:00:00|5431|5418|5410|5407|5465|5461|5401|5400|8794164
1632456000000|2021-09-24 04:00:00|5427|5398|5395|5388|5427|5423|5387|5386|6646823
1632715200000|2021-09-27 04:00:00|5464|5386|5363|5360|5464|5424|5358|5355|8582451
1632801600000|2021-09-28 04:00:00|5371|5350|5279|5268|5398|5365|5244|5243|14429606
1632888000000|2021-09-29 04:00:00|5310|5271|5305|5303|5316|5315|5257|5251|9582263
1632974400000|2021-09-30 04:00:00|5334|5305|5253|5251|5349|5332|5239|5238|12557821
1633060800000|2021-10-01 04:00:00|5242|5210|5302|5292|5349|5320|5224|5210|12232429
1633320000000|2021-10-04 04:00:00|5349|5285|5320|5299|5353|5352|5241|5240|13724841
1633406400000|2021-10-05 04:00:00|5315|5268|5307|5304|5347|5346|5288|5256|12933270
1633492800000|2021-10-06 04:00:00|5305|5254|5380|5371|5390|5378|5253|5225|12699110
1633579200000|2021-10-07 04:00:00|5402|5358|5403|5388|5428|5427|5374|5310|10377977
1633665600000|2021-10-08 04:00:00|5415|5370|5412|5401|5460|5438|5370|5350|10196392
1633924800000|2021-10-11 04:00:00|5410|5379|5419|5405|5439|5438|5399|5356|9308678
1634011200000|2021-10-12 04:00:00|5421|5381|5423|5402|5483|5482|5408|5350|13072653
1634097600000|2021-10-13 04:00:00|5442|5390|5441|5426|5487|5443|5379|5378|8738304
1634184000000|2021-10-14 04:00:00|5452|5412|5475|5462|5482|5480|5429|5385|8675118
1634270400000|2021-10-15 04:00:00|5477|5448|5448|5441|5499|5487|5429|5425|10986712
1634529600000|2021-10-18 04:00:00|5469|5415|5400|5395|5469|5444|5387|5384|11030185
1634616000000|2021-10-19 04:00:00|5418|5385|5423|5405|5428|5426|5378|5370|8046585
1634702400000|2021-10-20 04:00:00|5450|5385|5463|5455|5478|5475|5410|5385|8972198
1634788800000|2021-10-21 04:00:00|5479|5434|5435|5425|5480|5468|5422|5375|9459518
1634875200000|2021-10-22 04:00:00|5454|5415|5445|5440|5457|5452|5408|5407|9392342
1635134400000|2021-10-25 04:00:00|5475|5440|5430|5423|5480|5450|5402|5400|8614277
1635220800000|2021-10-26 04:00:00|5479|5375|5444|5431|5479|5457|5424|5375|8530722
1635307200000|2021-10-27 04:00:00|5471|5447|5580|5560|5640|5637|5438|5432|16148575
1635393600000|2021-10-28 04:00:00|5580|5555|5605|5604|5618|5610|5539|5526|12145524
1635480000000|2021-10-29 04:00:00|5610|5576|5639|5630|5647|5646|5579|5576|17315547
1635739200000|2021-11-01 04:00:00|5650|5560|5617|5609|5675|5669|5591|5560|8138936
1635825600000|2021-11-02 04:00:00|5625|5612|5615|5607|5662|5649|5597|5592|7638231
1635912000000|2021-11-03 04:00:00|5719|5500|5638|5629|5719|5640|5578|5500|7477210
1635998400000|2021-11-04 04:00:00|5675|5550|5661|5660|5678|5664|5600|5550|7638769
1636084800000|2021-11-05 04:00:00|5690|5550|5684|5676|5716|5715|5640|5550|8854773
1636347600000|2021-11-08 05:00:00|5724|5658|5631|5622|5724|5688|5614|5612|7908894
1636434000000|2021-11-09 05:00:00|5699|5598|5649|5633|5699|5665|5610|5598|6853999
1636520400000|2021-11-10 05:00:00|5664|5625|5684|5672|5697|5691|5631|5590|6353552
1636606800000|2021-11-11 05:00:00|5697|5642|5685|5675|5700|5684|5658|5642|5222905
