820558800000|1996-01-02 05:00:00|429.6875|429.6875|444.53125|444.53125|446.09375|446.09375|429.6875|429.6875|10395200
820645200000|1996-01-03 05:00:00|443.75|443.75|431.25|431.25|445.3125|445.3125|430.46875|430.46875|13633600
820731600000|1996-01-04 05:00:00|432.03125|432.03125|426.5625|426.5625|432.8125|432.8125|419.53125|419.53125|12779200
820818000000|1996-01-05 05:00:00|420.3125|420.3125|413.28125|413.28125|422.65625|422.65625|410.9375|410.9375|5228800
821077200000|1996-01-08 05:00:00|412.5|412.5|420.3125|420.3125|420.3125|420.3125|412.5|412.5|1556800
821163600000|1996-01-09 05:00:00|422.65625|422.65625|411.71875|411.71875|426.5625|426.5625|404.6875|404.6875|5937600
821250000000|1996-01-10 05:00:00|408.59375|408.59375|410.15625|410.15625|410.15625|410.15625|403.90625|403.90625|7612800
821336400000|1996-01-11 05:00:00|408.59375|408.59375|425|425|428.90625|428.90625|397.65625|397.65625|11558400
821422800000|1996-01-12 05:00:00|424.21875|424.21875|421.875|421.875|426.5625|426.5625|410.9375|410.9375|8971200
821682000000|1996-01-15 05:00:00|421.09375|421.09375|413.28125|413.28125|423.4375|423.4375|410.9375|410.9375|3432000
821768400000|1996-01-16 05:00:00|414.84375|414.84375|417.96875|417.96875|417.96875|417.96875|407.8125|407.8125|7496000
821854800000|1996-01-17 05:00:00|419.53125|419.53125|421.875|421.875|422.65625|422.65625|414.84375|414.84375|6654400
821941200000|1996-01-18 05:00:00|421.09375|421.09375|429.6875|429.6875|432.03125|432.03125|418.75|418.75|8256000
822027600000|1996-01-19 05:00:00|435.9375|435.9375|430.46875|430.46875|437.5|437.5|430.46875|430.46875|9075200
822286800000|1996-01-22 05:00:00|428.90625|428.90625|432.8125|432.8125|435.9375|435.9375|428.125|428.125|10084800
822373200000|1996-01-23 05:00:00|432.03125|432.03125|432.03125|432.03125|432.8125|432.8125|429.6875|429.6875|3976000
822459600000|1996-01-24 05:00:00|431.25|431.25|432.03125|432.03125|439.84375|439.84375|430.46875|430.46875|5444800
822546000000|1996-01-25 05:00:00|433.59375|433.59375|431.25|431.25|438.28125|438.28125|430.46875|430.46875|5620800
822632400000|1996-01-26 05:00:00|430.46875|430.46875|431.25|431.25|432.8125|432.8125|428.125|428.125|5288000
822891600000|1996-01-29 05:00:00|428.90625|428.90625|429.6875|429.6875|431.25|431.25|427.34375|427.34375|4731200
822978000000|1996-01-30 05:00:00|432.03125|432.03125|431.25|431.25|437.5|437.5|431.25|431.25|9494400
823064400000|1996-01-31 05:00:00|432.03125|432.03125|435.9375|435.9375|438.28125|438.28125|431.25|431.25|9726400
823150800000|1996-02-01 05:00:00|417.1875|417.1875|422.65625|422.65625|424.21875|424.21875|409.375|409.375|41134400
823237200000|1996-02-02 05:00:00|421.09375|421.09375|424.21875|424.21875|430.46875|430.46875|416.40625|416.40625|10264000
823496400000|1996-02-05 05:00:00|421.875|421.875|422.65625|422.65625|424.21875|424.21875|417.96875|417.96875|8408000
823582800000|1996-02-06 05:00:00|421.875|421.875|421.875|421.875|424.21875|424.21875|415.625|415.625|9115200
823669200000|1996-02-07 05:00:00|423.4375|423.4375|425.78125|425.78125|427.34375|427.34375|416.40625|416.40625|5588800
823755600000|1996-02-08 05:00:00|429.6875|429.6875|427.34375|427.34375|430.46875|430.46875|421.875|421.875|5080000
823842000000|1996-02-09 05:00:00|424.21875|424.21875|425|425|431.25|431.25|424.21875|424.21875|7420800
824101200000|1996-02-12 05:00:00|427.34375|427.34375|428.90625|428.90625|430.46875|430.46875|427.34375|427.34375|3478400
824187600000|1996-02-13 05:00:00|427.34375|427.34375|426.5625|426.5625|429.6875|429.6875|423.4375|423.4375|5488000
824274000000|1996-02-14 05:00:00|427.34375|427.34375|418.75|418.75|430.46875|430.46875|408.59375|408.59375|6457600
824360400000|1996-02-15 05:00:00|416.40625|416.40625|422.65625|422.65625|430.46875|430.46875|415.625|415.625|7164800
824446800000|1996-02-16 05:00:00|421.875|421.875|420.3125|420.3125|425|425|417.1875|417.1875|4833600
824792400000|1996-02-20 05:00:00|421.09375|421.09375|414.84375|414.84375|421.875|421.875|414.0625|414.0625|3678400
824878800000|1996-02-21 05:00:00|413.28125|413.28125|419.53125|419.53125|423.4375|423.4375|409.375|409.375|10569600
824965200000|1996-02-22 05:00:00|421.09375|421.09375|415.625|415.625|422.65625|422.65625|414.84375|414.84375|6884800
825051600000|1996-02-23 05:00:00|416.40625|416.40625|406.25|406.25|417.96875|417.96875|405.46875|405.46875|9232000
825310800000|1996-02-26 05:00:00|400.78125|400.78125|397.65625|397.65625|404.6875|404.6875|396.875|396.875|15825600
825397200000|1996-02-27 05:00:00|400|400|406.25|406.25|410.15625|410.15625|397.65625|397.65625|11452800
825483600000|1996-02-28 05:00:00|407.8125|407.8125|403.90625|403.90625|412.5|412.5|403.125|403.125|9171200
825570000000|1996-02-29 05:00:00|400.78125|400.78125|406.25|406.25|412.5|412.5|400|400|12088000
825656400000|1996-03-01 05:00:00|408.59375|408.59375|420.3125|420.3125|421.875|421.875|408.59375|408.59375|9683200
825915600000|1996-03-04 05:00:00|419.53125|419.53125|423.4375|423.4375|429.6875|429.6875|414.84375|414.84375|7580800
826002000000|1996-03-05 05:00:00|423.4375|423.4375|434.375|434.375|436.71875|436.71875|423.4375|423.4375|10072000
826088400000|1996-03-06 05:00:00|456.25|456.25|453.90625|453.90625|458.59375|458.59375|451.5625|451.5625|22336000
826174800000|1996-03-07 05:00:00|457.03125|457.03125|462.5|462.5|464.84375|464.84375|453.90625|453.90625|15696000
826261200000|1996-03-08 05:00:00|450|450|449.21875|449.21875|462.5|462.5|440.625|440.625|12123200
826520400000|1996-03-11 05:00:00|447.65625|447.65625|459.375|459.375|462.5|462.5|446.875|446.875|9852800
826606800000|1996-03-12 05:00:00|460.9375|460.9375|471.875|471.875|474.21875|474.21875|460.9375|460.9375|11529600
826693200000|1996-03-13 05:00:00|480.46875|480.46875|489.0625|489.0625|489.0625|489.0625|480.46875|480.46875|10899200
826779600000|1996-03-14 05:00:00|489.0625|489.0625|492.1875|492.1875|495.3125|495.3125|477.34375|477.34375|20806400
826866000000|1996-03-15 05:00:00|490.625|490.625|497.65625|497.65625|498.4375|498.4375|478.125|478.125|19321600
827125200000|1996-03-18 05:00:00|500|500|497.65625|497.65625|501.5625|501.5625|488.28125|488.28125|8780800
827211600000|1996-03-19 05:00:00|501.5625|501.5625|496.875|496.875|502.34375|502.34375|490.625|490.625|9083200
827298000000|1996-03-20 05:00:00|499.21875|499.21875|496.09375|496.09375|499.21875|499.21875|491.40625|491.40625|7891200
827384400000|1996-03-21 05:00:00|493.75|493.75|501.5625|501.5625|504.6875|504.6875|492.96875|492.96875|7942400
827470800000|1996-03-22 05:00:00|503.90625|503.90625|516.40625|516.40625|517.96875|517.96875|503.90625|503.90625|10187200
827730000000|1996-03-25 05:00:00|525|525|530.46875|530.46875|533.59375|533.59375|520.3125|520.3125|13441600
827816400000|1996-03-26 05:00:00|530.46875|530.46875|534.375|534.375|534.375|534.375|526.5625|526.5625|10056000
827902800000|1996-03-27 05:00:00|535.9375|535.9375|525.78125|525.78125|536.71875|536.71875|519.53125|519.53125|9131200
827989200000|1996-03-28 05:00:00|525.78125|525.78125|516.40625|516.40625|528.125|528.125|514.84375|514.84375|5843200
828075600000|1996-03-29 05:00:00|517.1875|517.1875|507.8125|507.8125|517.96875|517.96875|507.03125|507.03125|8342400
828334800000|1996-04-01 05:00:00|507.8125|507.8125|516.40625|516.40625|518.75|518.75|507.8125|507.8125|11281600
828421200000|1996-04-02 05:00:00|518.75|518.75|504.6875|504.6875|518.75|518.75|503.90625|503.90625|8900800
828507600000|1996-04-03 05:00:00|505.46875|505.46875|498.4375|498.4375|505.46875|505.46875|491.40625|491.40625|12940800
828594000000|1996-04-04 05:00:00|509.375|509.375|511.71875|511.71875|519.53125|519.53125|508.59375|508.59375|16432000
828936000000|1996-04-08 04:00:00|503.125|503.125|506.25|506.25|507.03125|507.03125|497.65625|497.65625|11348800
829022400000|1996-04-09 04:00:00|507.03125|507.03125|506.25|506.25|510.15625|510.15625|485.9375|485.9375|16465600
829108800000|1996-04-10 04:00:00|504.6875|504.6875|514.84375|514.84375|517.1875|517.1875|504.6875|504.6875|13667200
829195200000|1996-04-11 04:00:00|531.25|531.25|521.875|521.875|532.03125|532.03125|517.96875|517.96875|11907200
829281600000|1996-04-12 04:00:00|520.3125|520.3125|529.6875|529.6875|530.46875|530.46875|520.3125|520.3125|4848000
829540800000|1996-04-15 04:00:00|534.375|534.375|536.71875|536.71875|536.71875|536.71875|531.25|531.25|6891200
829627200000|1996-04-16 04:00:00|536.71875|536.71875|552.34375|552.34375|556.25|556.25|534.375|534.375|13417600
829713600000|1996-04-17 04:00:00|548.4375|548.4375|579.6875|579.6875|591.40625|591.40625|548.4375|548.4375|19065600
829800000000|1996-04-18 04:00:00|578.125|578.125|568.75|568.75|585.9375|585.9375|567.96875|567.96875|12838400
829886400000|1996-04-19 04:00:00|568.75|568.75|568.75|568.75|568.75|568.75|562.5|562.5|12342400
830145600000|1996-04-22 04:00:00|566.40625|566.40625|564.0625|564.0625|567.96875|567.96875|560.9375|560.9375|8900800
830232000000|1996-04-23 04:00:00|563.28125|563.28125|560.15625|560.15625|563.28125|563.28125|557.8125|557.8125|5646400
830318400000|1996-04-24 04:00:00|562.5|562.5|560.9375|560.9375|564.84375|564.84375|555.46875|555.46875|7129600
830404800000|1996-04-25 04:00:00|556.25|556.25|550|550|557.8125|557.8125|546.875|546.875|10630400
830491200000|1996-04-26 04:00:00|551.5625|551.5625|553.125|553.125|555.46875|555.46875|549.21875|549.21875|4556800
830750400000|1996-04-29 04:00:00|553.125|553.125|556.25|556.25|556.25|556.25|552.34375|552.34375|3494400
830836800000|1996-04-30 04:00:00|555.46875|555.46875|546.875|546.875|555.46875|555.46875|544.53125|544.53125|6937600
830923200000|1996-05-01 04:00:00|547.65625|547.65625|553.125|553.125|560.15625|560.15625|546.875|546.875|10347200
831009600000|1996-05-02 04:00:00|552.34375|552.34375|546.875|546.875|560.9375|560.9375|546.875|546.875|8828800
831096000000|1996-05-03 04:00:00|550.78125|550.78125|558.59375|558.59375|560.15625|560.15625|550|550|7916800
831355200000|1996-05-06 04:00:00|558.59375|558.59375|557.03125|557.03125|563.28125|563.28125|553.90625|553.90625|5483200
831441600000|1996-05-07 04:00:00|568.75|568.75|579.6875|579.6875|585.9375|585.9375|564.0625|564.0625|12051200
831528000000|1996-05-08 04:00:00|578.125|578.125|585.15625|585.15625|585.9375|585.9375|566.40625|566.40625|10968000
831614400000|1996-05-09 04:00:00|585.15625|585.15625|574.21875|574.21875|585.15625|585.15625|571.875|571.875|6827200
831700800000|1996-05-10 04:00:00|577.34375|577.34375|582.03125|582.03125|593.75|593.75|577.34375|577.34375|6172800
831960000000|1996-05-13 04:00:00|584.375|584.375|602.34375|602.34375|606.25|606.25|583.59375|583.59375|7827200
832046400000|1996-05-14 04:00:00|603.125|603.125|603.125|603.125|610.9375|610.9375|602.34375|602.34375|8332800
832132800000|1996-05-15 04:00:00|601.5625|601.5625|586.71875|586.71875|603.125|603.125|584.375|584.375|10342400
832219200000|1996-05-16 04:00:00|585.9375|585.9375|586.71875|586.71875|588.28125|588.28125|580.46875|580.46875|11876800
832305600000|1996-05-17 04:00:00|586.71875|586.71875|592.96875|592.96875|594.53125|594.53125|586.71875|586.71875|8881600
832564800000|1996-05-20 04:00:00|596.875|596.875|600.78125|600.78125|601.5625|601.5625|592.96875|592.96875|6801600
832651200000|1996-05-21 04:00:00|602.34375|602.34375|625.78125|625.78125|628.90625|628.90625|602.34375|602.34375|14939200
832737600000|1996-05-22 04:00:00|628.90625|628.90625|618.75|618.75|647.65625|647.65625|616.40625|616.40625|18670400
832824000000|1996-05-23 04:00:00|621.09375|621.09375|632.8125|632.8125|643.75|643.75|621.09375|621.09375|10153600
832910400000|1996-05-24 04:00:00|625|625|633.59375|633.59375|641.40625|641.40625|625|625|7545600
833256000000|1996-05-28 04:00:00|635.9375|635.9375|614.84375|614.84375|650.78125|650.78125|614.84375|614.84375|12008000
833342400000|1996-05-29 04:00:00|621.09375|621.09375|621.09375|621.09375|630.46875|630.46875|618.75|618.75|9708800
833428800000|1996-05-30 04:00:00|621.09375|621.09375|623.4375|623.4375|628.125|628.125|615.625|615.625|6931200
833515200000|1996-05-31 04:00:00|625|625|627.34375|627.34375|630.46875|630.46875|623.4375|623.4375|5004800
833774400000|1996-06-03 04:00:00|626.5625|626.5625|629.6875|629.6875|635.15625|635.15625|623.4375|623.4375|3027200
833860800000|1996-06-04 04:00:00|631.25|631.25|621.875|621.875|632.8125|632.8125|616.40625|616.40625|5696000
833947200000|1996-06-05 04:00:00|620.3125|620.3125|648.4375|648.4375|649.21875|649.21875|619.53125|619.53125|8473600
834033600000|1996-06-06 04:00:00|653.90625|653.90625|651.5625|651.5625|659.375|659.375|646.875|646.875|12459200
834120000000|1996-06-07 04:00:00|625|625|653.125|653.125|660.9375|660.9375|623.4375|623.4375|10000000
834379200000|1996-06-10 04:00:00|651.5625|651.5625|655.46875|655.46875|655.46875|655.46875|647.65625|647.65625|3795200
834465600000|1996-06-11 04:00:00|665.625|665.625|660.15625|660.15625|671.09375|671.09375|657.8125|657.8125|5283200
834552000000|1996-06-12 04:00:00|657.03125|657.03125|672.65625|672.65625|674.21875|674.21875|653.90625|653.90625|6416000
834638400000|1996-06-13 04:00:00|671.09375|671.09375|660.15625|660.15625|671.09375|671.09375|659.375|659.375|4980800
834724800000|1996-06-14 04:00:00|661.71875|661.71875|657.03125|657.03125|661.71875|661.71875|655.46875|655.46875|3532800
834984000000|1996-06-17 04:00:00|653.125|653.125|649.21875|649.21875|657.8125|657.8125|647.65625|647.65625|4105600
835070400000|1996-06-18 04:00:00|650.78125|650.78125|638.28125|638.28125|651.5625|651.5625|636.71875|636.71875|5196800
835156800000|1996-06-19 04:00:00|639.0625|639.0625|627.34375|627.34375|645.3125|645.3125|626.5625|626.5625|7136000
835243200000|1996-06-20 04:00:00|625|625|613.28125|613.28125|625.78125|625.78125|607.8125|607.8125|8872000
835329600000|1996-06-21 04:00:00|620.3125|620.3125|649.21875|649.21875|649.21875|649.21875|620.3125|620.3125|10321600
835588800000|1996-06-24 04:00:00|653.125|653.125|643.75|643.75|653.125|653.125|638.28125|638.28125|6251200
835675200000|1996-06-25 04:00:00|645.3125|645.3125|632.8125|632.8125|647.65625|647.65625|623.4375|623.4375|11723200
835761600000|1996-06-26 04:00:00|628.125|628.125|628.125|628.125|632.8125|632.8125|624.21875|624.21875|5504000
835848000000|1996-06-27 04:00:00|628.125|628.125|625.78125|625.78125|632.8125|632.8125|625.78125|625.78125|4624000
835934400000|1996-06-28 04:00:00|629.6875|629.6875|642.1875|642.1875|650|650|628.125|628.125|9721600
836193600000|1996-07-01 04:00:00|642.96875|642.96875|651.5625|651.5625|653.125|653.125|639.0625|639.0625|4928000
836280000000|1996-07-02 04:00:00|660.9375|660.9375|660.9375|660.9375|664.0625|664.0625|650.78125|650.78125|7788800
836366400000|1996-07-03 04:00:00|668.75|668.75|681.25|681.25|684.375|684.375|666.40625|666.40625|12296000
836539200000|1996-07-05 04:00:00|668.75|668.75|664.0625|664.0625|671.09375|671.09375|656.25|656.25|5672000
836798400000|1996-07-08 04:00:00|665.625|665.625|651.5625|651.5625|679.6875|679.6875|648.4375|648.4375|12600000
836884800000|1996-07-09 04:00:00|679.6875|679.6875|679.6875|679.6875|690.625|690.625|675|675|30236800
836971200000|1996-07-10 04:00:00|681.25|681.25|670.3125|670.3125|682.8125|682.8125|655.46875|655.46875|16140800
837057600000|1996-07-11 04:00:00|671.09375|671.09375|650|650|671.09375|671.09375|620.3125|620.3125|16228800
837144000000|1996-07-12 04:00:00|656.25|656.25|663.28125|663.28125|669.53125|669.53125|651.5625|651.5625|16288000
837403200000|1996-07-15 04:00:00|666.40625|666.40625|637.5|637.5|666.40625|666.40625|637.5|637.5|9044800
837489600000|1996-07-16 04:00:00|638.28125|638.28125|640.625|640.625|649.21875|649.21875|618.75|618.75|24523200
837576000000|1996-07-17 04:00:00|648.4375|648.4375|643.75|643.75|652.34375|652.34375|642.1875|642.1875|10819200
837662400000|1996-07-18 04:00:00|645.3125|645.3125|653.90625|653.90625|657.8125|657.8125|637.5|637.5|7963200
837748800000|1996-07-19 04:00:00|652.34375|652.34375|631.25|631.25|652.34375|652.34375|631.25|631.25|9822400
838008000000|1996-07-22 04:00:00|625|625|625|625|632.03125|632.03125|616.40625|616.40625|7740800
838094400000|1996-07-23 04:00:00|626.5625|626.5625|632.8125|632.8125|639.84375|639.84375|621.09375|621.09375|9492800
838180800000|1996-07-24 04:00:00|620.3125|620.3125|617.96875|617.96875|639.0625|639.0625|608.59375|608.59375|16254400
838267200000|1996-07-25 04:00:00|624.21875|624.21875|609.375|609.375|627.34375|627.34375|607.8125|607.8125|12075200
838353600000|1996-07-26 04:00:00|607.8125|607.8125|612.5|612.5|621.09375|621.09375|598.4375|598.4375|9022400
838612800000|1996-07-29 04:00:00|610.9375|610.9375|626.5625|626.5625|638.28125|638.28125|610.15625|610.15625|8289600
838699200000|1996-07-30 04:00:00|632.8125|632.8125|647.65625|647.65625|647.65625|647.65625|627.34375|627.34375|9043200
838785600000|1996-07-31 04:00:00|643.75|643.75|642.96875|642.96875|654.6875|654.6875|637.5|637.5|7326400
838872000000|1996-08-01 04:00:00|644.53125|644.53125|660.9375|660.9375|661.71875|661.71875|644.53125|644.53125|8406400
838958400000|1996-08-02 04:00:00|667.1875|667.1875|678.90625|678.90625|682.8125|682.8125|666.40625|666.40625|12462400
839217600000|1996-08-05 04:00:00|677.34375|677.34375|675.78125|675.78125|678.125|678.125|671.875|671.875|7068800
839304000000|1996-08-06 04:00:00|675|675|678.125|678.125|685.9375|685.9375|675|675|6878400
839390400000|1996-08-07 04:00:00|681.25|681.25|675.78125|675.78125|684.375|684.375|675.78125|675.78125|5364800
839476800000|1996-08-08 04:00:00|676.5625|676.5625|672.65625|672.65625|677.34375|677.34375|671.09375|671.09375|6804800
839563200000|1996-08-09 04:00:00|674.21875|674.21875|663.28125|663.28125|674.21875|674.21875|663.28125|663.28125|6892800
839822400000|1996-08-12 04:00:00|661.71875|661.71875|671.09375|671.09375|671.09375|671.09375|659.375|659.375|3636800
839908800000|1996-08-13 04:00:00|668.75|668.75|666.40625|666.40625|671.09375|671.09375|662.5|662.5|2196800
839995200000|1996-08-14 04:00:00|663.28125|663.28125|656.25|656.25|665.625|665.625|656.25|656.25|6382400
840081600000|1996-08-15 04:00:00|656.25|656.25|649.21875|649.21875|656.25|656.25|644.53125|644.53125|9700800
840168000000|1996-08-16 04:00:00|650|650|653.125|653.125|657.8125|657.8125|650|650|5857600
840427200000|1996-08-19 04:00:00|657.03125|657.03125|664.84375|664.84375|665.625|665.625|656.25|656.25|3353600
840513600000|1996-08-20 04:00:00|665.625|665.625|678.125|678.125|678.125|678.125|664.84375|664.84375|5921600
840600000000|1996-08-21 04:00:00|678.125|678.125|669.53125|669.53125|680.46875|680.46875|668.75|668.75|2646400
840686400000|1996-08-22 04:00:00|668.75|668.75|679.6875|679.6875|680.46875|680.46875|666.40625|666.40625|3611200
840772800000|1996-08-23 04:00:00|685.15625|685.15625|671.09375|671.09375|685.15625|685.15625|667.1875|667.1875|5232000
841032000000|1996-08-26 04:00:00|668.75|668.75|667.96875|667.96875|671.09375|671.09375|664.0625|664.0625|3889600
841118400000|1996-08-27 04:00:00|667.96875|667.96875|677.34375|677.34375|678.125|678.125|664.84375|664.84375|3118400
841204800000|1996-08-28 04:00:00|676.5625|676.5625|685.9375|685.9375|695.3125|695.3125|676.5625|676.5625|14088000
841291200000|1996-08-29 04:00:00|683.59375|683.59375|677.34375|677.34375|683.59375|683.59375|665.625|665.625|4768000
841377600000|1996-08-30 04:00:00|675.78125|675.78125|675|675|676.5625|676.5625|664.84375|664.84375|3902400
841723200000|1996-09-03 04:00:00|664.84375|664.84375|672.65625|672.65625|675|675|661.71875|661.71875|5414400
841809600000|1996-09-04 04:00:00|671.875|671.875|684.375|684.375|689.0625|689.0625|671.875|671.875|13192000
841896000000|1996-09-05 04:00:00|682.8125|682.8125|670.3125|670.3125|684.375|684.375|670.3125|670.3125|5587200
841982400000|1996-09-06 04:00:00|678.125|678.125|686.71875|686.71875|689.84375|689.84375|676.5625|676.5625|7460800
842241600000|1996-09-09 04:00:00|688.28125|688.28125|707.8125|707.8125|707.8125|707.8125|685.9375|685.9375|9476800
842328000000|1996-09-10 04:00:00|708.59375|708.59375|716.40625|716.40625|721.09375|721.09375|707.8125|707.8125|8603200
842414400000|1996-09-11 04:00:00|714.0625|714.0625|734.375|734.375|735.15625|735.15625|711.71875|711.71875|18451200
842500800000|1996-09-12 04:00:00|739.0625|739.0625|750|750|753.125|753.125|731.25|731.25|12840000
842587200000|1996-09-13 04:00:00|753.90625|753.90625|751.5625|751.5625|759.375|759.375|743.75|743.75|15142400
842846400000|1996-09-16 04:00:00|753.125|753.125|760.15625|760.15625|768.75|768.75|739.84375|739.84375|22630400
842932800000|1996-09-17 04:00:00|765.625|765.625|777.34375|777.34375|779.6875|779.6875|764.0625|764.0625|17790400
843019200000|1996-09-18 04:00:00|778.125|778.125|770.3125|770.3125|778.125|778.125|770.3125|770.3125|9265600
843105600000|1996-09-19 04:00:00|767.96875|767.96875|777.34375|777.34375|779.6875|779.6875|766.40625|766.40625|8331200
843192000000|1996-09-20 04:00:00|778.90625|778.90625|781.25|781.25|784.375|784.375|776.5625|776.5625|10635200
843451200000|1996-09-23 04:00:00|780.46875|780.46875|776.5625|776.5625|781.25|781.25|774.21875|774.21875|7284800
843537600000|1996-09-24 04:00:00|776.5625|776.5625|773.4375|773.4375|778.90625|778.90625|768.75|768.75|9664000
843624000000|1996-09-25 04:00:00|774.21875|774.21875|767.1875|767.1875|774.21875|774.21875|766.40625|766.40625|6062400
843710400000|1996-09-26 04:00:00|767.96875|767.96875|750|750|768.75|768.75|749.21875|749.21875|8227200
843796800000|1996-09-27 04:00:00|750.78125|750.78125|760.15625|760.15625|760.9375|760.9375|742.96875|742.96875|6518400
844056000000|1996-09-30 04:00:00|764.84375|764.84375|760.9375|760.9375|767.96875|767.96875|757.8125|757.8125|4865600
844142400000|1996-10-01 04:00:00|762.5|762.5|753.90625|753.90625|763.28125|763.28125|751.5625|751.5625|5584000
844228800000|1996-10-02 04:00:00|759.375|759.375|763.28125|763.28125|766.40625|766.40625|754.6875|754.6875|5392000
844315200000|1996-10-03 04:00:00|767.1875|767.1875|775.78125|775.78125|783.59375|783.59375|767.1875|767.1875|11920000
844401600000|1996-10-04 04:00:00|785.9375|785.9375|776.5625|776.5625|789.84375|789.84375|775.78125|775.78125|10520000
844660800000|1996-10-07 04:00:00|778.90625|778.90625|777.34375|777.34375|784.375|784.375|776.5625|776.5625|4107200
844747200000|1996-10-08 04:00:00|778.125|778.125|757.03125|757.03125|778.125|778.125|756.25|756.25|8292800
844833600000|1996-10-09 04:00:00|757.8125|757.8125|757.8125|757.8125|765.625|765.625|753.90625|753.90625|7217600
844920000000|1996-10-10 04:00:00|754.6875|754.6875|751.5625|751.5625|758.59375|758.59375|748.4375|748.4375|7144000
845006400000|1996-10-11 04:00:00|760.9375|760.9375|746.875|746.875|760.9375|760.9375|746.875|746.875|9512000
845265600000|1996-10-14 04:00:00|746.875|746.875|762.5|762.5|762.5|762.5|746.09375|746.09375|9470400
845352000000|1996-10-15 04:00:00|764.0625|764.0625|749.21875|749.21875|767.1875|767.1875|746.875|746.875|8992000
845438400000|1996-10-16 04:00:00|750.78125|750.78125|757.03125|757.03125|760.9375|760.9375|746.875|746.875|8377600
845524800000|1996-10-17 04:00:00|760.15625|760.15625|759.375|759.375|764.84375|764.84375|757.8125|757.8125|5475200
845611200000|1996-10-18 04:00:00|760.9375|760.9375|753.90625|753.90625|760.9375|760.9375|751.5625|751.5625|6798400
845870400000|1996-10-21 04:00:00|752.34375|752.34375|768.75|768.75|776.5625|776.5625|751.5625|751.5625|7796800
845956800000|1996-10-22 04:00:00|768.75|768.75|761.71875|761.71875|772.65625|772.65625|757.8125|757.8125|4686400
846043200000|1996-10-23 04:00:00|761.71875|761.71875|757.03125|757.03125|762.5|762.5|748.4375|748.4375|7558400
846129600000|1996-10-24 04:00:00|756.25|756.25|776.5625|776.5625|785.9375|785.9375|754.6875|754.6875|11611200
846216000000|1996-10-25 04:00:00|784.375|784.375|787.5|787.5|796.875|796.875|775|775|10563200
846478800000|1996-10-28 05:00:00|795.3125|795.3125|778.125|778.125|800|800|775|775|9272000
846565200000|1996-10-29 05:00:00|781.25|781.25|760.9375|760.9375|782.8125|782.8125|754.6875|754.6875|9288800
846651600000|1996-10-30 05:00:00|760.9375|760.9375|746.875|746.875|762.5|762.5|729.6875|729.6875|12857600
846738000000|1996-10-31 05:00:00|743.75|743.75|739.0625|739.0625|743.75|743.75|718.75|718.75|12772000
846824400000|1996-11-01 05:00:00|742.1875|742.1875|684.375|684.375|748.4375|748.4375|668.75|668.75|65710400
847083600000|1996-11-04 05:00:00|695.3125|695.3125|684.375|684.375|696.875|696.875|678.125|678.125|26155200
847170000000|1996-11-05 05:00:00|687.5|687.5|675|675|689.0625|689.0625|645.3125|645.3125|52776000
847256400000|1996-11-06 05:00:00|681.25|681.25|698.4375|698.4375|704.6875|704.6875|678.125|678.125|30355200
847342800000|1996-11-07 05:00:00|700|700|704.6875|704.6875|715.625|715.625|700|700|18374400
847429200000|1996-11-08 05:00:00|703.125|703.125|723.4375|723.4375|728.125|728.125|696.875|696.875|10179200
847688400000|1996-11-11 05:00:00|725|725|717.1875|717.1875|734.375|734.375|712.5|712.5|13295200
847774800000|1996-11-12 05:00:00|720.3125|720.3125|703.125|703.125|723.4375|723.4375|696.875|696.875|12193600
847861200000|1996-11-13 05:00:00|706.25|706.25|692.1875|692.1875|706.25|706.25|690.625|690.625|9078400
847947600000|1996-11-14 05:00:00|692.1875|692.1875|679.6875|679.6875|692.1875|692.1875|676.5625|676.5625|13043200
848034000000|1996-11-15 05:00:00|685.9375|685.9375|695.3125|695.3125|700|700|684.375|684.375|13841600
848293200000|1996-11-18 05:00:00|703.125|703.125|695.3125|695.3125|710.9375|710.9375|690.625|690.625|7896000
848379600000|1996-11-19 05:00:00|693.75|693.75|684.375|684.375|693.75|693.75|679.6875|679.6875|9620800
848466000000|1996-11-20 05:00:00|685.9375|685.9375|667.1875|667.1875|685.9375|685.9375|660.9375|660.9375|19510400
848552400000|1996-11-21 05:00:00|678.125|678.125|665.625|665.625|679.6875|679.6875|657.8125|657.8125|13453600
848638800000|1996-11-22 05:00:00|668.75|668.75|700|700|700|700|668.75|668.75|12428000
848898000000|1996-11-25 05:00:00|710.9375|710.9375|696.875|696.875|710.9375|710.9375|687.5|687.5|9857600
848984400000|1996-11-26 05:00:00|704.6875|704.6875|695.3125|695.3125|707.8125|707.8125|693.75|693.75|11151200
849070800000|1996-11-27 05:00:00|695.3125|695.3125|698.4375|698.4375|700|700|685.9375|685.9375|7745600
849243600000|1996-11-29 05:00:00|707.8125|707.8125|710.9375|710.9375|714.0625|714.0625|703.125|703.125|4118400
849502800000|1996-12-02 05:00:00|712.5|712.5|718.75|718.75|718.75|718.75|703.125|703.125|6196000
849589200000|1996-12-03 05:00:00|721.875|721.875|696.875|696.875|731.25|731.25|690.625|690.625|14370400
849675600000|1996-12-04 05:00:00|696.875|696.875|718.75|718.75|718.75|718.75|685.9375|685.9375|14949600
849762000000|1996-12-05 05:00:00|718.75|718.75|710.9375|710.9375|725|725|706.25|706.25|7948000
849848400000|1996-12-06 05:00:00|679.6875|679.6875|701.5625|701.5625|704.6875|704.6875|679.6875|679.6875|8372800
850107600000|1996-12-09 05:00:00|704.6875|704.6875|712.5|712.5|715.625|715.625|703.125|703.125|7147200
850194000000|1996-12-10 05:00:00|715.625|715.625|700|700|715.625|715.625|698.4375|698.4375|8819200
850280400000|1996-12-11 05:00:00|684.375|684.375|682.8125|682.8125|693.75|693.75|678.125|678.125|15811200
850366800000|1996-12-12 05:00:00|684.375|684.375|673.4375|673.4375|692.1875|692.1875|673.4375|673.4375|14439200
850453200000|1996-12-13 05:00:00|671.875|671.875|651.5625|651.5625|671.875|671.875|643.75|643.75|16056800
850712400000|1996-12-16 05:00:00|653.125|653.125|662.5|662.5|687.5|687.5|651.5625|651.5625|15107200
850798800000|1996-12-17 05:00:00|654.6875|654.6875|657.8125|657.8125|671.875|671.875|653.125|653.125|14852800
850885200000|1996-12-18 05:00:00|670.3125|670.3125|737.5|737.5|738.28125|738.28125|667.1875|667.1875|10237600
850971600000|1996-12-19 05:00:00|743.75|743.75|760.9375|760.9375|770.3125|770.3125|742.1875|742.1875|37416800
851058000000|1996-12-20 05:00:00|771.875|771.875|768.75|768.75|775|775|764.0625|764.0625|16568000
851317200000|1996-12-23 05:00:00|767.1875|767.1875|762.5|762.5|781.25|781.25|759.375|759.375|8096000
851403600000|1996-12-24 05:00:00|762.5|762.5|771.875|771.875|778.125|778.125|759.375|759.375|4056000
851576400000|1996-12-26 05:00:00|776.5625|776.5625|779.6875|779.6875|779.6875|779.6875|767.1875|767.1875|4151200
851662800000|1996-12-27 05:00:00|782.8125|782.8125|775|775|784.375|784.375|770.3125|770.3125|3163200
851922000000|1996-12-30 05:00:00|775|775|765.625|765.625|775|775|759.375|759.375|5312000
852008400000|1996-12-31 05:00:00|767.1875|767.1875|750|750|767.1875|767.1875|742.1875|742.1875|8338400
852181200000|1997-01-02 05:00:00|746.875|746.875|745.3125|745.3125|748.4375|748.4375|723.4375|723.4375|11778400
852267600000|1997-01-03 05:00:00|756.25|756.25|756.25|756.25|770.3125|770.3125|753.125|753.125|5774400
852526800000|1997-01-06 05:00:00|773.4375|773.4375|759.375|759.375|781.25|781.25|756.25|756.25|10281600
852613200000|1997-01-07 05:00:00|754.6875|754.6875|748.4375|748.4375|757.8125|757.8125|745.3125|745.3125|8089600
852699600000|1997-01-08 05:00:00|750|750|743.75|743.75|764.0625|764.0625|742.1875|742.1875|12529600
852786000000|1997-01-09 05:00:00|748.4375|748.4375|757.8125|757.8125|760.9375|760.9375|748.4375|748.4375|10835200
852872400000|1997-01-10 05:00:00|743.75|743.75|762.5|762.5|767.1875|767.1875|743.75|743.75|9521600
853131600000|1997-01-13 05:00:00|767.1875|767.1875|751.5625|751.5625|773.4375|773.4375|748.4375|748.4375|10945600
853218000000|1997-01-14 05:00:00|757.8125|757.8125|768.75|768.75|775|775|757.8125|757.8125|11922400
853304400000|1997-01-15 05:00:00|765.625|765.625|770.3125|770.3125|771.875|771.875|762.5|762.5|9804000
853390800000|1997-01-16 05:00:00|773.4375|773.4375|773.4375|773.4375|784.375|784.375|771.875|771.875|13860800
853477200000|1997-01-17 05:00:00|773.4375|773.4375|806.25|806.25|809.375|809.375|773.4375|773.4375|20928000
853736400000|1997-01-20 05:00:00|807.8125|807.8125|834.375|834.375|840.625|840.625|804.6875|804.6875|15778400
853822800000|1997-01-21 05:00:00|825|825|826.5625|826.5625|834.375|834.375|820.3125|820.3125|11376000
853909200000|1997-01-22 05:00:00|829.6875|829.6875|845.3125|845.3125|848.4375|848.4375|825|825|10971200
853995600000|1997-01-23 05:00:00|853.125|853.125|829.6875|829.6875|867.1875|867.1875|828.125|828.125|17328000
854082000000|1997-01-24 05:00:00|826.5625|826.5625|826.5625|826.5625|843.75|843.75|818.75|818.75|9737600
854341200000|1997-01-27 05:00:00|823.4375|823.4375|812.5|812.5|825|825|810.9375|810.9375|6282400
854427600000|1997-01-28 05:00:00|825|825|812.5|812.5|832.8125|832.8125|807.8125|807.8125|6722400