1636693200000|2021-11-12 05:00:00|5694|5656|5665|5663|5700|5698|5655|5570|5780762
1636952400000|2021-11-15 05:00:00|5686|5666|5662|5653|5722|5677|5628|5627|6497282
1637038800000|2021-11-16 05:00:00|5682|5640|5640|5622|5694|5693|5619|5615|7916558
1637125200000|2021-11-17 05:00:00|5640|5613|5599|5586|5640|5628|5566|5565|8724815
1637211600000|2021-11-18 05:00:00|5650|5598|5544|5538|5650|5610|5515|5514|9254747
1637298000000|2021-11-19 05:00:00|5572|5523|5525|5514|5575|5548|5491|5490|10828574
1637557200000|2021-11-22 05:00:00|5544|5505|5580|5547|5602|5601|5504|5500|11132706
1637643600000|2021-11-23 05:00:00|5559|5511|5599|5588|5622|5610|5534|5500|8591983
1637730000000|2021-11-24 05:00:00|5613|5559|5564|5543|5657|5594|5504|5450|8509972
1637902800000|2021-11-26 05:00:00|5491|5442|5379|5377|5500|5475|5359|5358|10462662
1638162000000|2021-11-29 05:00:00|5430|5379|5475|5469|5480|5472|5394|5373|14133019
1638248400000|2021-11-30 05:00:00|5382|5310|5281|5260|5449|5388|5245|5244|18762842
1638334800000|2021-12-01 05:00:00|5310|5267|5254|5236|5352|5351|5228|5218|13582225
1638421200000|2021-12-02 05:00:00|5283|5247|5287|5285|5334|5333|5246|5235|10916897
1638507600000|2021-12-03 05:00:00|5322|5280|5354|5330|5363|5360|5299|5270|14691066
1638766800000|2021-12-06 05:00:00|5383|5365|5490|5485|5525|5524|5355|5354|16333279
1638853200000|2021-12-07 05:00:00|5524|5502|5530|5513|5542|5541|5485|5484|16976205
1638939600000|2021-12-08 05:00:00|5550|5510|5500|5491|5550|5535|5436|5435|11057789
1639026000000|2021-12-09 05:00:00|5523|5480|5492|5488|5523|5512|5459|5458|9154846
1639112400000|2021-12-10 05:00:00|5550|5463|5634|5628|5639|5632|5477|5440|16298580
1639371600000|2021-12-13 05:00:00|5670|5670|5789|5777|5797|5792|5665|5661|21706376
1639458000000|2021-12-14 05:00:00|5800|5772|5793|5780|5817|5816|5739|5660|15444587
1639544400000|2021-12-15 05:00:00|5805|5765|5818|5809|5840|5824|5766|5660|18554220
1639630800000|2021-12-16 05:00:00|5825|5796|5875|5865|5888|5887|5790|5780|16640804
1639717200000|2021-12-17 05:00:00|5889|5841|5800|5780|5900|5891|5770|5769|24971129
1639976400000|2021-12-20 05:00:00|5732|5700|5778|5768|5793|5778|5700|5690|14465829
1640062800000|2021-12-21 05:00:00|5799|5748|5784|5778|5800|5796|5754|5690|11059436
1640149200000|2021-12-22 05:00:00|5800|5770|5819|5810|5824|5818|5750|5749|8203541
1640235600000|2021-12-23 05:00:00|5821|5808|5822|5806|5868|5863|5795|5757|6867205
1640581200000|2021-12-27 05:00:00|5847|5794|5862|5850|5870|5868|5803|5690|6105938
1640667600000|2021-12-28 05:00:00|5886|5760|5895|5890|5895|5893|5826|5760|6381496
1640754000000|2021-12-29 05:00:00|5907|5856|5890|5880|5915|5909|5867|5820|6927054
1640840400000|2021-12-30 05:00:00|5916|5883|5880|5874|5950|5922|5874|5866|4909843
1640926800000|2021-12-31 05:00:00|5985|5750|5927|5921|5985|5934|5870|5750|5947532
1641186000000|2022-01-03 05:00:00|5970|5916|5929|5925|5980|5946|5838|5837|13652826
1641272400000|2022-01-04 05:00:00|5958|5914|6029|6018|6054|6053|5936|5858|18005769
1641358800000|2022-01-05 05:00:00|6054|6015|6092|6079|6120|6119|6005|5960|15288545
1641445200000|2022-01-06 05:00:00|6102|6050|6058|6045|6137|6111|6035|6026|11983367
1641531600000|2022-01-07 05:00:00|6084|6024|6033|6031|6100|6071|6005|6000|8389820
1641790800000|2022-01-10 05:00:00|6059|6039|6046|6021|6082|6081|6012|6000|13043364
1641877200000|2022-01-11 05:00:00|6100|6000|6048|6042|6100|6064|5985|5960|12682591
1641963600000|2022-01-12 05:00:00|6052|6012|6061|6047|6090|6068|6020|6010|10285366
1642050000000|2022-01-13 05:00:00|6083|6042|6105|6091|6105|6103|6039|5990|9195741
1642136400000|2022-01-14 05:00:00|6123|6089|6154|6145|6154|6147|6037|6036|11933769
1642482000000|2022-01-18 05:00:00|6146|6079|6100|6061|6154|6121|6046|6045|14065165
1642568400000|2022-01-19 05:00:00|6112|6052|6105|6090|6164|6117|6056|6040|11701182
1642654800000|2022-01-20 05:00:00|6128|6074|6070|6062|6144|6143|6061|6030|16966683
1642741200000|2022-01-21 05:00:00|6086|6047|6050|6036|6130|6129|6040|6020|19840693
1643000400000|2022-01-24 05:00:00|6027|6010|5995|5961|6115|6057|5858|5857|19067379
1643086800000|2022-01-25 05:00:00|5988|5930|5997|5967|6090|6004|5869|5868|13160196
1643173200000|2022-01-26 05:00:00|6030|5969|5975|5951|6085|6034|5921|5910|13915305
1643259600000|2022-01-27 05:00:00|5964|5910|5968|5930|6093|6092|5923|5910|13265263
1643346000000|2022-01-28 05:00:00|6015|5921|6082|6035|6092|6088|5894|5889|14014941
1643605200000|2022-01-31 05:00:00|6100|6056|6100|6087|6115|6113|6015|5980|13342398
1643691600000|2022-02-01 05:00:00|6132|6070|6058|6054|6139|6113|6017|6016|14590049
1643778000000|2022-02-02 05:00:00|6065|6057|6118|6100|6130|6126|6042|5962|14818770
1643864400000|2022-02-03 05:00:00|6097|6091|6175|6161|6200|6177|6059|6019|14963492
1643950800000|2022-02-04 05:00:00|6167|6131|6151|6089|6295|6165|6059|6055|2070362
1644210000000|2022-02-07 05:00:00|6135|6065|6180|6162|6200|6188|6086|6050|12314185
1644296400000|2022-02-08 05:00:00|6199|6148|6225|6210|6236|6232|6162|6120|13729065
1644382800000|2022-02-09 05:00:00|6250|6216|6138|6113|6250|6244|6091|6088|16888420
1644469200000|2022-02-10 05:00:00|6127|6106|6120|6114|6296|6288|5973|5950|16068207
1644555600000|2022-02-11 05:00:00|6226|6111|6029|6014|6227|6197|6015|6000|13443248
1644814800000|2022-02-14 05:00:00|6013|6007|6079|6068|6090|6080|5929|5928|14232133
1644901200000|2022-02-15 05:00:00|6090|6078|6091|6074|6179|6178|6063|6000|8939219
1644987600000|2022-02-16 05:00:00|6140|6060|6089|6085|6140|6139|6056|6053|8156475
1645074000000|2022-02-17 05:00:00|6096|6045|6205|6200|6229|6227|6027|6020|15961208
1645160400000|2022-02-18 05:00:00|6234|6175|6258|6251|6282|6281|6174|6169|16457695
1645506000000|2022-02-22 05:00:00|6195|6101|6239|6229|6266|6263|6172|6101|14784837
1645592400000|2022-02-23 05:00:00|6275|6233|6159|6150|6275|6265|6135|6130|14573322
1645678800000|2022-02-24 05:00:00|6077|6029|6039|6025|6130|6083|5923|5922|19225747