854514000000|1997-01-29 05:00:00|815.625|815.625|828.125|828.125|828.125|828.125|815.625|815.625|4300000
854600400000|1997-01-30 05:00:00|835.9375|835.9375|829.6875|829.6875|837.5|837.5|820.3125|820.3125|8577600
854686800000|1997-01-31 05:00:00|842.1875|842.1875|854.6875|854.6875|854.6875|854.6875|832.8125|832.8125|7751200
854946000000|1997-02-03 05:00:00|851.5625|851.5625|846.875|846.875|859.375|859.375|845.3125|845.3125|8217600
855032400000|1997-02-04 05:00:00|837.5|837.5|829.6875|829.6875|837.5|837.5|825|825|6952800
855118800000|1997-02-05 05:00:00|829.6875|829.6875|815.625|815.625|835.9375|835.9375|789.0625|789.0625|9160800
855205200000|1997-02-06 05:00:00|812.5|812.5|798.4375|798.4375|818.75|818.75|792.1875|792.1875|8655200
855291600000|1997-02-07 05:00:00|817.1875|817.1875|817.1875|817.1875|817.1875|817.1875|803.125|803.125|8605600
855550800000|1997-02-10 05:00:00|821.875|821.875|846.875|846.875|853.125|853.125|818.75|818.75|11100000
855637200000|1997-02-11 05:00:00|850|850|856.25|856.25|857.8125|857.8125|843.75|843.75|6984800
855723600000|1997-02-12 05:00:00|856.25|856.25|890.625|890.625|890.625|890.625|856.25|856.25|13146400
855810000000|1997-02-13 05:00:00|887.5|887.5|946.875|946.875|950|950|884.375|884.375|20280000
855896400000|1997-02-14 05:00:00|928.125|928.125|935.9375|935.9375|939.0625|939.0625|918.75|918.75|17065600
856242000000|1997-02-18 05:00:00|920.3125|920.3125|943.75|943.75|948.4375|948.4375|904.6875|904.6875|11239200
856328400000|1997-02-19 05:00:00|942.1875|942.1875|928.125|928.125|954.6875|954.6875|920.3125|920.3125|11107200
856414800000|1997-02-20 05:00:00|918.75|918.75|923.4375|923.4375|934.375|934.375|909.375|909.375|12408800
856501200000|1997-02-21 05:00:00|920.3125|920.3125|918.75|918.75|923.4375|923.4375|912.5|912.5|8203200
856760400000|1997-02-24 05:00:00|906.25|906.25|907.8125|907.8125|918.75|918.75|898.4375|898.4375|8005600
856846800000|1997-02-25 05:00:00|914.0625|914.0625|931.25|931.25|934.375|934.375|901.5625|901.5625|8991200
856933200000|1997-02-26 05:00:00|928.125|928.125|937.5|937.5|940.625|940.625|906.25|906.25|11241600
857019600000|1997-02-27 05:00:00|937.5|937.5|926.5625|926.5625|946.875|946.875|926.5625|926.5625|6457600
857106000000|1997-02-28 05:00:00|909.375|909.375|898.4375|898.4375|915.625|915.625|893.75|893.75|9372000
857365200000|1997-03-03 05:00:00|884.375|884.375|885.9375|885.9375|890.625|890.625|870.3125|870.3125|11350400
857451600000|1997-03-04 05:00:00|896.875|896.875|895.3125|895.3125|914.0625|914.0625|893.75|893.75|7558400
857538000000|1997-03-05 05:00:00|900|900|895.3125|895.3125|906.25|906.25|890.625|890.625|4572000
857624400000|1997-03-06 05:00:00|898.4375|898.4375|892.1875|892.1875|904.6875|904.6875|890.625|890.625|6551200
857710800000|1997-03-07 05:00:00|890.625|890.625|856.25|856.25|896.875|896.875|853.125|853.125|9776000
857970000000|1997-03-10 05:00:00|856.25|856.25|837.5|837.5|856.25|856.25|832.8125|832.8125|21879200
858056400000|1997-03-11 05:00:00|787.5|787.5|829.6875|829.6875|840.625|840.625|787.5|787.5|65299200
858142800000|1997-03-12 05:00:00|831.25|831.25|823.4375|823.4375|840.625|840.625|792.1875|792.1875|19391200
858229200000|1997-03-13 05:00:00|831.25|831.25|806.25|806.25|834.375|834.375|804.6875|804.6875|13781600
858315600000|1997-03-14 05:00:00|815.625|815.625|820.3125|820.3125|825|825|814.0625|814.0625|10773600
858574800000|1997-03-17 05:00:00|821.875|821.875|820.3125|820.3125|821.875|821.875|800|800|8556800
858661200000|1997-03-18 05:00:00|815.625|815.625|818.75|818.75|826.5625|826.5625|809.375|809.375|10819200
858747600000|1997-03-19 05:00:00|820.3125|820.3125|853.125|853.125|867.1875|867.1875|810.9375|810.9375|20067200
858834000000|1997-03-20 05:00:00|856.25|856.25|843.75|843.75|871.875|871.875|837.5|837.5|15308000
858920400000|1997-03-21 05:00:00|862.5|862.5|815.625|815.625|867.1875|867.1875|810.9375|810.9375|31067200
859179600000|1997-03-24 05:00:00|823.4375|823.4375|804.6875|804.6875|823.4375|823.4375|790.625|790.625|20025600
859266000000|1997-03-25 05:00:00|807.8125|807.8125|815.625|815.625|821.875|821.875|804.6875|804.6875|17813600
859352400000|1997-03-26 05:00:00|814.0625|814.0625|815.625|815.625|821.875|821.875|807.8125|807.8125|11981600
859438800000|1997-03-27 05:00:00|814.0625|814.0625|795.3125|795.3125|815.625|815.625|793.75|793.75|9844800
859784400000|1997-03-31 05:00:00|787.5|787.5|773.4375|773.4375|787.5|787.5|767.1875|767.1875|14300000
859870800000|1997-04-01 05:00:00|771.875|771.875|779.6875|779.6875|781.25|781.25|753.125|753.125|16017600
859957200000|1997-04-02 05:00:00|784.375|784.375|764.0625|764.0625|790.625|790.625|756.25|756.25|14578400
860043600000|1997-04-03 05:00:00|757.8125|757.8125|735.9375|735.9375|760.9375|760.9375|725|725|21554400
860130000000|1997-04-04 05:00:00|715.625|715.625|739.0625|739.0625|745.3125|745.3125|715.625|715.625|20128000
860385600000|1997-04-07 04:00:00|753.125|753.125|685.9375|685.9375|753.125|753.125|640.625|640.625|108052800
860472000000|1997-04-08 04:00:00|709.375|709.375|684.375|684.375|709.375|709.375|659.375|659.375|60657600
860558400000|1997-04-09 04:00:00|696.875|696.875|704.6875|704.6875|706.25|706.25|675|675|33796800
860644800000|1997-04-10 04:00:00|704.6875|704.6875|696.875|696.875|709.375|709.375|695.3125|695.3125|14685600
860731200000|1997-04-11 04:00:00|696.875|696.875|687.5|687.5|704.6875|704.6875|685.9375|685.9375|12316800
860990400000|1997-04-14 04:00:00|701.5625|701.5625|706.25|706.25|707.8125|707.8125|690.625|690.625|11925600
861076800000|1997-04-15 04:00:00|728.125|728.125|729.6875|729.6875|732.8125|732.8125|706.25|706.25|19558400
861163200000|1997-04-16 04:00:00|728.125|728.125|725|725|739.0625|739.0625|718.75|718.75|15995200
861249600000|1997-04-17 04:00:00|726.5625|726.5625|676.5625|676.5625|732.8125|732.8125|659.375|659.375|57412800
861336000000|1997-04-18 04:00:00|681.25|681.25|651.5625|651.5625|685.9375|685.9375|642.1875|642.1875|48961600
861595200000|1997-04-21 04:00:00|659.375|659.375|656.25|656.25|668.75|668.75|654.6875|654.6875|15800000
861681600000|1997-04-22 04:00:00|660.9375|660.9375|664.0625|664.0625|667.1875|667.1875|653.125|653.125|13605600
861768000000|1997-04-23 04:00:00|667.1875|667.1875|679.6875|679.6875|679.6875|679.6875|665.625|665.625|15935200
861854400000|1997-04-24 04:00:00|682.8125|682.8125|684.375|684.375|689.0625|689.0625|678.125|678.125|15203200
861940800000|1997-04-25 04:00:00|690.625|690.625|701.5625|701.5625|706.25|706.25|689.0625|689.0625|17400000
862200000000|1997-04-28 04:00:00|684.375|684.375|667.1875|667.1875|690.625|690.625|653.125|653.125|25024000
862286400000|1997-04-29 04:00:00|675|675|684.375|684.375|684.375|684.375|667.1875|667.1875|14053600
862372800000|1997-04-30 04:00:00|685.9375|685.9375|703.125|703.125|714.0625|714.0625|682.8125|682.8125|17342400
862459200000|1997-05-01 04:00:00|707.8125|707.8125|718.75|718.75|720.3125|720.3125|704.6875|704.6875|16620800
862545600000|1997-05-02 04:00:00|718.75|718.75|698.4375|698.4375|718.75|718.75|690.625|690.625|18538400
862804800000|1997-05-05 04:00:00|704.6875|704.6875|734.375|734.375|743.75|743.75|701.5625|701.5625|18021600
862891200000|1997-05-06 04:00:00|735.9375|735.9375|731.25|731.25|745.3125|745.3125|725|725|19728000
862977600000|1997-05-07 04:00:00|728.125|728.125|721.875|721.875|732.8125|732.8125|718.75|718.75|10238400
863064000000|1997-05-08 04:00:00|715.625|715.625|703.125|703.125|721.875|721.875|700|700|13827200
863150400000|1997-05-09 04:00:00|706.25|706.25|700|700|709.375|709.375|690.625|690.625|17100800
863409600000|1997-05-12 04:00:00|700|700|703.125|703.125|703.125|703.125|693.75|693.75|20164800
863496000000|1997-05-13 04:00:00|700|700|709.375|709.375|710.9375|710.9375|698.4375|698.4375|15238400
863582400000|1997-05-14 04:00:00|712.5|712.5|715.625|715.625|735.9375|735.9375|704.6875|704.6875|26992000
863668800000|1997-05-15 04:00:00|712.5|712.5|717.1875|717.1875|720.3125|720.3125|709.375|709.375|15570400
863755200000|1997-05-16 04:00:00|712.5|712.5|681.25|681.25|712.5|712.5|671.875|671.875|55036000
864014400000|1997-05-19 04:00:00|693.75|693.75|693.75|693.75|695.3125|695.3125|684.375|684.375|19595200
864100800000|1997-05-20 04:00:00|698.4375|698.4375|706.25|706.25|707.8125|707.8125|695.3125|695.3125|18668800
864187200000|1997-05-21 04:00:00|709.375|709.375|710.9375|710.9375|712.5|712.5|696.875|696.875|19121600
864273600000|1997-05-22 04:00:00|714.0625|714.0625|700|700|720.3125|720.3125|687.5|687.5|26205600
864360000000|1997-05-23 04:00:00|701.5625|701.5625|701.5625|701.5625|709.375|709.375|685.9375|685.9375|23476800
864705600000|1997-05-27 04:00:00|703.125|703.125|751.5625|751.5625|753.125|753.125|703.125|703.125|31323200
864792000000|1997-05-28 04:00:00|760.9375|760.9375|800|800|831.25|831.25|759.375|759.375|50995200
864878400000|1997-05-29 04:00:00|678.125|678.125|692.1875|692.1875|703.125|703.125|675|675|157445600
864964800000|1997-05-30 04:00:00|693.75|693.75|718.75|718.75|720.3125|720.3125|685.9375|685.9375|58500800
865224000000|1997-06-02 04:00:00|721.875|721.875|704.6875|704.6875|721.875|721.875|698.4375|698.4375|21775200
865310400000|1997-06-03 04:00:00|704.6875|704.6875|692.1875|692.1875|704.6875|704.6875|690.625|690.625|20666400
865396800000|1997-06-04 04:00:00|693.75|693.75|693.75|693.75|704.6875|704.6875|687.5|687.5|22621600
865483200000|1997-06-05 04:00:00|696.875|696.875|689.0625|689.0625|703.125|703.125|685.9375|685.9375|19127200
865569600000|1997-06-06 04:00:00|689.0625|689.0625|696.875|696.875|696.875|696.875|685.9375|685.9375|15915200
865828800000|1997-06-09 04:00:00|707.8125|707.8125|712.5|712.5|717.1875|717.1875|693.75|693.75|16161600
865915200000|1997-06-10 04:00:00|718.75|718.75|726.5625|726.5625|735.9375|735.9375|715.625|715.625|15350400
866001600000|1997-06-11 04:00:00|726.5625|726.5625|735.9375|735.9375|737.5|737.5|725|725|18057600
866088000000|1997-06-12 04:00:00|737.5|737.5|731.25|731.25|740.625|740.625|721.875|721.875|16356000
866174400000|1997-06-13 04:00:00|737.5|737.5|740.625|740.625|748.4375|748.4375|735.9375|735.9375|16402400
866433600000|1997-06-16 04:00:00|737.5|737.5|759.375|759.375|762.5|762.5|732.8125|732.8125|18450400
866520000000|1997-06-17 04:00:00|745.3125|745.3125|748.4375|748.4375|776.5625|776.5625|740.625|740.625|30969600
866606400000|1997-06-18 04:00:00|746.875|746.875|754.6875|754.6875|759.375|759.375|740.625|740.625|10886400
866692800000|1997-06-19 04:00:00|762.5|762.5|762.5|762.5|765.625|765.625|751.5625|751.5625|13938400
866779200000|1997-06-20 04:00:00|760.9375|760.9375|750|750|762.5|762.5|746.875|746.875|12279200
867038400000|1997-06-23 04:00:00|748.4375|748.4375|735.9375|735.9375|750|750|732.8125|732.8125|9364800
867124800000|1997-06-24 04:00:00|739.84375|739.84375|748.4375|748.4375|753.90625|753.90625|734.375|734.375|14157600
867211200000|1997-06-25 04:00:00|746.875|746.875|748.4375|748.4375|761.71875|761.71875|740.625|740.625|13535200
867297600000|1997-06-26 04:00:00|750|750|728.125|728.125|757.8125|757.8125|721.875|721.875|14824000
867384000000|1997-06-27 04:00:00|731.25|731.25|729.6875|729.6875|734.375|734.375|717.1875|717.1875|13441600
867643200000|1997-06-30 04:00:00|745.3125|745.3125|729.6875|729.6875|746.875|746.875|718.75|718.75|11793600
867729600000|1997-07-01 04:00:00|726.5625|726.5625|725|725|740.625|740.625|723.4375|723.4375|9890400
867816000000|1997-07-02 04:00:00|700|700|717.1875|717.1875|731.25|731.25|695.3125|695.3125|40356800
867902400000|1997-07-03 04:00:00|730.46875|730.46875|733.59375|733.59375|734.375|734.375|723.4375|723.4375|13809600
868248000000|1997-07-07 04:00:00|739.84375|739.84375|714.84375|714.84375|740.625|740.625|712.5|712.5|18119200
868334400000|1997-07-08 04:00:00|714.84375|714.84375|718.75|718.75|718.75|718.75|709.375|709.375|16339200
868420800000|1997-07-09 04:00:00|723.4375|723.4375|732.8125|732.8125|734.375|734.375|714.0625|714.0625|23820000
868507200000|1997-07-10 04:00:00|732.03125|732.03125|735.15625|735.15625|737.5|737.5|725|725|14081600
868593600000|1997-07-11 04:00:00|736.71875|736.71875|734.375|734.375|739.84375|739.84375|729.6875|729.6875|10883200
868852800000|1997-07-14 04:00:00|736.71875|736.71875|750|750|751.5625|751.5625|735.9375|735.9375|18007200
868939200000|1997-07-15 04:00:00|753.90625|753.90625|771.875|771.875|775|775|746.875|746.875|24760800
869025600000|1997-07-16 04:00:00|774.21875|774.21875|759.375|759.375|782.8125|782.8125|753.125|753.125|17957600
869112000000|1997-07-17 04:00:00|762.5|762.5|774.21875|774.21875|777.34375|777.34375|760.15625|760.15625|16556800
869198400000|1997-07-18 04:00:00|778.125|778.125|772.65625|772.65625|782.8125|782.8125|762.5|762.5|13606400
869457600000|1997-07-21 04:00:00|771.09375|771.09375|759.375|759.375|775|775|759.375|759.375|8488800
869544000000|1997-07-22 04:00:00|761.71875|761.71875|765.625|765.625|765.625|765.625|757.03125|757.03125|10418400
869630400000|1997-07-23 04:00:00|768.75|768.75|772.65625|772.65625|781.25|781.25|762.5|762.5|11338400
869716800000|1997-07-24 04:00:00|778.125|778.125|764.0625|764.0625|780.46875|780.46875|760.9375|760.9375|8918400
869803200000|1997-07-25 04:00:00|768.75|768.75|767.1875|767.1875|778.125|778.125|764.0625|764.0625|6384800
870062400000|1997-07-28 04:00:00|774.21875|774.21875|756.25|756.25|774.21875|774.21875|754.6875|754.6875|6317600
870148800000|1997-07-29 04:00:00|762.5|762.5|767.96875|767.96875|772.65625|772.65625|753.90625|753.90625|6932800
870235200000|1997-07-30 04:00:00|769.53125|769.53125|784.375|784.375|789.84375|789.84375|766.40625|766.40625|14849600
870321600000|1997-07-31 04:00:00|787.5|787.5|782.8125|782.8125|801.5625|801.5625|775.78125|775.78125|11653600
870408000000|1997-08-01 04:00:00|775.78125|775.78125|773.4375|773.4375|778.125|778.125|763.28125|763.28125|11481600
870667200000|1997-08-04 04:00:00|771.875|771.875|779.6875|779.6875|787.5|787.5|771.09375|771.09375|5746400
870753600000|1997-08-05 04:00:00|778.90625|778.90625|771.09375|771.09375|780.46875|780.46875|762.5|762.5|4946400
870840000000|1997-08-06 04:00:00|769.53125|769.53125|762.5|762.5|772.65625|772.65625|757.8125|757.8125|8842400
870926400000|1997-08-07 04:00:00|762.5|762.5|746.875|746.875|764.0625|764.0625|745.3125|745.3125|10968000
871012800000|1997-08-08 04:00:00|742.1875|742.1875|738.28125|738.28125|745.3125|745.3125|735.9375|735.9375|9186400
871272000000|1997-08-11 04:00:00|735.15625|735.15625|753.125|753.125|756.25|756.25|731.25|731.25|9060800
871358400000|1997-08-12 04:00:00|756.25|756.25|768.75|768.75|770.3125|770.3125|756.25|756.25|14703200
871444800000|1997-08-13 04:00:00|781.25|781.25|771.875|771.875|781.25|781.25|756.25|756.25|13512000
871531200000|1997-08-14 04:00:00|773.4375|773.4375|777.34375|777.34375|777.34375|777.34375|766.40625|766.40625|13395200
871617600000|1997-08-15 04:00:00|770.3125|770.3125|743.75|743.75|772.65625|772.65625|739.0625|739.0625|17945600
871876800000|1997-08-18 04:00:00|743.75|743.75|743.75|743.75|743.75|743.75|725|725|16619200
871963200000|1997-08-19 04:00:00|743.75|743.75|721.09375|721.09375|743.75|743.75|711.71875|711.71875|34731200
872049600000|1997-08-20 04:00:00|715.625|715.625|712.5|712.5|721.875|721.875|705.46875|705.46875|29460800
872136000000|1997-08-21 04:00:00|710.9375|710.9375|699.21875|699.21875|711.71875|711.71875|692.1875|692.1875|23751200
872222400000|1997-08-22 04:00:00|688.28125|688.28125|698.4375|698.4375|704.6875|704.6875|687.5|687.5|16240800
872481600000|1997-08-25 04:00:00|700|700|693.75|693.75|701.5625|701.5625|688.28125|688.28125|10116800
872568000000|1997-08-26 04:00:00|691.40625|691.40625|686.71875|686.71875|698.4375|698.4375|683.59375|683.59375|16036800
872654400000|1997-08-27 04:00:00|684.375|684.375|673.4375|673.4375|685.15625|685.15625|667.96875|667.96875|16625600
872740800000|1997-08-28 04:00:00|673.4375|673.4375|665.625|665.625|678.90625|678.90625|658.59375|658.59375|17444000
872827200000|1997-08-29 04:00:00|662.5|662.5|667.1875|667.1875|673.4375|673.4375|659.375|659.375|12975200
873172800000|1997-09-02 04:00:00|680.46875|680.46875|694.53125|694.53125|698.4375|698.4375|678.90625|678.90625|14430400
873259200000|1997-09-03 04:00:00|696.09375|696.09375|703.90625|703.90625|706.25|706.25|677.34375|677.34375|21334400
873345600000|1997-09-04 04:00:00|702.34375|702.34375|692.1875|692.1875|702.34375|702.34375|684.375|684.375|13213600
873432000000|1997-09-05 04:00:00|695.3125|695.3125|679.6875|679.6875|702.34375|702.34375|675|675|11224000
873691200000|1997-09-08 04:00:00|680.46875|680.46875|678.125|678.125|685.9375|685.9375|668.75|668.75|20735200
873777600000|1997-09-09 04:00:00|675|675|682.8125|682.8125|692.1875|692.1875|673.4375|673.4375|14639200
873864000000|1997-09-10 04:00:00|681.25|681.25|664.0625|664.0625|682.03125|682.03125|660.9375|660.9375|23548000
873950400000|1997-09-11 04:00:00|657.8125|657.8125|675|675|675|675|657.03125|657.03125|16307200
874036800000|1997-09-12 04:00:00|675|675|678.125|678.125|681.25|681.25|659.375|659.375|11885600
874296000000|1997-09-15 04:00:00|678.125|678.125|662.5|662.5|678.125|678.125|662.5|662.5|9650400
874382400000|1997-09-16 04:00:00|663.28125|663.28125|664.0625|664.0625|671.09375|671.09375|657.03125|657.03125|17984800
874468800000|1997-09-17 04:00:00|657.8125|657.8125|657.8125|657.8125|663.28125|663.28125|654.6875|654.6875|18564000
874555200000|1997-09-18 04:00:00|657.03125|657.03125|685.9375|685.9375|690.625|690.625|656.25|656.25|25782400
874641600000|1997-09-19 04:00:00|671.875|671.875|678.90625|678.90625|695.3125|695.3125|668.75|668.75|34753600
874900800000|1997-09-22 04:00:00|679.6875|679.6875|692.1875|692.1875|696.875|696.875|672.65625|672.65625|19523200
874987200000|1997-09-23 04:00:00|692.1875|692.1875|689.0625|689.0625|698.4375|698.4375|683.59375|683.59375|18414400
875073600000|1997-09-24 04:00:00|688.28125|688.28125|681.25|681.25|690.625|690.625|678.125|678.125|9191200
875160000000|1997-09-25 04:00:00|676.5625|676.5625|673.4375|673.4375|677.34375|677.34375|670.3125|670.3125|9016800
875246400000|1997-09-26 04:00:00|671.875|671.875|668.75|668.75|677.34375|677.34375|667.96875|667.96875|8713600
875505600000|1997-09-29 04:00:00|665.625|665.625|668.75|668.75|672.65625|672.65625|664.84375|664.84375|7840000
875592000000|1997-09-30 04:00:00|669.53125|669.53125|662.5|662.5|671.875|671.875|658.59375|658.59375|9102400
875678400000|1997-10-01 04:00:00|666.40625|666.40625|660.9375|660.9375|666.40625|666.40625|657.03125|657.03125|9087200
875764800000|1997-10-02 04:00:00|660.15625|660.15625|661.71875|661.71875|663.28125|663.28125|657.8125|657.8125|6230400
875851200000|1997-10-03 04:00:00|664.84375|664.84375|664.84375|664.84375|671.875|671.875|660.15625|660.15625|10140800
876110400000|1997-10-06 04:00:00|664.84375|664.84375|653.125|653.125|664.84375|664.84375|652.34375|652.34375|9005600
876196800000|1997-10-07 04:00:00|654.6875|654.6875|657.8125|657.8125|661.71875|661.71875|650.78125|650.78125|8344000
876283200000|1997-10-08 04:00:00|662.5|662.5|650|650|665.625|665.625|650|650|18615200
876369600000|1997-10-09 04:00:00|650|650|647.65625|647.65625|656.25|656.25|642.1875|642.1875|13612800
876456000000|1997-10-10 04:00:00|650.78125|650.78125|648.4375|648.4375|656.25|656.25|642.96875|642.96875|9501600
876715200000|1997-10-13 04:00:00|656.25|656.25|650.78125|650.78125|657.8125|657.8125|648.4375|648.4375|6336000
876801600000|1997-10-14 04:00:00|652.34375|652.34375|653.125|653.125|655.46875|655.46875|647.65625|647.65625|9076000
876888000000|1997-10-15 04:00:00|647.65625|647.65625|651.5625|651.5625|658.59375|658.59375|645.3125|645.3125|9233600
876974400000|1997-10-16 04:00:00|656.25|656.25|640.625|640.625|656.25|656.25|638.28125|638.28125|12010400
877060800000|1997-10-17 04:00:00|631.25|631.25|625|625|632.03125|632.03125|618.75|618.75|24133600
877320000000|1997-10-20 04:00:00|625|625|624.21875|624.21875|627.34375|627.34375|619.53125|619.53125|13648000
877406400000|1997-10-21 04:00:00|618.75|618.75|610.9375|610.9375|618.75|618.75|600|600|28930400
877492800000|1997-10-22 04:00:00|611.71875|611.71875|613.28125|613.28125|618.75|618.75|611.71875|611.71875|29968000
877579200000|1997-10-23 04:00:00|600|600|612.5|612.5|618.75|618.75|599.21875|599.21875|19533600
877665600000|1997-10-24 04:00:00|613.28125|613.28125|607.03125|607.03125|614.84375|614.84375|594.53125|594.53125|13958400
877928400000|1997-10-27 05:00:00|596.09375|596.09375|571.875|571.875|609.375|609.375|562.5|562.5|14493600
878014800000|1997-10-28 05:00:00|562.5|562.5|589.0625|589.0625|603.125|603.125|562.5|562.5|27999200
878101200000|1997-10-29 05:00:00|590.625|590.625|597.65625|597.65625|607.8125|607.8125|582.8125|582.8125|17536000
878187600000|1997-10-30 05:00:00|587.5|587.5|591.40625|591.40625|606.25|606.25|584.375|584.375|11026400
878274000000|1997-10-31 05:00:00|592.1875|592.1875|589.0625|589.0625|596.875|596.875|585.9375|585.9375|10211200
878533200000|1997-11-03 05:00:00|599.21875|599.21875|607.03125|607.03125|607.8125|607.8125|589.84375|589.84375|11335200
878619600000|1997-11-04 05:00:00|604.6875|604.6875|613.28125|613.28125|614.84375|614.84375|600.78125|600.78125|16032000
878706000000|1997-11-05 05:00:00|610.9375|610.9375|609.375|609.375|610.9375|610.9375|596.875|596.875|15204800
878792400000|1997-11-06 05:00:00|607.8125|607.8125|607.03125|607.03125|609.375|609.375|603.90625|603.90625|9236000
878878800000|1997-11-07 05:00:00|598.4375|598.4375|600|600|604.6875|604.6875|595.3125|595.3125|7520000
879138000000|1997-11-10 05:00:00|603.125|603.125|596.09375|596.09375|604.6875|604.6875|592.96875|592.96875|10116800
879224400000|1997-11-11 05:00:00|596.875|596.875|593.75|593.75|600|600|587.5|587.5|7676800
879310800000|1997-11-12 05:00:00|589.0625|589.0625|584.375|584.375|592.96875|592.96875|584.375|584.375|8453600
879397200000|1997-11-13 05:00:00|583.59375|583.59375|585.15625|585.15625|593.75|593.75|578.125|578.125|6112000
879483600000|1997-11-14 05:00:00|587.5|587.5|608.59375|608.59375|612.5|612.5|587.5|587.5|5664800
879742800000|1997-11-17 05:00:00|622.65625|622.65625|625.78125|625.78125|628.90625|628.90625|607.8125|607.8125|11433600
879829200000|1997-11-18 05:00:00|625.78125|625.78125|633.59375|633.59375|641.40625|641.40625|625.78125|625.78125|13595200
879915600000|1997-11-19 05:00:00|631.25|631.25|632.8125|632.8125|636.71875|636.71875|631.25|631.25|7342400
880002000000|1997-11-20 05:00:00|630.46875|630.46875|625|625|635.9375|635.9375|625|625|6825600
880088400000|1997-11-21 05:00:00|627.34375|627.34375|635.9375|635.9375|635.9375|635.9375|626.5625|626.5625|7743200
880347600000|1997-11-24 05:00:00|623.4375|623.4375|609.375|609.375|623.4375|623.4375|606.25|606.25|15057600
880434000000|1997-11-25 05:00:00|611.71875|611.71875|624.21875|624.21875|628.125|628.125|609.375|609.375|11511200
880520400000|1997-11-26 05:00:00|623.4375|623.4375|623.4375|623.4375|626.5625|626.5625|617.96875|617.96875|10286400
880693200000|1997-11-28 05:00:00|623.4375|623.4375|608.59375|608.59375|624.21875|624.21875|608.59375|608.59375|5298400
880952400000|1997-12-01 05:00:00|611.71875|611.71875|622.65625|622.65625|625.78125|625.78125|611.71875|611.71875|8693600
881038800000|1997-12-02 05:00:00|624.21875|624.21875|603.125|603.125|625|625|602.34375|602.34375|14576000
881125200000|1997-12-03 05:00:00|597.65625|597.65625|599.21875|599.21875|603.125|603.125|589.0625|589.0625|24898400
881211600000|1997-12-04 05:00:00|600|600|603.125|603.125|606.25|606.25|594.53125|594.53125|17211200
881298000000|1997-12-05 05:00:00|598.4375|598.4375|590.625|590.625|601.5625|601.5625|590.625|590.625|23044800
881557200000|1997-12-08 05:00:00|593.75|593.75|589.0625|589.0625|593.75|593.75|587.5|587.5|16957600
881643600000|1997-12-09 05:00:00|586.71875|586.71875|580.46875|580.46875|589.84375|589.84375|578.125|578.125|17191200
881730000000|1997-12-10 05:00:00|580.46875|580.46875|581.25|581.25|590.625|590.625|580.46875|580.46875|11036000
881816400000|1997-12-11 05:00:00|575|575|564.0625|564.0625|575.78125|575.78125|557.03125|557.03125|18121600
881902800000|1997-12-12 05:00:00|563.28125|563.28125|555.46875|555.46875|565.625|565.625|550|550|14348000
882162000000|1997-12-15 05:00:00|557.8125|557.8125|555.46875|555.46875|567.1875|567.1875|554.6875|554.6875|13890400
882248400000|1997-12-16 05:00:00|556.25|556.25|559.375|559.375|579.6875|579.6875|556.25|556.25|15252000
882334800000|1997-12-17 05:00:00|556.25|556.25|542.96875|542.96875|557.8125|557.8125|541.40625|541.40625|13436000
882421200000|1997-12-18 05:00:00|539.0625|539.0625|500|500|546.09375|546.09375|500|500|20759200
882507600000|1997-12-19 05:00:00|484.375|484.375|501.5625|501.5625|501.5625|501.5625|471.875|471.875|64632000
882766800000|1997-12-22 05:00:00|495.3125|495.3125|498.4375|498.4375|504.6875|504.6875|493.75|493.75|16414400
882853200000|1997-12-23 05:00:00|494.53125|494.53125|487.5|487.5|495.3125|495.3125|482.03125|482.03125|17004800
882939600000|1997-12-24 05:00:00|484.375|484.375|484.375|484.375|488.28125|488.28125|482.03125|482.03125|8492800
883112400000|1997-12-26 05:00:00|485.9375|485.9375|489.0625|489.0625|489.0625|489.0625|485.15625|485.15625|8316800
883371600000|1997-12-29 05:00:00|487.5|487.5|483.59375|483.59375|488.28125|488.28125|480.46875|480.46875|16860800
883458000000|1997-12-30 05:00:00|483.59375|483.59375|496.875|496.875|499.21875|499.21875|482.8125|482.8125|20009600
883544400000|1997-12-31 05:00:00|493.75|493.75|488.28125|488.28125|503.125|503.125|487.5|487.5|21385600
883717200000|1998-01-02 05:00:00|490.625|490.625|500.78125|500.78125|502.34375|502.34375|490.625|490.625|11108800
883976400000|1998-01-05 05:00:00|519.53125|519.53125|535.15625|535.15625|539.0625|539.0625|514.84375|514.84375|26392800
884062800000|1998-01-06 05:00:00|534.375|534.375|534.375|534.375|541.40625|541.40625|528.125|528.125|19414400
884149200000|1998-01-07 05:00:00|527.34375|527.34375|529.6875|529.6875|535.15625|535.15625|523.4375|523.4375|20752800
884235600000|1998-01-08 05:00:00|530.46875|530.46875|527.34375|527.34375|532.03125|532.03125|523.4375|523.4375|9124800
884322000000|1998-01-09 05:00:00|525|525|493.75|493.75|525.78125|525.78125|493.75|493.75|13812800
884581200000|1998-01-12 05:00:00|487.5|487.5|499.21875|499.21875|500|500|485.9375|485.9375|13344800
884667600000|1998-01-13 05:00:00|500|500|511.71875|511.71875|511.71875|511.71875|497.65625|497.65625|7830400
884754000000|1998-01-14 05:00:00|510.15625|510.15625|514.84375|514.84375|515.625|515.625|497.65625|497.65625|15986400
884840400000|1998-01-15 05:00:00|512.5|512.5|517.1875|517.1875|521.09375|521.09375|511.71875|511.71875|8615200
884926800000|1998-01-16 05:00:00|518.75|518.75|514.84375|514.84375|521.09375|521.09375|511.71875|511.71875|9079200
885272400000|1998-01-20 05:00:00|521.09375|521.09375|521.09375|521.09375|522.65625|522.65625|513.28125|513.28125|9015200
885358800000|1998-01-21 05:00:00|521.875|521.875|520.3125|520.3125|527.34375|527.34375|519.53125|519.53125|9165600
885445200000|1998-01-22 05:00:00|514.0625|514.0625|503.125|503.125|518.75|518.75|501.5625|501.5625|11049600
885531600000|1998-01-23 05:00:00|509.375|509.375|501.5625|501.5625|509.375|509.375|498.4375|498.4375|8397600
885790800000|1998-01-26 05:00:00|500.78125|500.78125|501.5625|501.5625|503.125|503.125|498.4375|498.4375|5478400
885877200000|1998-01-27 05:00:00|500|500|506.25|506.25|510.9375|510.9375|500|500|7167200
885963600000|1998-01-28 05:00:00|507.03125|507.03125|510.15625|510.15625|515.625|515.625|501.5625|501.5625|7209600
886050000000|1998-01-29 05:00:00|510.9375|510.9375|513.28125|513.28125|527.34375|527.34375|509.375|509.375|14968000
886136400000|1998-01-30 05:00:00|520.3125|520.3125|500.78125|500.78125|521.875|521.875|498.4375|498.4375|18786400
886395600000|1998-02-02 05:00:00|503.90625|503.90625|514.84375|514.84375|521.875|521.875|501.5625|501.5625|17048000
886482000000|1998-02-03 05:00:00|512.5|512.5|521.875|521.875|523.4375|523.4375|508.59375|508.59375|11381600
886568400000|1998-02-04 05:00:00|518.75|518.75|527.34375|527.34375|527.34375|527.34375|514.84375|514.84375|9424000
886654800000|1998-02-05 05:00:00|525|525|506.25|506.25|525.78125|525.78125|506.25|506.25|15995200
886741200000|1998-02-06 05:00:00|508.59375|508.59375|513.28125|513.28125|515.625|515.625|500.78125|500.78125|11097600
887000400000|1998-02-09 05:00:00|513.28125|513.28125|501.5625|501.5625|516.40625|516.40625|500.78125|500.78125|12923200
887086800000|1998-02-10 05:00:00|503.90625|503.90625|503.90625|503.90625|507.03125|507.03125|496.875|496.875|16761600
887173200000|1998-02-11 05:00:00|505.46875|505.46875|503.125|503.125|505.46875|505.46875|500|500|10865600
887259600000|1998-02-12 05:00:00|503.125|503.125|507.03125|507.03125|509.375|509.375|499.21875|499.21875|11658400
887346000000|1998-02-13 05:00:00|505.46875|505.46875|510.9375|510.9375|511.71875|511.71875|499.21875|499.21875|15371200
887691600000|1998-02-17 05:00:00|515.625|515.625|554.6875|554.6875|568.75|568.75|514.0625|514.0625|51872000
887778000000|1998-02-18 05:00:00|560.15625|560.15625|557.8125|557.8125|584.375|584.375|554.6875|554.6875|41999200
887864400000|1998-02-19 05:00:00|566.40625|566.40625|564.0625|564.0625|575|575|554.6875|554.6875|15639200
887950800000|1998-02-20 05:00:00|568.75|568.75|563.28125|563.28125|574.21875|574.21875|559.375|559.375|19660000
888210000000|1998-02-23 05:00:00|575|575|583.59375|583.59375|593.75|593.75|573.4375|573.4375|19777600
888296400000|1998-02-24 05:00:00|583.59375|583.59375|539.0625|539.0625|584.375|584.375|531.25|531.25|16074400
888382800000|1998-02-25 05:00:00|543.75|543.75|562.5|562.5|570.3125|570.3125|542.1875|542.1875|47615200
888469200000|1998-02-26 05:00:00|557.8125|557.8125|551.5625|551.5625|557.8125|557.8125|545.3125|545.3125|25164800
888555600000|1998-02-27 05:00:00|550.78125|550.78125|548.4375|548.4375|557.8125|557.8125|546.09375|546.09375|13828800
888814800000|1998-03-02 05:00:00|548.4375|548.4375|551.5625|551.5625|553.90625|553.90625|546.875|546.875|15536000
888901200000|1998-03-03 05:00:00|548.4375|548.4375|553.90625|553.90625|555.46875|555.46875|545.3125|545.3125|16426400
888987600000|1998-03-04 05:00:00|550.78125|550.78125|565.625|565.625|566.40625|566.40625|546.09375|546.09375|9147200
889074000000|1998-03-05 05:00:00|559.375|559.375|571.09375|571.09375|578.125|578.125|557.8125|557.8125|14185600
889160400000|1998-03-06 05:00:00|574.21875|574.21875|581.25|581.25|586.71875|586.71875|574.21875|574.21875|8654400
889419600000|1998-03-09 05:00:00|584.375|584.375|580.46875|580.46875|587.5|587.5|579.6875|579.6875|8670400