1645765200000|2022-02-25 05:00:00|6039|5919|6292|6285|6295|6289|6002|5910|15948420
1646024400000|2022-02-28 05:00:00|6273|6076|6230|6209|6295|6255|6142|6076|17245911
1646110800000|2022-03-01 05:00:00|6278|6200|6243|6197|6295|6274|6152|6150|11507377
1646197200000|2022-03-02 05:00:00|6212|6138|6242|6220|6288|6287|6179|6100|11862601
1646283600000|2022-03-03 05:00:00|6244|6187|6242|6200|6302|6301|6225|6155|14173385
1646370000000|2022-03-04 05:00:00|6244|6178|6250|6225|6301|6258|6135|6100|11920331
1646629200000|2022-03-07 05:00:00|6275|6150|6095|6083|6275|6226|6073|6072|18969213
1646715600000|2022-03-08 05:00:00|6130|6104|5893|5878|6163|6153|5859|5850|23231610
1646802000000|2022-03-09 05:00:00|5940|5895|5898|5890|6000|5983|5867|5866|13837966
1646888400000|2022-03-10 05:00:00|5907|5876|5788|5783|5909|5906|5751|5750|14889653
1646974800000|2022-03-11 05:00:00|5980|5717|5805|5795|5980|5885|5787|5717|14208622
1647230400000|2022-03-14 04:00:00|5778|5701|5886|5854|5907|5903|5759|5700|10465275
1647316800000|2022-03-15 04:00:00|5910|5750|5980|5938|5989|5988|5820|5750|10486740
1647403200000|2022-03-16 04:00:00|6300|5717|5950|5940|6300|6030|5861|5717|12171248
1647489600000|2022-03-17 04:00:00|6514|5400|5999|5986|6514|6013|5920|5400|9793415
1647576000000|2022-03-18 04:00:00|6100|5900|6011|6010|6100|6028|5971|5900|9923852
1647835200000|2022-03-21 04:00:00|6315|5701|6058|6046|6315|6110|6001|5701|10075784
1647921600000|2022-03-22 04:00:00|6200|5807|6095|6051|6400|6093|6006|5687|10093544
1648008000000|2022-03-23 04:00:00|6195|6006|6066|6040|6195|6097|6000|5999|10036548
1648094400000|2022-03-24 04:00:00|6195|6075|6100|6078|6195|6102|6045|6000|7135156
1648180800000|2022-03-25 04:00:00|6233|6036|6154|6146|6233|6160|6090|6036|5605459
1647835200000|2022-03-21 04:00:00|6315|5701|6058|6046|6315|6110|6001|5701|10075784
1647921600000|2022-03-22 04:00:00|6200|5807|6095|6051|6400|6093|6006|5687|10093544
1648008000000|2022-03-23 04:00:00|6195|6006|6066|6040|6195|6097|6000|5999|10036548
1648094400000|2022-03-24 04:00:00|6195|6075|6100|6078|6195|6102|6045|6000|7135156
1648180800000|2022-03-25 04:00:00|6233|6036|6154|6146|6233|6160|6090|6036|5605459
1648440000000|2022-03-28 04:00:00|6183|6117|6198|6170|6200|6193|6121|6105|6763427
1648526400000|2022-03-29 04:00:00|6200|6158|6214|6196|6254|6253|6174|6132|10224117
1648612800000|2022-03-30 04:00:00|6250|6199|6234|6223|6255|6240|6156|6155|9377753
1648699200000|2022-03-31 04:00:00|6243|6172|6245|6205|6264|6263|6190|6150|10306123
1648785600000|2022-04-01 04:00:00|6220|6183|6287|6265|6299|6294|6209|6183|8090921
1649044800000|2022-04-04 04:00:00|6295|6250|6264|6245|6299|6289|6172|6171|7815405
1649131200000|2022-04-05 04:00:00|6270|6220|6260|6247|6324|6323|6234|6150|10956988
1649217600000|2022-04-06 04:00:00|6269|6193|6310|6300|6327|6326|6210|6193|14255868
1649304000000|2022-04-07 04:00:00|6332|6290|6351|6332|6368|6366|6272|6200|9418465