889506000000|1998-03-10 05:00:00|585.15625|585.15625|592.1875|592.1875|592.1875|592.1875|583.59375|583.59375|8204000
889592400000|1998-03-11 05:00:00|588.28125|588.28125|589.0625|589.0625|595.3125|595.3125|585.9375|585.9375|8839200
889678800000|1998-03-12 05:00:00|589.84375|589.84375|572.65625|572.65625|591.40625|591.40625|568.75|568.75|9818400
889765200000|1998-03-13 05:00:00|569.53125|569.53125|560.15625|560.15625|570.3125|570.3125|559.375|559.375|9180000
890024400000|1998-03-16 05:00:00|559.375|559.375|564.0625|564.0625|564.84375|564.84375|548.4375|548.4375|10159200
890110800000|1998-03-17 05:00:00|561.71875|561.71875|556.25|556.25|564.0625|564.0625|554.6875|554.6875|9323200
890197200000|1998-03-18 05:00:00|552.34375|552.34375|576.5625|576.5625|578.125|578.125|551.5625|551.5625|17452000
890283600000|1998-03-19 05:00:00|564.84375|564.84375|547.65625|547.65625|565.625|565.625|545.3125|545.3125|23226400
890370000000|1998-03-20 05:00:00|544.53125|544.53125|553.90625|553.90625|555.46875|555.46875|535.9375|535.9375|19979200
890629200000|1998-03-23 05:00:00|537.5|537.5|548.4375|548.4375|552.34375|552.34375|537.5|537.5|11820000
890715600000|1998-03-24 05:00:00|550|550|558.59375|558.59375|559.375|559.375|550|550|11624800
890802000000|1998-03-25 05:00:00|560.15625|560.15625|550|550|563.28125|563.28125|547.65625|547.65625|16196000
890888400000|1998-03-26 05:00:00|544.53125|544.53125|546.875|546.875|551.5625|551.5625|543.75|543.75|8842400
890974800000|1998-03-27 05:00:00|548.4375|548.4375|547.65625|547.65625|549.21875|549.21875|543.75|543.75|7798400
891234000000|1998-03-30 05:00:00|542.1875|542.1875|535.9375|535.9375|543.75|543.75|534.375|534.375|6508000
891320400000|1998-03-31 05:00:00|539.0625|539.0625|553.125|553.125|556.25|556.25|537.5|537.5|13049600
891406800000|1998-04-01 05:00:00|553.125|553.125|551.5625|551.5625|557.8125|557.8125|543.75|543.75|9975200
891493200000|1998-04-02 05:00:00|549.21875|549.21875|558.59375|558.59375|564.84375|564.84375|549.21875|549.21875|14131200
891579600000|1998-04-03 05:00:00|561.71875|561.71875|563.28125|563.28125|567.96875|567.96875|553.90625|553.90625|10760000
891835200000|1998-04-06 04:00:00|560.15625|560.15625|560.9375|560.9375|563.28125|563.28125|558.59375|558.59375|7914400
891921600000|1998-04-07 04:00:00|559.375|559.375|553.125|553.125|560.15625|560.15625|552.34375|552.34375|6774400
892008000000|1998-04-08 04:00:00|550|550|547.65625|547.65625|551.5625|551.5625|543.75|543.75|6631200
892094400000|1998-04-09 04:00:00|548.4375|548.4375|553.125|553.125|555.46875|555.46875|547.65625|547.65625|3745600
892440000000|1998-04-13 04:00:00|550|550|548.4375|548.4375|550|550|542.1875|542.1875|7387200
892526400000|1998-04-14 04:00:00|548.4375|548.4375|548.4375|548.4375|550|550|542.1875|542.1875|5251200
892612800000|1998-04-15 04:00:00|547.65625|547.65625|540.625|540.625|548.4375|548.4375|540.625|540.625|6472000
892699200000|1998-04-16 04:00:00|538.28125|538.28125|535.9375|535.9375|539.84375|539.84375|535.9375|535.9375|6545600
892785600000|1998-04-17 04:00:00|537.5|537.5|548.4375|548.4375|548.4375|548.4375|535.9375|535.9375|7980000
893044800000|1998-04-20 04:00:00|544.53125|544.53125|539.84375|539.84375|546.875|546.875|539.84375|539.84375|6832800
893131200000|1998-04-21 04:00:00|537.5|537.5|585.15625|585.15625|585.9375|585.9375|537.5|537.5|20696000
893217600000|1998-04-22 04:00:00|579.6875|579.6875|593.75|593.75|595.3125|595.3125|568.75|568.75|26894400
893304000000|1998-04-23 04:00:00|585.9375|585.9375|585.9375|585.9375|586.71875|586.71875|577.34375|577.34375|10636800
893390400000|1998-04-24 04:00:00|583.59375|583.59375|588.28125|588.28125|590.625|590.625|574.21875|574.21875|11449600
893649600000|1998-04-27 04:00:00|575.78125|575.78125|588.28125|588.28125|589.84375|589.84375|570.3125|570.3125|10312000
893736000000|1998-04-28 04:00:00|590.625|590.625|605.46875|605.46875|609.375|609.375|590.625|590.625|16518400
893822400000|1998-04-29 04:00:00|593.75|593.75|602.34375|602.34375|606.25|606.25|588.28125|588.28125|7426400
893908800000|1998-04-30 04:00:00|603.90625|603.90625|596.875|596.875|607.03125|607.03125|594.53125|594.53125|5620800
893995200000|1998-05-01 04:00:00|598.4375|598.4375|597.65625|597.65625|599.21875|599.21875|587.5|587.5|5657600
894254400000|1998-05-04 04:00:00|597.65625|597.65625|602.34375|602.34375|609.375|609.375|595.3125|595.3125|6195200
894340800000|1998-05-05 04:00:00|605.46875|605.46875|588.28125|588.28125|605.46875|605.46875|585.15625|585.15625|7532000
894427200000|1998-05-06 04:00:00|587.5|587.5|584.375|584.375|587.5|587.5|579.6875|579.6875|5440800
894513600000|1998-05-07 04:00:00|584.375|584.375|570.3125|570.3125|584.375|584.375|570.3125|570.3125|5353600
894600000000|1998-05-08 04:00:00|570.3125|570.3125|575|575|576.5625|576.5625|570.3125|570.3125|3972000
894859200000|1998-05-11 04:00:00|575|575|567.96875|567.96875|579.6875|579.6875|565.625|565.625|4276800
894945600000|1998-05-12 04:00:00|570.3125|570.3125|592.96875|592.96875|593.75|593.75|569.53125|569.53125|6202400
895032000000|1998-05-13 04:00:00|592.1875|592.1875|589.84375|589.84375|592.1875|592.1875|582.03125|582.03125|4926400
895118400000|1998-05-14 04:00:00|588.28125|588.28125|582.03125|582.03125|592.1875|592.1875|581.25|581.25|6278400
895204800000|1998-05-15 04:00:00|579.6875|579.6875|587.5|587.5|592.96875|592.96875|576.5625|576.5625|5268800
895464000000|1998-05-18 04:00:00|585.9375|585.9375|579.6875|579.6875|588.28125|588.28125|579.6875|579.6875|8905600
895550400000|1998-05-19 04:00:00|582.03125|582.03125|585.15625|585.15625|585.15625|585.15625|578.90625|578.90625|4840000
895636800000|1998-05-20 04:00:00|572.65625|572.65625|576.5625|576.5625|579.6875|579.6875|568.75|568.75|9223200
895723200000|1998-05-21 04:00:00|579.6875|579.6875|586.71875|586.71875|596.875|596.875|571.875|571.875|8573600
895809600000|1998-05-22 04:00:00|588.28125|588.28125|589.84375|589.84375|596.09375|596.09375|587.5|587.5|6906400
896155200000|1998-05-26 04:00:00|591.40625|591.40625|587.5|587.5|592.96875|592.96875|583.59375|583.59375|5351200
896241600000|1998-05-27 04:00:00|581.25|581.25|585.9375|585.9375|590.625|590.625|578.90625|578.90625|7186400
896328000000|1998-05-28 04:00:00|587.5|587.5|585.9375|585.9375|589.84375|589.84375|582.03125|582.03125|6461600
896414400000|1998-05-29 04:00:00|585.15625|585.15625|575|575|587.5|587.5|574.21875|574.21875|6745600
896673600000|1998-06-01 04:00:00|571.875|571.875|571.875|571.875|578.125|578.125|566.40625|566.40625|7456800
896760000000|1998-06-02 04:00:00|570.3125|570.3125|571.875|571.875|577.34375|577.34375|567.1875|567.1875|4718400
896846400000|1998-06-03 04:00:00|572.65625|572.65625|571.875|571.875|583.59375|583.59375|571.875|571.875|3593600
896932800000|1998-06-04 04:00:00|571.875|571.875|575.78125|575.78125|575.78125|575.78125|568.75|568.75|3767200
897019200000|1998-06-05 04:00:00|575|575|578.90625|578.90625|583.59375|583.59375|574.21875|574.21875|3918400
897278400000|1998-06-08 04:00:00|572.65625|572.65625|574.21875|574.21875|584.375|584.375|571.09375|571.09375|4076800
897364800000|1998-06-09 04:00:00|571.875|571.875|574.21875|574.21875|575.78125|575.78125|570.3125|570.3125|4015200
897451200000|1998-06-10 04:00:00|570.3125|570.3125|562.5|562.5|574.21875|574.21875|562.5|562.5|3536800
897537600000|1998-06-11 04:00:00|564.84375|564.84375|560.15625|560.15625|568.75|568.75|559.375|559.375|4486400
897624000000|1998-06-12 04:00:00|555.46875|555.46875|552.34375|552.34375|561.71875|561.71875|548.4375|548.4375|4196000
897883200000|1998-06-15 04:00:00|544.53125|544.53125|542.1875|542.1875|549.21875|549.21875|542.1875|542.1875|4994400
897969600000|1998-06-16 04:00:00|543.75|543.75|547.65625|547.65625|557.8125|557.8125|543.75|543.75|5760800
898056000000|1998-06-17 04:00:00|550.78125|550.78125|557.03125|557.03125|557.03125|557.03125|549.21875|549.21875|4744800
898142400000|1998-06-18 04:00:00|553.125|553.125|556.25|556.25|556.25|556.25|545.3125|545.3125|3929600
898228800000|1998-06-19 04:00:00|556.25|556.25|557.03125|557.03125|561.71875|561.71875|556.25|556.25|4695200
898488000000|1998-06-22 04:00:00|559.375|559.375|570.3125|570.3125|573.4375|573.4375|559.375|559.375|6996000
898574400000|1998-06-23 04:00:00|572.65625|572.65625|574.21875|574.21875|575.78125|575.78125|565.625|565.625|7439200
898660800000|1998-06-24 04:00:00|574.21875|574.21875|582.03125|582.03125|583.59375|583.59375|571.09375|571.09375|5740000
898747200000|1998-06-25 04:00:00|582.8125|582.8125|589.0625|589.0625|600|600|581.25|581.25|10732000
898833600000|1998-06-26 04:00:00|587.5|587.5|596.875|596.875|600|600|586.71875|586.71875|6512000
899092800000|1998-06-29 04:00:00|610.9375|610.9375|615.625|615.625|624.21875|624.21875|607.8125|607.8125|14334400
899179200000|1998-06-30 04:00:00|617.1875|617.1875|608.59375|608.59375|621.09375|621.09375|600|600|12824000
899265600000|1998-07-01 04:00:00|634.375|634.375|650.78125|650.78125|652.34375|652.34375|632.03125|632.03125|45736800
899352000000|1998-07-02 04:00:00|650.78125|650.78125|653.125|653.125|653.90625|653.90625|643.75|643.75|15752800
899697600000|1998-07-06 04:00:00|651.5625|651.5625|642.96875|642.96875|658.59375|658.59375|642.96875|642.96875|14107200
899784000000|1998-07-07 04:00:00|640.625|640.625|639.0625|639.0625|643.75|643.75|635.9375|635.9375|7488800
899870400000|1998-07-08 04:00:00|638.28125|638.28125|653.125|653.125|653.125|653.125|632.8125|632.8125|9149600
899956800000|1998-07-09 04:00:00|650|650|639.0625|639.0625|650|650|638.28125|638.28125|7120000
900043200000|1998-07-10 04:00:00|631.25|631.25|637.5|637.5|642.96875|642.96875|628.125|628.125|6319200
900302400000|1998-07-13 04:00:00|631.25|631.25|628.125|628.125|631.25|631.25|623.4375|623.4375|8272000
900388800000|1998-07-14 04:00:00|626.5625|626.5625|621.875|621.875|634.375|634.375|621.875|621.875|6861600
900475200000|1998-07-15 04:00:00|617.1875|617.1875|605.46875|605.46875|623.4375|623.4375|604.6875|604.6875|15517600
900561600000|1998-07-16 04:00:00|607.8125|607.8125|621.09375|621.09375|621.09375|621.09375|606.25|606.25|7047200
900648000000|1998-07-17 04:00:00|625|625|628.125|628.125|628.90625|628.90625|621.875|621.875|8991200
900907200000|1998-07-20 04:00:00|628.125|628.125|623.4375|623.4375|630.46875|630.46875|623.4375|623.4375|5872000
900993600000|1998-07-21 04:00:00|620.3125|620.3125|596.875|596.875|621.09375|621.09375|592.1875|592.1875|9376000
901080000000|1998-07-22 04:00:00|598.4375|598.4375|606.25|606.25|606.25|606.25|592.1875|592.1875|5340000
901166400000|1998-07-23 04:00:00|604.6875|604.6875|578.90625|578.90625|606.25|606.25|572.65625|572.65625|7552800
901252800000|1998-07-24 04:00:00|577.34375|577.34375|571.875|571.875|578.125|578.125|565.625|565.625|6728800
901512000000|1998-07-27 04:00:00|564.0625|564.0625|579.6875|579.6875|579.6875|579.6875|562.5|562.5|4964800
901598400000|1998-07-28 04:00:00|579.6875|579.6875|562.5|562.5|579.6875|579.6875|559.375|559.375|13316000
901684800000|1998-07-29 04:00:00|560.15625|560.15625|570.3125|570.3125|572.65625|572.65625|560.15625|560.15625|4367200
901771200000|1998-07-30 04:00:00|571.09375|571.09375|572.65625|572.65625|582.03125|582.03125|570.3125|570.3125|6249600
901857600000|1998-07-31 04:00:00|569.53125|569.53125|556.25|556.25|574.21875|574.21875|549.21875|549.21875|5735200
902116800000|1998-08-03 04:00:00|554.6875|554.6875|558.59375|558.59375|565.625|565.625|551.5625|551.5625|4400000
902203200000|1998-08-04 04:00:00|557.03125|557.03125|537.5|537.5|565.625|565.625|535.15625|535.15625|9532000
902289600000|1998-08-05 04:00:00|535.9375|535.9375|550.78125|550.78125|552.34375|552.34375|534.375|534.375|10292000
902376000000|1998-08-06 04:00:00|543.75|543.75|543.75|543.75|545.3125|545.3125|537.5|537.5|6529600
902462400000|1998-08-07 04:00:00|543.75|543.75|539.84375|539.84375|550|550|539.0625|539.0625|3559200
902721600000|1998-08-10 04:00:00|541.40625|541.40625|536.71875|536.71875|548.4375|548.4375|536.71875|536.71875|6085600
902808000000|1998-08-11 04:00:00|534.375|534.375|525|525|535.15625|535.15625|514.84375|514.84375|8293600
902894400000|1998-08-12 04:00:00|524.21875|524.21875|503.90625|503.90625|526.5625|526.5625|489.0625|489.0625|16312800
902980800000|1998-08-13 04:00:00|500.78125|500.78125|499.21875|499.21875|505.46875|505.46875|492.1875|492.1875|13213600
903067200000|1998-08-14 04:00:00|499.21875|499.21875|495.3125|495.3125|503.125|503.125|489.0625|489.0625|9128000
903326400000|1998-08-17 04:00:00|487.5|487.5|489.0625|489.0625|495.3125|495.3125|482.03125|482.03125|14249600
903412800000|1998-08-18 04:00:00|489.84375|489.84375|492.1875|492.1875|499.21875|499.21875|486.71875|486.71875|7243200
903499200000|1998-08-19 04:00:00|493.75|493.75|493.75|493.75|499.21875|499.21875|489.0625|489.0625|6469600
903585600000|1998-08-20 04:00:00|496.875|496.875|493.75|493.75|503.90625|503.90625|491.40625|491.40625|4884000
903672000000|1998-08-21 04:00:00|491.40625|491.40625|496.09375|496.09375|496.09375|496.09375|485.15625|485.15625|7956800
903931200000|1998-08-24 04:00:00|484.375|484.375|489.84375|489.84375|500.78125|500.78125|484.375|484.375|5218400
904017600000|1998-08-25 04:00:00|493.75|493.75|491.40625|491.40625|498.4375|498.4375|489.0625|489.0625|4661600
904104000000|1998-08-26 04:00:00|482.8125|482.8125|467.1875|467.1875|489.84375|489.84375|467.1875|467.1875|11097600
904190400000|1998-08-27 04:00:00|462.5|462.5|453.125|453.125|463.28125|463.28125|450.78125|450.78125|19092800
904276800000|1998-08-28 04:00:00|450|450|443.75|443.75|456.25|456.25|442.1875|442.1875|17882400
904536000000|1998-08-31 04:00:00|444.53125|444.53125|433.59375|433.59375|446.875|446.875|432.8125|432.8125|20403200
904622400000|1998-09-01 04:00:00|432.03125|432.03125|429.6875|429.6875|437.5|437.5|426.5625|426.5625|16265600
904708800000|1998-09-02 04:00:00|426.5625|426.5625|396.875|396.875|426.5625|426.5625|396.09375|396.09375|17334400
904795200000|1998-09-03 04:00:00|395.3125|395.3125|418.75|418.75|421.09375|421.09375|387.5|387.5|12467200
904881600000|1998-09-04 04:00:00|418.75|418.75|429.6875|429.6875|435.15625|435.15625|418.75|418.75|10716000
905227200000|1998-09-08 04:00:00|453.125|453.125|439.0625|439.0625|453.125|453.125|429.6875|429.6875|10593600
905313600000|1998-09-09 04:00:00|439.0625|439.0625|418.75|418.75|440.625|440.625|414.84375|414.84375|8844800
905400000000|1998-09-10 04:00:00|410.9375|410.9375|409.375|409.375|414.0625|414.0625|407.8125|407.8125|11260000
905486400000|1998-09-11 04:00:00|406.25|406.25|425.78125|425.78125|427.34375|427.34375|400.78125|400.78125|6246400
905745600000|1998-09-14 04:00:00|424.21875|424.21875|441.40625|441.40625|450|450|424.21875|424.21875|6228000
905832000000|1998-09-15 04:00:00|439.84375|439.84375|431.25|431.25|441.40625|441.40625|424.21875|424.21875|8828800
905918400000|1998-09-16 04:00:00|430.46875|430.46875|452.34375|452.34375|461.71875|461.71875|426.5625|426.5625|9880000
906004800000|1998-09-17 04:00:00|425.78125|425.78125|421.875|421.875|442.96875|442.96875|421.09375|421.09375|8749600
906091200000|1998-09-18 04:00:00|459.375|459.375|471.875|471.875|486.71875|486.71875|451.5625|451.5625|23062400
906350400000|1998-09-21 04:00:00|471.875|471.875|488.28125|488.28125|492.96875|492.96875|462.5|462.5|10066400