1649390400000|2022-04-08 04:00:00|6379|6329|6392|6383|6407|6403|6317|6290|8693871
1649649600000|2022-04-11 04:00:00|6392|6356|6390|6375|6430|6429|6360|6344|8538254
1649736000000|2022-04-12 04:00:00|6400|6336|6478|6457|6489|6480|6377|6330|12301234
1649822400000|2022-04-13 04:00:00|6500|6430|6475|6468|6500|6486|6424|6423|7932001
1649908800000|2022-04-14 04:00:00|6499|6457|6522|6500|6557|6556|6477|6430|11841023
1650254400000|2022-04-18 04:00:00|6480|6477|6469|6446|6518|6517|6419|6409|6785146
1650340800000|2022-04-19 04:00:00|6488|6433|6507|6475|6537|6525|6423|6393|7213877
1650427200000|2022-04-20 04:00:00|6528|6472|6616|6606|6640|6623|6492|6459|9323619
1650513600000|2022-04-21 04:00:00|6650|6589|6620|6600|6700|6699|6577|6550|9309474
1650600000000|2022-04-22 04:00:00|6638|6606|6550|6525|6656|6633|6518|6500|9451924
1650859200000|2022-04-25 04:00:00|6515|6498|6599|6561|6720|6714|6412|6358|17236281
1650945600000|2022-04-26 04:00:00|6613|6550|6530|6488|6657|6636|6479|6470|14711376
1651032000000|2022-04-27 04:00:00|6555|6503|6580|6575|6650|6627|6490|6452|11321390
1651118400000|2022-04-28 04:00:00|6599|6612|6610|6603|6688|6636|6430|6428|14689767
1651204800000|2022-04-29 04:00:00|6620|6600|6480|6462|6630|6619|6450|6428|12676873
1651464000000|2022-05-02 04:00:00|6508|6472|6337|6324|6534|6526|6258|6257|17530313
1651550400000|2022-05-03 04:00:00|6390|6336|6317|6311|6399|6393|6268|6267|13685921
1651636800000|2022-05-04 04:00:00|6337|6309|6499|6470|6515|6511|6295|6294|12926480
1651723200000|2022-05-05 04:00:00|6500|6451|6455|6433|6507|6503|6402|6401|13051983
1651809600000|2022-05-06 04:00:00|6467|6411|6473|6461|6531|6530|6400|6350|13201855
1652068800000|2022-05-09 04:00:00|6460|6403|6499|6460|6537|6536|6400|6363|13385003
1652155200000|2022-05-10 04:00:00|6489|6386|6404|6400|6589|6531|6400|6386|1685037
1652241600000|2022-05-11 04:00:00|6447|6365|6445|6431|6523|6519|6384|6365|13778395
1652328000000|2022-05-12 04:00:00|6472|6390|6451|6435|6511|6452|6321|6320|15937775
1652414400000|2022-05-13 04:00:00|6494|6381|6579|6550|6600|6579|6412|6325|10062379
1652673600000|2022-05-16 04:00:00|6601|6450|6599|6590|6638|6637|6557|6450|9037154
1652760000000|2022-05-17 04:00:00|6648|6600|6580|6526|6701|6640|6501|6500|14813922
1652846400000|2022-05-18 04:00:00|6603|6523|6120|6106|6633|6590|6097|6096|22828091
1652932800000|2022-05-19 04:00:00|6120|6120|6009|6008|6150|6120|5967|5966|24898452
1653019200000|2022-05-20 04:00:00|6087|6009|6099|6084|6125|6123|5967|5966|20920888
1653278400000|2022-05-23 04:00:00|6124|6110|6300|6254|6310|6309|6124|6109|13627189
1653364800000|2022-05-24 04:00:00|6285|6213|6419|6405|6420|6419|6241|6110|10567885
1653451200000|2022-05-25 04:00:00|6398|6339|6405|6390|6448|6447|6361|6300|10188523
1653537600000|2022-05-26 04:00:00|6500|6385|6446|6427|6510|6509|6385|6356|9712767
1653624000000|2022-05-27 04:00:00|6470|6394|6476|6468|6509|6482|6415|6394|9890862
1652673600000|2022-05-16 04:00:00|6601|6450|6599|6590|6638|6637|6557|6450|9037154