906436800000|1998-09-22 04:00:00|488.28125|488.28125|482.03125|482.03125|495.3125|495.3125|479.6875|479.6875|11498400
906523200000|1998-09-23 04:00:00|480.46875|480.46875|484.375|484.375|492.96875|492.96875|480.46875|480.46875|8766400
906609600000|1998-09-24 04:00:00|501.5625|501.5625|523.4375|523.4375|525|525|497.65625|497.65625|13841600
906696000000|1998-09-25 04:00:00|506.25|506.25|511.71875|511.71875|515.625|515.625|500.78125|500.78125|9012800
906955200000|1998-09-28 04:00:00|506.25|506.25|496.875|496.875|512.5|512.5|493.75|493.75|4242400
907041600000|1998-09-29 04:00:00|500|500|485.15625|485.15625|500.78125|500.78125|484.375|484.375|5456800
907128000000|1998-09-30 04:00:00|485.15625|485.15625|460.15625|460.15625|485.15625|485.15625|459.375|459.375|5452000
907214400000|1998-10-01 04:00:00|453.125|453.125|465.625|465.625|474.21875|474.21875|450.78125|450.78125|5378400
907300800000|1998-10-02 04:00:00|465.625|465.625|489.84375|489.84375|490.625|490.625|465.625|465.625|7124800
907560000000|1998-10-05 04:00:00|482.8125|482.8125|477.34375|477.34375|485.15625|485.15625|464.0625|464.0625|5522400
907646400000|1998-10-06 04:00:00|484.375|484.375|479.6875|479.6875|489.0625|489.0625|477.34375|477.34375|3647200
907732800000|1998-10-07 04:00:00|480.46875|480.46875|473.4375|473.4375|493.75|493.75|464.84375|464.84375|5289600
907819200000|1998-10-08 04:00:00|453.125|453.125|462.5|462.5|465.625|465.625|443.75|443.75|7788000
907905600000|1998-10-09 04:00:00|467.1875|467.1875|470.3125|470.3125|473.4375|473.4375|451.5625|451.5625|8524000
908164800000|1998-10-12 04:00:00|468.75|468.75|481.25|481.25|487.5|487.5|468.75|468.75|2730400
908251200000|1998-10-13 04:00:00|480.46875|480.46875|476.5625|476.5625|484.375|484.375|460.15625|460.15625|7484800
908337600000|1998-10-14 04:00:00|470.3125|470.3125|485.9375|485.9375|490.625|490.625|469.53125|469.53125|8373600
908424000000|1998-10-15 04:00:00|485.15625|485.15625|499.21875|499.21875|500|500|485.15625|485.15625|6350400
908510400000|1998-10-16 04:00:00|500|500|497.65625|497.65625|503.125|503.125|495.3125|495.3125|6332800
908769600000|1998-10-19 04:00:00|494.53125|494.53125|498.4375|498.4375|502.34375|502.34375|491.40625|491.40625|4057600
908856000000|1998-10-20 04:00:00|501.5625|501.5625|496.09375|496.09375|510.9375|510.9375|492.1875|492.1875|10685600
908942400000|1998-10-21 04:00:00|499.21875|499.21875|491.40625|491.40625|499.21875|499.21875|487.5|487.5|6608800
909028800000|1998-10-22 04:00:00|491.40625|491.40625|503.125|503.125|503.125|503.125|486.71875|486.71875|5372800
909115200000|1998-10-23 04:00:00|503.125|503.125|503.125|503.125|509.375|509.375|500|500|4657600
909378000000|1998-10-26 05:00:00|507.8125|507.8125|532.03125|532.03125|537.5|537.5|507.03125|507.03125|6806400
909464400000|1998-10-27 05:00:00|532.8125|532.8125|542.96875|542.96875|550|550|532.8125|532.8125|8579200
909550800000|1998-10-28 05:00:00|542.1875|542.1875|527.34375|527.34375|542.1875|542.1875|525.78125|525.78125|5112800
909637200000|1998-10-29 05:00:00|525.78125|525.78125|535.9375|535.9375|539.0625|539.0625|520.3125|520.3125|3850400
909723600000|1998-10-30 05:00:00|548.4375|548.4375|542.1875|542.1875|560.9375|560.9375|540.625|540.625|9233600
909982800000|1998-11-02 05:00:00|543.75|543.75|538.28125|538.28125|543.75|543.75|525|525|9889600
910069200000|1998-11-03 05:00:00|531.25|531.25|542.1875|542.1875|549.21875|549.21875|528.125|528.125|6630400
910155600000|1998-11-04 05:00:00|544.53125|544.53125|534.375|534.375|549.21875|549.21875|532.8125|532.8125|13336800
910242000000|1998-11-05 05:00:00|525.78125|525.78125|520.3125|520.3125|527.34375|527.34375|514.0625|514.0625|9959200
910328400000|1998-11-06 05:00:00|512.5|512.5|575|575|595.3125|595.3125|510.9375|510.9375|23649600
910587600000|1998-11-09 05:00:00|562.5|562.5|545.3125|545.3125|563.28125|563.28125|545.3125|545.3125|8827200
910674000000|1998-11-10 05:00:00|547.65625|547.65625|558.59375|558.59375|565.625|565.625|542.1875|542.1875|10190400
910760400000|1998-11-11 05:00:00|559.375|559.375|551.5625|551.5625|559.375|559.375|542.96875|542.96875|5187200
910846800000|1998-11-12 05:00:00|543.75|543.75|547.65625|547.65625|557.8125|557.8125|543.75|543.75|5011200
910933200000|1998-11-13 05:00:00|550|550|551.5625|551.5625|566.40625|566.40625|547.65625|547.65625|3641600
911192400000|1998-11-16 05:00:00|573.4375|573.4375|540.625|540.625|581.25|581.25|537.5|537.5|9463200
911278800000|1998-11-17 05:00:00|542.1875|542.1875|539.0625|539.0625|554.6875|554.6875|535.15625|535.15625|6519200
911365200000|1998-11-18 05:00:00|532.8125|532.8125|517.1875|517.1875|532.8125|532.8125|517.1875|517.1875|6533600
911451600000|1998-11-19 05:00:00|519.53125|519.53125|522.65625|522.65625|536.71875|536.71875|511.71875|511.71875|16805600
911538000000|1998-11-20 05:00:00|525.78125|525.78125|533.59375|533.59375|533.59375|533.59375|523.4375|523.4375|5000000
911797200000|1998-11-23 05:00:00|532.8125|532.8125|552.34375|552.34375|558.59375|558.59375|532.8125|532.8125|4933600
911883600000|1998-11-24 05:00:00|546.09375|546.09375|525|525|548.4375|548.4375|524.21875|524.21875|10445600
911970000000|1998-11-25 05:00:00|525.78125|525.78125|518.75|518.75|528.90625|528.90625|514.84375|514.84375|3832000
912142800000|1998-11-27 05:00:00|518.75|518.75|512.5|512.5|518.75|518.75|512.5|512.5|2108800
912402000000|1998-11-30 05:00:00|500|500|500|500|505.46875|505.46875|491.40625|491.40625|9995200
912488400000|1998-12-01 05:00:00|493.75|493.75|494.53125|494.53125|504.6875|504.6875|487.5|487.5|7249600
912574800000|1998-12-02 05:00:00|491.40625|491.40625|487.5|487.5|495.3125|495.3125|486.71875|486.71875|7941600
912661200000|1998-12-03 05:00:00|468.75|468.75|460.9375|460.9375|481.25|481.25|457.8125|457.8125|17280800
912747600000|1998-12-04 05:00:00|462.5|462.5|449.21875|449.21875|467.96875|467.96875|435.9375|435.9375|25311200
913006800000|1998-12-07 05:00:00|448.4375|448.4375|460.15625|460.15625|460.15625|460.15625|439.0625|439.0625|10679200
913093200000|1998-12-08 05:00:00|457.8125|457.8125|478.125|478.125|489.84375|489.84375|456.25|456.25|12660800
913179600000|1998-12-09 05:00:00|467.1875|467.1875|460.9375|460.9375|481.25|481.25|460.9375|460.9375|9202400
913266000000|1998-12-10 05:00:00|459.375|459.375|456.25|456.25|465.625|465.625|454.6875|454.6875|9132800
913352400000|1998-12-11 05:00:00|453.125|453.125|450|450|469.53125|469.53125|446.875|446.875|8399200
913611600000|1998-12-14 05:00:00|485.9375|485.9375|476.5625|476.5625|500|500|475|475|21164800
913698000000|1998-12-15 05:00:00|484.375|484.375|517.1875|517.1875|517.1875|517.1875|482.8125|482.8125|15022400
913784400000|1998-12-16 05:00:00|516.40625|516.40625|525|525|525|525|504.6875|504.6875|12693600
913870800000|1998-12-17 05:00:00|520.3125|520.3125|518.75|518.75|529.6875|529.6875|515.625|515.625|9514400
913957200000|1998-12-18 05:00:00|526.5625|526.5625|496.09375|496.09375|526.5625|526.5625|494.53125|494.53125|12711200
914216400000|1998-12-21 05:00:00|492.96875|492.96875|489.0625|489.0625|513.28125|513.28125|489.0625|489.0625|7503200
914302800000|1998-12-22 05:00:00|490.625|490.625|490.625|490.625|494.53125|494.53125|481.25|481.25|5575200
914389200000|1998-12-23 05:00:00|490.625|490.625|503.90625|503.90625|505.46875|505.46875|489.84375|489.84375|7424800
914475600000|1998-12-24 05:00:00|500|500|516.40625|516.40625|517.96875|517.96875|500|500|5200800
914821200000|1998-12-28 05:00:00|515.625|515.625|494.53125|494.53125|517.96875|517.96875|489.0625|489.0625|3980000
914907600000|1998-12-29 05:00:00|492.1875|492.1875|515.625|515.625|517.96875|517.96875|491.40625|491.40625|6569600
914994000000|1998-12-30 05:00:00|503.125|503.125|507.03125|507.03125|511.71875|511.71875|497.65625|497.65625|6509600
915080400000|1998-12-31 05:00:00|506.25|506.25|507.03125|507.03125|514.84375|514.84375|503.125|503.125|7983200
915426000000|1999-01-04 05:00:00|507.03125|507.03125|516.40625|516.40625|525|525|506.25|506.25|9884800
915512400000|1999-01-05 05:00:00|514.84375|514.84375|508.59375|508.59375|521.09375|521.09375|506.25|506.25|5804000
915598800000|1999-01-06 05:00:00|507.8125|507.8125|545.3125|545.3125|552.34375|552.34375|507.8125|507.8125|28024000
915685200000|1999-01-07 05:00:00|534.375|534.375|536.71875|536.71875|539.84375|539.84375|533.59375|533.59375|12841600
915771600000|1999-01-08 05:00:00|537.5|537.5|548.4375|548.4375|548.4375|548.4375|528.125|528.125|9901600
916030800000|1999-01-11 05:00:00|547.65625|547.65625|554.6875|554.6875|560.15625|560.15625|546.09375|546.09375|7717600
916117200000|1999-01-12 05:00:00|539.0625|539.0625|525|525|539.0625|539.0625|519.53125|519.53125|9742400
916203600000|1999-01-13 05:00:00|507.8125|507.8125|525.78125|525.78125|537.5|537.5|506.25|506.25|5936800
916290000000|1999-01-14 05:00:00|522.65625|522.65625|516.40625|516.40625|525|525|509.375|509.375|8070400
916376400000|1999-01-15 05:00:00|514.0625|514.0625|505.46875|505.46875|517.1875|517.1875|503.125|503.125|8468000
916722000000|1999-01-19 05:00:00|504.6875|504.6875|496.875|496.875|504.6875|504.6875|494.53125|494.53125|12502400
916808400000|1999-01-20 05:00:00|493.75|493.75|496.875|496.875|505.46875|505.46875|490.625|490.625|10173600
916894800000|1999-01-21 05:00:00|485.9375|485.9375|492.96875|492.96875|497.65625|497.65625|484.375|484.375|6559200
916981200000|1999-01-22 05:00:00|492.1875|492.1875|521.875|521.875|534.375|534.375|490.625|490.625|13892000
917240400000|1999-01-25 05:00:00|525|525|528.90625|528.90625|535.15625|535.15625|522.65625|522.65625|6273600
917326800000|1999-01-26 05:00:00|526.5625|526.5625|525.78125|525.78125|528.125|528.125|523.4375|523.4375|6449600
917413200000|1999-01-27 05:00:00|525.78125|525.78125|525.78125|525.78125|527.34375|527.34375|522.65625|522.65625|4900000
917499600000|1999-01-28 05:00:00|525|525|533.59375|533.59375|535.15625|535.15625|520.3125|520.3125|6062400
917586000000|1999-01-29 05:00:00|532.8125|532.8125|568.75|568.75|573.4375|573.4375|531.25|531.25|17217600
917845200000|1999-02-01 05:00:00|600|600|599.21875|599.21875|609.375|609.375|596.875|596.875|16517600
917931600000|1999-02-02 05:00:00|596.09375|596.09375|588.28125|588.28125|596.09375|596.09375|577.34375|577.34375|8541600
918018000000|1999-02-03 05:00:00|587.5|587.5|609.375|609.375|615.625|615.625|571.09375|571.09375|10312800
918104400000|1999-02-04 05:00:00|607.8125|607.8125|593.75|593.75|608.59375|608.59375|589.84375|589.84375|5932000
918190800000|1999-02-05 05:00:00|596.875|596.875|609.375|609.375|609.375|609.375|587.5|587.5|9441600
918450000000|1999-02-08 05:00:00|620.3125|620.3125|637.5|637.5|645.3125|645.3125|615.625|615.625|15592000
918536400000|1999-02-09 05:00:00|625|625|634.375|634.375|650.78125|650.78125|621.09375|621.09375|13256000
918622800000|1999-02-10 05:00:00|633.59375|633.59375|617.96875|617.96875|633.59375|633.59375|610.15625|610.15625|11956800
918709200000|1999-02-11 05:00:00|616.40625|616.40625|617.96875|617.96875|622.65625|622.65625|614.84375|614.84375|4362400
918795600000|1999-02-12 05:00:00|614.0625|614.0625|621.09375|621.09375|624.21875|624.21875|614.0625|614.0625|8892000
919141200000|1999-02-16 05:00:00|628.125|628.125|628.90625|628.90625|632.8125|632.8125|622.65625|622.65625|7483200
919227600000|1999-02-17 05:00:00|625.78125|625.78125|606.25|606.25|635.9375|635.9375|603.90625|603.90625|5619200
919314000000|1999-02-18 05:00:00|617.1875|617.1875|607.03125|607.03125|617.1875|617.1875|603.125|603.125|6967200
919400400000|1999-02-19 05:00:00|607.03125|607.03125|608.59375|608.59375|615.625|615.625|602.34375|602.34375|6925600
919659600000|1999-02-22 05:00:00|607.8125|607.8125|625|625|625|625|607.03125|607.03125|6579200
919746000000|1999-02-23 05:00:00|624.21875|624.21875|674.21875|674.21875|675|675|618.75|618.75|22136000
919832400000|1999-02-24 05:00:00|664.0625|664.0625|675.78125|675.78125|687.5|687.5|659.375|659.375|16444800
919918800000|1999-02-25 05:00:00|675|675|671.09375|671.09375|675|675|656.25|656.25|7234400
920005200000|1999-02-26 05:00:00|671.09375|671.09375|667.96875|667.96875|675|675|665.625|665.625|6186400
920264400000|1999-03-01 05:00:00|659.375|659.375|663.28125|663.28125|665.625|665.625|643.75|643.75|5818400
920350800000|1999-03-02 05:00:00|662.5|662.5|651.5625|651.5625|674.21875|674.21875|651.5625|651.5625|6003200
920437200000|1999-03-03 05:00:00|634.375|634.375|634.375|634.375|640.625|640.625|625|625|8001600
920523600000|1999-03-04 05:00:00|635.15625|635.15625|640.625|640.625|650|650|632.03125|632.03125|10068000
920610000000|1999-03-05 05:00:00|643.75|643.75|667.1875|667.1875|675|675|643.75|643.75|14700800
920869200000|1999-03-08 05:00:00|682.8125|682.8125|682.8125|682.8125|685.9375|685.9375|675|675|11220800
920955600000|1999-03-09 05:00:00|679.6875|679.6875|676.5625|676.5625|691.40625|691.40625|673.4375|673.4375|12993600
921042000000|1999-03-10 05:00:00|679.6875|679.6875|712.5|712.5|715.625|715.625|678.90625|678.90625|26400000
921128400000|1999-03-11 05:00:00|712.5|712.5|696.09375|696.09375|724.21875|724.21875|693.75|693.75|15970400
921214800000|1999-03-12 05:00:00|684.375|684.375|697.65625|697.65625|706.25|706.25|684.375|684.375|13877600
921474000000|1999-03-15 05:00:00|689.84375|689.84375|702.34375|702.34375|708.59375|708.59375|689.84375|689.84375|10092800
921560400000|1999-03-16 05:00:00|703.125|703.125|706.25|706.25|724.21875|724.21875|700.78125|700.78125|15654400
921646800000|1999-03-17 05:00:00|700|700|718.75|718.75|723.4375|723.4375|696.875|696.875|11342400
921733200000|1999-03-18 05:00:00|703.125|703.125|687.5|687.5|704.6875|704.6875|676.5625|676.5625|20670400
921819600000|1999-03-19 05:00:00|715.625|715.625|771.875|771.875|793.75|793.75|715.625|715.625|53154400
922078800000|1999-03-22 05:00:00|760.9375|760.9375|735.9375|735.9375|767.1875|767.1875|731.25|731.25|17344000
922165200000|1999-03-23 05:00:00|701.5625|701.5625|709.375|709.375|712.5|712.5|693.75|693.75|15934400
922251600000|1999-03-24 05:00:00|715.625|715.625|704.6875|704.6875|715.625|715.625|696.09375|696.09375|4042400
922338000000|1999-03-25 05:00:00|707.03125|707.03125|710.9375|710.9375|716.40625|716.40625|696.875|696.875|7565600
922424400000|1999-03-26 05:00:00|693.75|693.75|710.15625|710.15625|715.625|715.625|693.75|693.75|4932800
922683600000|1999-03-29 05:00:00|712.5|712.5|707.03125|707.03125|721.875|721.875|702.34375|702.34375|4348800
922770000000|1999-03-30 05:00:00|703.90625|703.90625|716.40625|716.40625|718.75|718.75|703.90625|703.90625|10231200
922856400000|1999-03-31 05:00:00|719.53125|719.53125|721.09375|721.09375|734.375|734.375|699.21875|699.21875|8926400
922942800000|1999-04-01 05:00:00|721.09375|721.09375|702.34375|702.34375|727.34375|727.34375|683.59375|683.59375|5492800
923284800000|1999-04-05 04:00:00|730.46875|730.46875|729.6875|729.6875|745.3125|745.3125|728.125|728.125|10762400
923371200000|1999-04-06 04:00:00|729.6875|729.6875|737.5|737.5|748.4375|748.4375|729.6875|729.6875|8829600
923457600000|1999-04-07 04:00:00|742.1875|742.1875|725|725|743.75|743.75|718.75|718.75|5118400
923544000000|1999-04-08 04:00:00|725|725|728.125|728.125|735.9375|735.9375|710.9375|710.9375|5854400
923630400000|1999-04-09 04:00:00|728.125|728.125|742.1875|742.1875|750|750|728.125|728.125|8464000