1652760000000|2022-05-17 04:00:00|6648|6600|6580|6526|6701|6640|6501|6500|14813922
1652846400000|2022-05-18 04:00:00|6603|6523|6120|6106|6633|6590|6097|6096|22828091
1652932800000|2022-05-19 04:00:00|6120|6120|6009|6008|6150|6120|5967|5966|24898452
1653019200000|2022-05-20 04:00:00|6087|6009|6099|6084|6125|6123|5967|5966|20920888
1653278400000|2022-05-23 04:00:00|6124|6110|6300|6254|6310|6309|6124|6109|13627189
1653364800000|2022-05-24 04:00:00|6285|6213|6419|6405|6420|6419|6241|6110|10567885
1653451200000|2022-05-25 04:00:00|6398|6339|6405|6390|6448|6447|6361|6300|10188523
1653537600000|2022-05-26 04:00:00|6500|6385|6446|6427|6510|6509|6385|6356|9712767
1653624000000|2022-05-27 04:00:00|6470|6394|6476|6468|6509|6482|6415|6394|9890862
1653969600000|2022-05-31 04:00:00|6474|6432|6384|6346|6500|6463|6305|6304|26089474
1654056000000|2022-06-01 04:00:00|6384|6330|6307|6300|6399|6377|6214|6213|10401465
1654142400000|2022-06-02 04:00:00|6349|6273|6396|6370|6398|6388|6212|6211|9940762
1654228800000|2022-06-03 04:00:00|6401|6312|6297|6290|6410|6379|6282|6281|8214380
1654488000000|2022-06-06 04:00:00|6373|6330|6294|6280|6400|6377|6267|6250|7499776
1654574400000|2022-06-07 04:00:00|6318|6247|6318|6305|6339|6336|6222|6220|7914696
1654660800000|2022-06-08 04:00:00|6400|6300|6295|6280|6400|6320|6256|6205|6017846
1654747200000|2022-06-09 04:00:00|6325|6211|6194|6190|6335|6334|6179|6161|7545314
1654833600000|2022-06-10 04:00:00|6255|6158|6152|6141|6255|6202|6048|6046|9198865
1655092800000|2022-06-13 04:00:00|6120|6100|6150|6142|6230|6229|6039|6016|16639773
1655179200000|2022-06-14 04:00:00|6174|6104|5942|5923|6186|6140|5866|5865|17161421
1655265600000|2022-06-15 04:00:00|5993|5900|6000|5974|6064|6063|5897|5894|12222479
1655352000000|2022-06-16 04:00:00|5938|5870|5934|5900|5997|5952|5826|5825|10615824
1655438400000|2022-06-17 04:00:00|5976|5845|5973|5931|6013|6012|5891|5845|18161591
1655784000000|2022-06-21 04:00:00|6038|5965|6070|6060|6100|6086|5902|5901|10399241
1655870400000|2022-06-22 04:00:00|6056|6002|6115|6101|6147|6144|5999|5990|9910166
1655956800000|2022-06-23 04:00:00|6136|6080|6185|6163|6200|6190|6096|6074|10673868
1656043200000|2022-06-24 04:00:00|6240|6192|6302|6281|6309|6305|6194|6170|11209971
1656302400000|2022-06-27 04:00:00|6318|6291|6310|6291|6330|6328|6264|6262|7601876
1656388800000|2022-06-28 04:00:00|6300|6266|6289|6227|6377|6372|6212|6168|9094709
1656475200000|2022-06-29 04:00:00|6260|6210|6284|6268|6312|6311|6235|6207|8236297
1656561600000|2022-06-30 04:00:00|6255|6223|6305|6292|6311|6310|6215|6187|9149942
1656648000000|2022-07-01 04:00:00|6305|6098|6452|6437|6501|6443|6273|6098|3470677
1656993600000|2022-07-05 04:00:00|6447|6411|6327|6312|6450|6428|6242|6241|8755775
1657080000000|2022-07-06 04:00:00|6339|6300|6352|6330|6409|6408|6310|6288|9200686
1657166400000|2022-07-07 04:00:00|6353|6339|6291|6287|6372|6360|6271|6270|9486208
1657252800000|2022-07-08 04:00:00|6316|6234|6329|6314|6342|6341|6276|6226|7311634
1657512000000|2022-07-11 04:00:00|6400|6280|6300|6278|6400|6345|6259|6258|6127675
1657598400000|2022-07-12 04:00:00|6304|6225|6277|6249|6346|6345|6248|6221|8177556
1657684800000|2022-07-13 04:00:00|6267|6229|6222|6209|6301|6299|6199|6198|9434735
1657771200000|2022-07-14 04:00:00|6257|6184|6230|6228|6279|6228|6126|6113|9170738
1657857600000|2022-07-15 04:00:00|6219|6183|6257|6251|6298|6297|6208|6125|11455128
1658116800000|2022-07-18 04:00:00|6302|6250|6193|6167|6303|6277|6153|6150|6877903
1658203200000|2022-07-19 04:00:00|6178|6142|6272|6254|6272|6264|6164|6136|6835257
1658289600000|2022-07-20 04:00:00|6258|6214|6150|6145|6300|6257|6115|6112|6897071
1658376000000|2022-07-21 04:00:00|6162|6127|6136|6130|6188|6187|6080|6079|8243791
1658462400000|2022-07-22 04:00:00|6135|6100|6161|6145|6187|6186|6131|6097|7936743
1658721600000|2022-07-25 04:00:00|6177|6150|6235|6220|6235|6230|6132|6130|9857983
1658808000000|2022-07-26 04:00:00|6230|6181|6321|6301|6380|6379|6179|6082|14022226
1658894400000|2022-07-27 04:00:00|6350|6300|6300|6287|6350|6345|6179|6178|7878139
1658980800000|2022-07-28 04:00:00|6351|6278|6403|6376|6425|6424|6285|6170|7349859
1659067200000|2022-07-29 04:00:00|6445|6316|6432|6417|6445|6430|6364|6300|7111387
1659326400000|2022-08-01 04:00:00|6470|6383|6450|6440|6504|6503|6400|6383|7439061
1659412800000|2022-08-02 04:00:00|6484|6440|6375|6365|6484|6459|6344|6340|9114741
1659499200000|2022-08-03 04:00:00|6375|6344|6395|6380|6430|6409|6331|6330|6881050
1659585600000|2022-08-04 04:00:00|6411|6348|6367|6356|6411|6401|6293|6292|7480355
1659672000000|2022-08-05 04:00:00|6400|6351|6338|6328|6400|6381|6268|6267|7150649
1659931200000|2022-08-08 04:00:00|6300|6321|6310|6297|6381|6380|6276|6275|4691193
1660017600000|2022-08-09 04:00:00|6309|6296|6315|6312|6332|6330|6286|6246|5116683
1660104000000|2022-08-10 04:00:00|6320|6280|6363|6350|6380|6379|6311|6280|6079258
1660190400000|2022-08-11 04:00:00|6395|6345|6345|6325|6399|6398|6309|6308|5246761
1660276800000|2022-08-12 04:00:00|6346|6322|6370|6364|6403|6375|6309|6308|4861324
1660536000000|2022-08-15 04:00:00|6375|6312|6450|6434|6469|6468|6349|6305|6074172
1660622400000|2022-08-16 04:00:00|6455|6450|6510|6480|6523|6522|6433|6405|5298043
1660708800000|2022-08-17 04:00:00|6515|6477|6483|6471|6530|6522|6465|6418|5600893
1660795200000|2022-08-18 04:00:00|6500|6450|6535|6506|6538|6534|6470|6450|3655115
1660881600000|2022-08-19 04:00:00|6538|6492|6515|6500|6547|6546|6475|6450|5342680
1661140800000|2022-08-22 04:00:00|6516|6487|6431|6421|6516|6493|6400|6399|6170472
1661227200000|2022-08-23 04:00:00|6462|6408|6439|6420|6490|6436|6369|6368|5788416
1661313600000|2022-08-24 04:00:00|6448|6385|6437|6410|6458|6457|6399|6375|4040539
1661400000000|2022-08-25 04:00:00|6490|6417|6450|6430|6490|6470|6391|6390|4661175
1661486400000|2022-08-26 04:00:00|6471|6426|6310|6302|6480|6479|6299|6298|6340697