923889600000|1999-04-12 04:00:00|725|725|723.4375|723.4375|729.6875|729.6875|716.40625|716.40625|6056800
923976000000|1999-04-13 04:00:00|726.5625|726.5625|711.71875|711.71875|732.8125|732.8125|709.375|709.375|4472800
924062400000|1999-04-14 04:00:00|712.5|712.5|701.5625|701.5625|714.0625|714.0625|696.875|696.875|7496800
924148800000|1999-04-15 04:00:00|710.15625|710.15625|737.5|737.5|738.28125|738.28125|703.90625|703.90625|17316800
924235200000|1999-04-16 04:00:00|747.65625|747.65625|737.5|737.5|749.21875|749.21875|736.71875|736.71875|7256800
924494400000|1999-04-19 04:00:00|748.4375|748.4375|745.3125|745.3125|754.6875|754.6875|735.15625|735.15625|12336800
924580800000|1999-04-20 04:00:00|745.3125|745.3125|739.84375|739.84375|751.5625|751.5625|729.6875|729.6875|4808000
924667200000|1999-04-21 04:00:00|748.4375|748.4375|764.84375|764.84375|764.84375|764.84375|746.875|746.875|9105600
924753600000|1999-04-22 04:00:00|771.875|771.875|768.75|768.75|774.21875|774.21875|754.6875|754.6875|8732800
924840000000|1999-04-23 04:00:00|766.40625|766.40625|767.1875|767.1875|774.21875|774.21875|759.375|759.375|7376800
925099200000|1999-04-26 04:00:00|774.21875|774.21875|800|800|809.375|809.375|768.75|768.75|13446400
925185600000|1999-04-27 04:00:00|793.75|793.75|781.25|781.25|806.25|806.25|781.25|781.25|13376800
925272000000|1999-04-28 04:00:00|784.375|784.375|781.25|781.25|796.875|796.875|779.6875|779.6875|10225600
925358400000|1999-04-29 04:00:00|781.25|781.25|779.6875|779.6875|789.0625|789.0625|771.875|771.875|5551200
925444800000|1999-04-30 04:00:00|778.90625|778.90625|777.34375|777.34375|783.59375|783.59375|760.9375|760.9375|5672000
925704000000|1999-05-03 04:00:00|775.78125|775.78125|785.15625|785.15625|793.75|793.75|775|775|6156000
925790400000|1999-05-04 04:00:00|787.5|787.5|784.375|784.375|792.1875|792.1875|781.25|781.25|4952000
925876800000|1999-05-05 04:00:00|783.59375|783.59375|781.25|781.25|791.40625|791.40625|760.15625|760.15625|5605600
925963200000|1999-05-06 04:00:00|781.25|781.25|784.375|784.375|787.5|787.5|778.90625|778.90625|5484800
926049600000|1999-05-07 04:00:00|782.8125|782.8125|787.5|787.5|796.875|796.875|778.125|778.125|7908000
926308800000|1999-05-10 04:00:00|785.9375|785.9375|785.15625|785.15625|789.0625|789.0625|778.90625|778.90625|5184800
926395200000|1999-05-11 04:00:00|810.9375|810.9375|818.75|818.75|824.21875|824.21875|803.125|803.125|22498400
926481600000|1999-05-12 04:00:00|812.5|812.5|803.125|803.125|812.5|812.5|793.75|793.75|7667200
926568000000|1999-05-13 04:00:00|810.9375|810.9375|787.5|787.5|810.9375|810.9375|780.46875|780.46875|3602400
926654400000|1999-05-14 04:00:00|768.75|768.75|778.90625|778.90625|782.03125|782.03125|767.96875|767.96875|7171200
926913600000|1999-05-17 04:00:00|778.125|778.125|780.46875|780.46875|796.09375|796.09375|768.75|768.75|4776800
927000000000|1999-05-18 04:00:00|773.4375|773.4375|767.96875|767.96875|777.34375|777.34375|757.8125|757.8125|5145600
927086400000|1999-05-19 04:00:00|766.40625|766.40625|752.34375|752.34375|771.875|771.875|743.75|743.75|6663200
927172800000|1999-05-20 04:00:00|751.5625|751.5625|800|800|803.125|803.125|749.21875|749.21875|12020800
927259200000|1999-05-21 04:00:00|800.78125|800.78125|811.71875|811.71875|835.9375|835.9375|800.78125|800.78125|14919200
927518400000|1999-05-24 04:00:00|808.59375|808.59375|803.125|803.125|836.71875|836.71875|785.9375|785.9375|10530400
927604800000|1999-05-25 04:00:00|800.78125|800.78125|764.0625|764.0625|803.125|803.125|763.28125|763.28125|6896000
927691200000|1999-05-26 04:00:00|775|775|771.09375|771.09375|782.8125|782.8125|757.03125|757.03125|9136800
927777600000|1999-05-27 04:00:00|771.09375|771.09375|736.71875|736.71875|773.4375|773.4375|726.5625|726.5625|6435200
927864000000|1999-05-28 04:00:00|736.71875|736.71875|761.71875|761.71875|767.1875|767.1875|736.71875|736.71875|5108800
928209600000|1999-06-01 04:00:00|758.59375|758.59375|754.6875|754.6875|758.59375|758.59375|720.3125|720.3125|3431200
928296000000|1999-06-02 04:00:00|754.6875|754.6875|740.625|740.625|765.625|765.625|678.90625|678.90625|13831200
928382400000|1999-06-03 04:00:00|750|750|736.71875|736.71875|762.5|762.5|731.25|731.25|5183200
928468800000|1999-06-04 04:00:00|735.15625|735.15625|750|750|750|750|714.84375|714.84375|4512800
928728000000|1999-06-07 04:00:00|746.875|746.875|750|750|760.9375|760.9375|738.28125|738.28125|3314400
928814400000|1999-06-08 04:00:00|747.65625|747.65625|723.4375|723.4375|747.65625|747.65625|721.09375|721.09375|5696800
928900800000|1999-06-09 04:00:00|721.875|721.875|696.09375|696.09375|721.875|721.875|693.75|693.75|7997600
928987200000|1999-06-10 04:00:00|699.21875|699.21875|721.875|721.875|731.25|731.25|698.4375|698.4375|18772800
929073600000|1999-06-11 04:00:00|721.09375|721.09375|693.75|693.75|721.09375|721.09375|684.375|684.375|7603200
929332800000|1999-06-14 04:00:00|709.375|709.375|705.46875|705.46875|717.96875|717.96875|700|700|5964800
929419200000|1999-06-15 04:00:00|708.59375|708.59375|684.375|684.375|714.0625|714.0625|684.375|684.375|6945600
929505600000|1999-06-16 04:00:00|703.125|703.125|701.5625|701.5625|707.03125|707.03125|694.53125|694.53125|6642400
929592000000|1999-06-17 04:00:00|701.5625|701.5625|712.5|712.5|719.53125|719.53125|692.1875|692.1875|15643200
929678400000|1999-06-18 04:00:00|713.28125|713.28125|742.1875|742.1875|746.09375|746.09375|713.28125|713.28125|9522400
929937600000|1999-06-21 04:00:00|745.3125|745.3125|748.4375|748.4375|750|750|732.8125|732.8125|7604800
930024000000|1999-06-22 04:00:00|740.625|740.625|725|725|745.3125|745.3125|720.3125|720.3125|5657600
930110400000|1999-06-23 04:00:00|718.75|718.75|762.5|762.5|767.1875|767.1875|714.84375|714.84375|8896000
930196800000|1999-06-24 04:00:00|760.9375|760.9375|753.90625|753.90625|760.9375|760.9375|739.84375|739.84375|4785600
930283200000|1999-06-25 04:00:00|759.375|759.375|779.6875|779.6875|779.6875|779.6875|759.375|759.375|8427200
930542400000|1999-06-28 04:00:00|782.8125|782.8125|798.4375|798.4375|803.125|803.125|781.25|781.25|13923200
930628800000|1999-06-29 04:00:00|804.6875|804.6875|801.5625|801.5625|812.5|812.5|795.3125|795.3125|10247200
930715200000|1999-06-30 04:00:00|811.71875|811.71875|792.1875|792.1875|811.71875|811.71875|788.28125|788.28125|13686400
930801600000|1999-07-01 04:00:00|764.0625|764.0625|744.53125|744.53125|770.3125|770.3125|734.375|734.375|15401600
930888000000|1999-07-02 04:00:00|726.5625|726.5625|700|700|728.90625|728.90625|693.75|693.75|25940000
931233600000|1999-07-06 04:00:00|700|700|693.75|693.75|718.75|718.75|690.625|690.625|14617600
931320000000|1999-07-07 04:00:00|696.875|696.875|685.9375|685.9375|703.90625|703.90625|682.03125|682.03125|9987200
931406400000|1999-07-08 04:00:00|681.25|681.25|674.21875|674.21875|687.5|687.5|664.84375|664.84375|15916800
931492800000|1999-07-09 04:00:00|678.125|678.125|689.0625|689.0625|691.40625|691.40625|675|675|10581600
931752000000|1999-07-12 04:00:00|688.28125|688.28125|684.375|684.375|693.75|693.75|681.25|681.25|9454400
931838400000|1999-07-13 04:00:00|683.59375|683.59375|673.4375|673.4375|699.21875|699.21875|671.09375|671.09375|7919200
931924800000|1999-07-14 04:00:00|671.09375|671.09375|684.375|684.375|684.375|684.375|671.09375|671.09375|9691200
932011200000|1999-07-15 04:00:00|706.25|706.25|719.53125|719.53125|721.09375|721.09375|695.3125|695.3125|15593600
932097600000|1999-07-16 04:00:00|724.21875|724.21875|737.5|737.5|737.5|737.5|713.28125|713.28125|15840000
932356800000|1999-07-19 04:00:00|734.375|734.375|734.375|734.375|736.71875|736.71875|716.40625|716.40625|7604000
932443200000|1999-07-20 04:00:00|732.8125|732.8125|726.5625|726.5625|734.375|734.375|722.65625|722.65625|8345600
932529600000|1999-07-21 04:00:00|725.78125|725.78125|714.0625|714.0625|732.8125|732.8125|707.03125|707.03125|4239200
932616000000|1999-07-22 04:00:00|710.9375|710.9375|678.125|678.125|711.71875|711.71875|672.65625|672.65625|14855200
932702400000|1999-07-23 04:00:00|678.125|678.125|692.1875|692.1875|693.75|693.75|661.71875|661.71875|7633600
932961600000|1999-07-26 04:00:00|692.1875|692.1875|692.1875|692.1875|699.21875|699.21875|683.59375|683.59375|6710400
933048000000|1999-07-27 04:00:00|690.625|690.625|675|675|692.1875|692.1875|671.09375|671.09375|8606400
933134400000|1999-07-28 04:00:00|674.21875|674.21875|681.25|681.25|691.40625|691.40625|672.65625|672.65625|5545600
933220800000|1999-07-29 04:00:00|671.875|671.875|670.3125|670.3125|685.9375|685.9375|662.5|662.5|4991200
933307200000|1999-07-30 04:00:00|671.09375|671.09375|650|650|683.59375|683.59375|646.875|646.875|7684800
933566400000|1999-08-02 04:00:00|648.4375|648.4375|626.5625|626.5625|654.6875|654.6875|621.875|621.875|14422400
933652800000|1999-08-03 04:00:00|639.0625|639.0625|615.625|615.625|645.3125|645.3125|614.84375|614.84375|12333600
933739200000|1999-08-04 04:00:00|618.75|618.75|627.34375|627.34375|645.3125|645.3125|609.375|609.375|16279200
933825600000|1999-08-05 04:00:00|614.0625|614.0625|600|600|621.875|621.875|592.96875|592.96875|11942400
933912000000|1999-08-06 04:00:00|598.4375|598.4375|613.28125|613.28125|620.3125|620.3125|587.5|587.5|10722400
934171200000|1999-08-09 04:00:00|619.53125|619.53125|611.71875|611.71875|623.4375|623.4375|610.15625|610.15625|4918400
934257600000|1999-08-10 04:00:00|610.9375|610.9375|614.84375|614.84375|623.4375|623.4375|609.375|609.375|5088000
934344000000|1999-08-11 04:00:00|625|625|625|625|637.5|637.5|621.09375|621.09375|5641600
934430400000|1999-08-12 04:00:00|624.21875|624.21875|628.125|628.125|631.25|631.25|612.5|612.5|7763200
934516800000|1999-08-13 04:00:00|632.8125|632.8125|638.28125|638.28125|640.625|640.625|631.25|631.25|5561600
934776000000|1999-08-16 04:00:00|639.0625|639.0625|640.625|640.625|653.125|653.125|635.9375|635.9375|5688000
934862400000|1999-08-17 04:00:00|646.875|646.875|672.65625|672.65625|674.21875|674.21875|640.625|640.625|8604000
934948800000|1999-08-18 04:00:00|672.65625|672.65625|660.9375|660.9375|682.03125|682.03125|657.8125|657.8125|6368000
935035200000|1999-08-19 04:00:00|654.6875|654.6875|657.8125|657.8125|666.40625|666.40625|648.4375|648.4375|3500800
935121600000|1999-08-20 04:00:00|662.5|662.5|658.59375|658.59375|671.09375|671.09375|656.25|656.25|2667200
935380800000|1999-08-23 04:00:00|655.46875|655.46875|661.71875|661.71875|667.1875|667.1875|655.46875|655.46875|3065600
935467200000|1999-08-24 04:00:00|658.59375|658.59375|656.25|656.25|664.84375|664.84375|650|650|4838400
935553600000|1999-08-25 04:00:00|657.03125|657.03125|665.625|665.625|675|675|657.03125|657.03125|6721600
935640000000|1999-08-26 04:00:00|666.40625|666.40625|642.1875|642.1875|667.96875|667.96875|642.1875|642.1875|3596000
935726400000|1999-08-27 04:00:00|634.375|634.375|629.6875|629.6875|639.0625|639.0625|628.90625|628.90625|4196000
935985600000|1999-08-30 04:00:00|625|625|614.0625|614.0625|627.34375|627.34375|607.8125|607.8125|5953600
936072000000|1999-08-31 04:00:00|614.0625|614.0625|584.375|584.375|614.0625|614.0625|577.34375|577.34375|10168000
936158400000|1999-09-01 04:00:00|578.125|578.125|614.84375|614.84375|619.53125|619.53125|578.125|578.125|12338400
936244800000|1999-09-02 04:00:00|600|600|611.71875|611.71875|614.84375|614.84375|593.75|593.75|11956000
936331200000|1999-09-03 04:00:00|621.875|621.875|626.5625|626.5625|642.96875|642.96875|621.09375|621.09375|7637600
936676800000|1999-09-07 04:00:00|629.6875|629.6875|635.15625|635.15625|641.40625|641.40625|625.78125|625.78125|7371200
936763200000|1999-09-08 04:00:00|633.59375|633.59375|678.90625|678.90625|679.6875|679.6875|632.8125|632.8125|11507200
936849600000|1999-09-09 04:00:00|678.90625|678.90625|715.625|715.625|721.875|721.875|675|675|17698400
936936000000|1999-09-10 04:00:00|715.625|715.625|701.5625|701.5625|716.40625|716.40625|685.9375|685.9375|13699200
937195200000|1999-09-13 04:00:00|698.4375|698.4375|700|700|701.5625|701.5625|689.84375|689.84375|5464800
937281600000|1999-09-14 04:00:00|697.65625|697.65625|685.15625|685.15625|697.65625|697.65625|681.25|681.25|4459200
937368000000|1999-09-15 04:00:00|690.625|690.625|678.90625|678.90625|695.3125|695.3125|675.78125|675.78125|7362400
937454400000|1999-09-16 04:00:00|675.78125|675.78125|684.375|684.375|685.9375|685.9375|651.5625|651.5625|7982400
937540800000|1999-09-17 04:00:00|675|675|667.1875|667.1875|680.46875|680.46875|636.71875|636.71875|27159200
937800000000|1999-09-20 04:00:00|673.4375|673.4375|674.21875|674.21875|677.34375|677.34375|667.1875|667.1875|12993600
937886400000|1999-09-21 04:00:00|674.21875|674.21875|656.25|656.25|674.21875|674.21875|650|650|7556800
937972800000|1999-09-22 04:00:00|654.6875|654.6875|653.125|653.125|659.375|659.375|650.78125|650.78125|7208000
938059200000|1999-09-23 04:00:00|659.375|659.375|650.78125|650.78125|672.65625|672.65625|650.78125|650.78125|7420800
938145600000|1999-09-24 04:00:00|656.25|656.25|672.65625|672.65625|673.4375|673.4375|644.53125|644.53125|7947200
938404800000|1999-09-27 04:00:00|682.03125|682.03125|704.6875|704.6875|710.15625|710.15625|678.125|678.125|11124000
938491200000|1999-09-28 04:00:00|712.5|712.5|707.8125|707.8125|712.5|712.5|693.75|693.75|7305600
938577600000|1999-09-29 04:00:00|709.375|709.375|706.25|706.25|722.65625|722.65625|704.6875|704.6875|8228800
938664000000|1999-09-30 04:00:00|709.375|709.375|710.9375|710.9375|710.9375|710.9375|692.96875|692.96875|16650400
938750400000|1999-10-01 04:00:00|707.8125|707.8125|719.53125|719.53125|719.53125|719.53125|704.6875|704.6875|8156800
939009600000|1999-10-04 04:00:00|721.09375|721.09375|734.375|734.375|739.84375|739.84375|720.3125|720.3125|6956800
939096000000|1999-10-05 04:00:00|731.25|731.25|731.25|731.25|735.9375|735.9375|718.75|718.75|8703200
939182400000|1999-10-06 04:00:00|730.46875|730.46875|731.25|731.25|740.625|740.625|726.5625|726.5625|6101600
939268800000|1999-10-07 04:00:00|736.71875|736.71875|726.5625|726.5625|737.5|737.5|725.78125|725.78125|7301600
939355200000|1999-10-08 04:00:00|728.125|728.125|714.0625|714.0625|728.125|728.125|712.5|712.5|7067200
939614400000|1999-10-11 04:00:00|714.0625|714.0625|732.03125|732.03125|734.375|734.375|707.03125|707.03125|3693600
939700800000|1999-10-12 04:00:00|731.25|731.25|716.40625|716.40625|731.25|731.25|711.71875|711.71875|4705600
939787200000|1999-10-13 04:00:00|717.1875|717.1875|694.53125|694.53125|721.875|721.875|688.28125|688.28125|3825600
939873600000|1999-10-14 04:00:00|693.75|693.75|703.125|703.125|710.9375|710.9375|687.5|687.5|4657600
939960000000|1999-10-15 04:00:00|706.25|706.25|683.59375|683.59375|706.25|706.25|680.46875|680.46875|6544800
940219200000|1999-10-18 04:00:00|683.59375|683.59375|671.09375|671.09375|687.5|687.5|666.40625|666.40625|7851200
940305600000|1999-10-19 04:00:00|687.5|687.5|676.5625|676.5625|690.625|690.625|673.4375|673.4375|4419200
940392000000|1999-10-20 04:00:00|676.5625|676.5625|692.1875|692.1875|699.21875|699.21875|673.4375|673.4375|5512000
940478400000|1999-10-21 04:00:00|686.71875|686.71875|697.65625|697.65625|697.65625|697.65625|679.6875|679.6875|3256800
940564800000|1999-10-22 04:00:00|702.34375|702.34375|689.0625|689.0625|707.03125|707.03125|682.8125|682.8125|6068000
940824000000|1999-10-25 04:00:00|679.6875|679.6875|702.34375|702.34375|703.125|703.125|668.75|668.75|9448800
940910400000|1999-10-26 04:00:00|705.46875|705.46875|717.96875|717.96875|724.21875|724.21875|700.78125|700.78125|9280800
940996800000|1999-10-27 04:00:00|717.96875|717.96875|722.65625|722.65625|731.25|731.25|715.625|715.625|6885600
941083200000|1999-10-28 04:00:00|721.875|721.875|699.21875|699.21875|726.5625|726.5625|692.96875|692.96875|16320800
941169600000|1999-10-29 04:00:00|699.21875|699.21875|700|700|713.28125|713.28125|691.40625|691.40625|11466400
941432400000|1999-11-01 05:00:00|696.875|696.875|703.90625|703.90625|704.6875|704.6875|690.625|690.625|7169600
941518800000|1999-11-02 05:00:00|693.75|693.75|656.25|656.25|699.21875|699.21875|656.25|656.25|12340800
941605200000|1999-11-03 05:00:00|643.75|643.75|627.34375|627.34375|644.53125|644.53125|596.875|596.875|25880000
941691600000|1999-11-04 05:00:00|625.78125|625.78125|629.6875|629.6875|640.625|640.625|623.4375|623.4375|11954400
941778000000|1999-11-05 05:00:00|627.34375|627.34375|599.21875|599.21875|635.15625|635.15625|587.5|587.5|13229600
942037200000|1999-11-08 05:00:00|589.0625|589.0625|585.9375|585.9375|592.96875|592.96875|567.1875|567.1875|18019200
942123600000|1999-11-09 05:00:00|585.9375|585.9375|592.96875|592.96875|601.5625|601.5625|578.125|578.125|10276800
942210000000|1999-11-10 05:00:00|589.84375|589.84375|587.5|587.5|607.03125|607.03125|582.8125|582.8125|8123200
942296400000|1999-11-11 05:00:00|590.625|590.625|576.5625|576.5625|591.40625|591.40625|575|575|7608000
942382800000|1999-11-12 05:00:00|579.6875|579.6875|576.5625|576.5625|584.375|584.375|568.75|568.75|5432800
942642000000|1999-11-15 05:00:00|578.125|578.125|591.40625|591.40625|596.09375|596.09375|570.3125|570.3125|8761600
942728400000|1999-11-16 05:00:00|588.28125|588.28125|553.90625|553.90625|596.875|596.875|550.78125|550.78125|12928800
942814800000|1999-11-17 05:00:00|553.125|553.125|553.125|553.125|565.625|565.625|550.78125|550.78125|22547200
942901200000|1999-11-18 05:00:00|562.5|562.5|587.5|587.5|592.1875|592.1875|559.375|559.375|21924000
942987600000|1999-11-19 05:00:00|618.75|618.75|615.625|615.625|620.3125|620.3125|600|600|16694400
943246800000|1999-11-22 05:00:00|612.5|612.5|606.982375|606.982375|617.1875|617.1875|597.65625|597.65625|7472800
943333200000|1999-11-23 05:00:00|605.46875|605.46875|592.1875|592.1875|606.25|606.25|589.0625|589.0625|7136800
943419600000|1999-11-24 05:00:00|592.96875|592.96875|582.03125|582.03125|593.75|593.75|577.34375|577.34375|4132800
943592400000|1999-11-26 05:00:00|587.5|587.5|587.5|587.5|592.1875|592.1875|582.8125|582.8125|1460000
943851600000|1999-11-29 05:00:00|572.65625|572.65625|579.6875|579.6875|582.8125|582.8125|572.65625|572.65625|5716000
943938000000|1999-11-30 05:00:00|579.6875|579.6875|575|575|584.375|584.375|573.4375|573.4375|8496000
944024400000|1999-12-01 05:00:00|571.875|571.875|587.5|587.5|589.84375|589.84375|570.3125|570.3125|5327200
944110800000|1999-12-02 05:00:00|590.625|590.625|569.921875|569.921875|590.625|590.625|556.25|556.25|12485600
944197200000|1999-12-03 05:00:00|564.84375|564.84375|579.6875|579.6875|586.71875|586.71875|564.84375|564.84375|11795200
944456400000|1999-12-06 05:00:00|578.125|578.125|588.28125|588.28125|595.3125|595.3125|569.53125|569.53125|7258400
944542800000|1999-12-07 05:00:00|579.6875|579.6875|580.46875|580.46875|585.9375|585.9375|571.875|571.875|8043200
944629200000|1999-12-08 05:00:00|578.125|578.125|565.087875|565.087875|579.6875|579.6875|558.59375|558.59375|17163200
944715600000|1999-12-09 05:00:00|562.5|562.5|571.875|571.875|578.125|578.125|562.5|562.5|5684000
944802000000|1999-12-10 05:00:00|571.875|571.875|548.4375|548.4375|571.875|571.875|548.4375|548.4375|16460800
945061200000|1999-12-13 05:00:00|548.4375|548.4375|534.912125|534.912125|548.4375|548.4375|522.65625|522.65625|11061600
945147600000|1999-12-14 05:00:00|526.5625|526.5625|502.34375|502.34375|526.5625|526.5625|497.65625|497.65625|19863200
945234000000|1999-12-15 05:00:00|509.375|509.375|523.4375|523.4375|524.21875|524.21875|507.8125|507.8125|17261600
945320400000|1999-12-16 05:00:00|523.4375|523.4375|571.09375|571.09375|575|575|521.09375|521.09375|11228000
945406800000|1999-12-17 05:00:00|621.875|621.875|655.46875|655.46875|698.4375|698.4375|616.40625|616.40625|45736800
945666000000|1999-12-20 05:00:00|656.25|656.25|639.84375|639.84375|664.0625|664.0625|628.125|628.125|11616000
945752400000|1999-12-21 05:00:00|637.5|637.5|614.0625|614.0625|637.5|637.5|603.125|603.125|9639200
945838800000|1999-12-22 05:00:00|623.4375|623.4375|618.75|618.75|626.5625|626.5625|612.5|612.5|5060000
945925200000|1999-12-23 05:00:00|621.09375|621.09375|648.4375|648.4375|649.21875|649.21875|619.53125|619.53125|5934400
946270800000|1999-12-27 05:00:00|645.3125|645.3125|621.09375|621.09375|645.3125|645.3125|621.09375|621.09375|3876800
946357200000|1999-12-28 05:00:00|621.875|621.875|625|625|628.125|628.125|620.3125|620.3125|4499200
946443600000|1999-12-29 05:00:00|625.78125|625.78125|622.65625|622.65625|626.5625|626.5625|620.3125|620.3125|2108000
946530000000|1999-12-30 05:00:00|621.875|621.875|614.84375|614.84375|625|625|614.0625|614.0625|1956000
946616400000|1999-12-31 05:00:00|618.75|618.75|619.53125|619.53125|621.875|621.875|615.625|615.625|1802400
946875600000|2000-01-03 05:00:00|616.40625|616.40625|601.5625|601.5625|619.53125|619.53125|596.875|596.875|8014400
946962000000|2000-01-04 05:00:00|587.5|587.5|568.75|568.75|591.40625|591.40625|567.1875|567.1875|9810400
947048400000|2000-01-05 05:00:00|571.875|571.875|601.5625|601.5625|604.6875|604.6875|571.875|571.875|6542400
947134800000|2000-01-06 05:00:00|598.4375|598.4375|598.4375|598.4375|598.4375|598.4375|582.03125|582.03125|4891200
947221200000|2000-01-07 05:00:00|596.09375|596.09375|598.4375|598.4375|600|600|587.5|587.5|3993600
947480400000|2000-01-10 05:00:00|601.5625|601.5625|608.59375|608.59375|611.71875|611.71875|600|600|3946400
947566800000|2000-01-11 05:00:00|617.1875|617.1875|639.0625|639.0625|653.125|653.125|615.625|615.625|10976000
947653200000|2000-01-12 05:00:00|635.9375|635.9375|617.1875|617.1875|637.5|637.5|614.0625|614.0625|10050400
947739600000|2000-01-13 05:00:00|613.28125|613.28125|625|625|630.46875|630.46875|605.46875|605.46875|5144800
947826000000|2000-01-14 05:00:00|632.8125|632.8125|641.40625|641.40625|648.4375|648.4375|629.6875|629.6875|7680800
948171600000|2000-01-18 05:00:00|634.375|634.375|632.8125|632.8125|645.3125|645.3125|625.78125|625.78125|8356000
948258000000|2000-01-19 05:00:00|646.875|646.875|660.15625|660.15625|668.75|668.75|642.96875|642.96875|10299200
948344400000|2000-01-20 05:00:00|665.625|665.625|644.53125|644.53125|667.1875|667.1875|640.625|640.625|5103200
948430800000|2000-01-21 05:00:00|644.53125|644.53125|633.59375|633.59375|644.53125|644.53125|631.25|631.25|10265600
948690000000|2000-01-24 05:00:00|620.3125|620.3125|621.09375|621.09375|628.125|628.125|615.625|615.625|5733600
948776400000|2000-01-25 05:00:00|619.53125|619.53125|610.9375|610.9375|626.5625|626.5625|606.25|606.25|3823200
948862800000|2000-01-26 05:00:00|576.5625|576.5625|618.75|618.75|621.875|621.875|576.5625|576.5625|12886400
948949200000|2000-01-27 05:00:00|600|600|590.625|590.625|607.8125|607.8125|579.6875|579.6875|6304000
949035600000|2000-01-28 05:00:00|587.5|587.5|585.9375|585.9375|587.5|587.5|575|575|3556000
949294800000|2000-01-31 05:00:00|575|575|568.75|568.75|577.34375|577.34375|567.96875|567.96875|4627200
949381200000|2000-02-01 05:00:00|567.96875|567.96875|583.59375|583.59375|589.0625|589.0625|565.625|565.625|5971200
949467600000|2000-02-02 05:00:00|582.8125|582.8125|592.96875|592.96875|606.25|606.25|577.34375|577.34375|5572800
949554000000|2000-02-03 05:00:00|591.40625|591.40625|598.4375|598.4375|598.4375|598.4375|582.03125|582.03125|3973600
949640400000|2000-02-04 05:00:00|598.4375|598.4375|583.59375|583.59375|598.4375|598.4375|582.8125|582.8125|12485600
949899600000|2000-02-07 05:00:00|582.8125|582.8125|565.625|565.625|582.8125|582.8125|558.59375|558.59375|6455200
949986000000|2000-02-08 05:00:00|562.5|562.5|462.5|462.5|562.5|562.5|451.5625|451.5625|65707200
950072400000|2000-02-09 05:00:00|456.25|456.25|421.875|421.875|456.25|456.25|404.6875|404.6875|62571200
950158800000|2000-02-10 05:00:00|417.1875|417.1875|421.875|421.875|435.15625|435.15625|410.9375|410.9375|25032800
950245200000|2000-02-11 05:00:00|426.5625|426.5625|425|425|431.25|431.25|414.0625|414.0625|12644800
950504400000|2000-02-14 05:00:00|418.75|418.75|403.90625|403.90625|425.78125|425.78125|401.5625|401.5625|17859200
950590800000|2000-02-15 05:00:00|400.78125|400.78125|380.46875|380.46875|401.5625|401.5625|378.125|378.125|30056000
950677200000|2000-02-16 05:00:00|380.46875|380.46875|368.75|368.75|384.375|384.375|365.625|365.625|22678400
950763600000|2000-02-17 05:00:00|366.40625|366.40625|362.5|362.5|373.4375|373.4375|360.15625|360.15625|14977600
950850000000|2000-02-18 05:00:00|360.9375|360.9375|350|350|364.0625|364.0625|342.1875|342.1875|26087200
951195600000|2000-02-22 05:00:00|357.8125|357.8125|337.5|337.5|359.375|359.375|337.5|337.5|12847200
951282000000|2000-02-23 05:00:00|353.125|353.125|350.78125|350.78125|356.25|356.25|349.21875|349.21875|12624800
951368400000|2000-02-24 05:00:00|350|350|338.28125|338.28125|350.78125|350.78125|332.8125|332.8125|16156800
951454800000|2000-02-25 05:00:00|337.5|337.5|332.03125|332.03125|338.28125|338.28125|331.25|331.25|14830400
951714000000|2000-02-28 05:00:00|336.71875|336.71875|348.4375|348.4375|353.125|353.125|335.15625|335.15625|16385600
951800400000|2000-02-29 05:00:00|348.4375|348.4375|355.46875|355.46875|364.0625|364.0625|348.4375|348.4375|12575200
951886800000|2000-03-01 05:00:00|355.46875|355.46875|351.5625|351.5625|358.59375|358.59375|349.21875|349.21875|9884800
951973200000|2000-03-02 05:00:00|354.6875|354.6875|367.96875|367.96875|374.21875|374.21875|351.5625|351.5625|11260800
952059600000|2000-03-03 05:00:00|375.78125|375.78125|367.1875|367.1875|378.125|378.125|364.0625|364.0625|6912800
952318800000|2000-03-06 05:00:00|368.75|368.75|356.25|356.25|370.3125|370.3125|352.34375|352.34375|7684800
952405200000|2000-03-07 05:00:00|359.375|359.375|348.4375|348.4375|360.15625|360.15625|346.09375|346.09375|9532000
952491600000|2000-03-08 05:00:00|340.625|340.625|340.625|340.625|345.3125|345.3125|337.5|337.5|10000000
952578000000|2000-03-09 05:00:00|339.0625|339.0625|334.375|334.375|340.625|340.625|322.65625|322.65625|14059200
952664400000|2000-03-10 05:00:00|336.71875|336.71875|335.9375|335.9375|342.96875|342.96875|335.15625|335.15625|12566400
952923600000|2000-03-13 05:00:00|339.0625|339.0625|359.375|359.375|365.625|365.625|331.25|331.25|20965600
953010000000|2000-03-14 05:00:00|362.5|362.5|360.9375|360.9375|376.5625|376.5625|353.125|353.125|18244000
953096400000|2000-03-15 05:00:00|357.8125|357.8125|412.5|412.5|418.75|418.75|357.03125|357.03125|25912800
953182800000|2000-03-16 05:00:00|411.71875|411.71875|446.875|446.875|475|475|392.1875|392.1875|17427200
953269200000|2000-03-17 05:00:00|432.8125|432.8125|425|425|451.5625|451.5625|401.5625|401.5625|30021600
953528400000|2000-03-20 05:00:00|403.90625|403.90625|412.5|412.5|417.1875|417.1875|403.90625|403.90625|14386400
953614800000|2000-03-21 05:00:00|414.0625|414.0625|414.0625|414.0625|417.96875|417.96875|403.125|403.125|13809600
953701200000|2000-03-22 05:00:00|428.125|428.125|421.875|421.875|431.25|431.25|417.96875|417.96875|11780000
953787600000|2000-03-23 05:00:00|420.3125|420.3125|425|425|432.8125|432.8125|415.625|415.625|12538400
953874000000|2000-03-24 05:00:00|425|425|423.4375|423.4375|431.25|431.25|421.09375|421.09375|7305600
954133200000|2000-03-27 05:00:00|450|450|449.21875|449.21875|453.125|453.125|437.5|437.5|16704800
954219600000|2000-03-28 05:00:00|452.34375|452.34375|460.15625|460.15625|460.15625|460.15625|446.875|446.875|9060800
954306000000|2000-03-29 05:00:00|460.15625|460.15625|487.5|487.5|490.625|490.625|460.15625|460.15625|17080800
954392400000|2000-03-30 05:00:00|488.28125|488.28125|483.59375|483.59375|489.0625|489.0625|471.09375|471.09375|13088800
954478800000|2000-03-31 05:00:00|484.375|484.375|495.3125|495.3125|500|500|480.46875|480.46875|15036800
954734400000|2000-04-03 04:00:00|512.5|512.5|500|500|512.5|512.5|500|500|14220800
954820800000|2000-04-04 04:00:00|500|500|486.71875|486.71875|501.5625|501.5625|454.6875|454.6875|12149600
954907200000|2000-04-05 04:00:00|493.75|493.75|489.84375|489.84375|506.25|506.25|485.9375|485.9375|5654400
954993600000|2000-04-06 04:00:00|491.40625|491.40625|519.53125|519.53125|521.875|521.875|491.40625|491.40625|11058400
955080000000|2000-04-07 04:00:00|531.25|531.25|536.71875|536.71875|536.71875|536.71875|522.65625|522.65625|12285600
955339200000|2000-04-10 04:00:00|535.15625|535.15625|537.5|537.5|539.84375|539.84375|525|525|6696800
955425600000|2000-04-11 04:00:00|548.4375|548.4375|564.0625|564.0625|571.875|571.875|548.4375|548.4375|18799200
955512000000|2000-04-12 04:00:00|563.28125|563.28125|555.46875|555.46875|566.40625|566.40625|549.21875|549.21875|9212800
955598400000|2000-04-13 04:00:00|556.25|556.25|549.21875|549.21875|564.84375|564.84375|546.875|546.875|9680000
955684800000|2000-04-14 04:00:00|531.25|531.25|532.8125|532.8125|540.625|540.625|510.9375|510.9375|17863200
955944000000|2000-04-17 04:00:00|535.9375|535.9375|525|525|537.5|537.5|510.9375|510.9375|12481600
956030400000|2000-04-18 04:00:00|522.65625|522.65625|529.6875|529.6875|543.75|543.75|511.71875|511.71875|11352000
956116800000|2000-04-19 04:00:00|542.1875|542.1875|550.78125|550.78125|573.4375|573.4375|537.5|537.5|9402400
956203200000|2000-04-20 04:00:00|551.5625|551.5625|549.21875|549.21875|554.6875|554.6875|546.875|546.875|6341600
956548800000|2000-04-24 04:00:00|550.78125|550.78125|539.84375|539.84375|567.1875|567.1875|538.28125|538.28125|7215200
956635200000|2000-04-25 04:00:00|539.0625|539.0625|570.3125|570.3125|572.65625|572.65625|535.9375|535.9375|6885600
956721600000|2000-04-26 04:00:00|565.625|565.625|548.4375|548.4375|565.625|565.625|539.84375|539.84375|4333600
956808000000|2000-04-27 04:00:00|537.5|537.5|541.40625|541.40625|544.53125|544.53125|532.8125|532.8125|3830400
956894400000|2000-04-28 04:00:00|556.25|556.25|542.96875|542.96875|561.71875|561.71875|539.0625|539.0625|7720000
957153600000|2000-05-01 04:00:00|542.96875|542.96875|582.03125|582.03125|589.0625|589.0625|542.1875|542.1875|8130400
957240000000|2000-05-02 04:00:00|578.90625|578.90625|565.625|565.625|578.90625|578.90625|557.8125|557.8125|4469600
957326400000|2000-05-03 04:00:00|540.625|540.625|529.6875|529.6875|546.09375|546.09375|520.3125|520.3125|8126400
957412800000|2000-05-04 04:00:00|537.5|537.5|534.375|534.375|550|550|531.25|531.25|6128800
957499200000|2000-05-05 04:00:00|534.375|534.375|534.375|534.375|541.40625|541.40625|521.875|521.875|4955200
957758400000|2000-05-08 04:00:00|534.375|534.375|538.28125|538.28125|548.4375|548.4375|532.8125|532.8125|6868000
957844800000|2000-05-09 04:00:00|535.15625|535.15625|539.84375|539.84375|542.96875|542.96875|528.125|528.125|6644000
957931200000|2000-05-10 04:00:00|531.25|531.25|528.125|528.125|532.8125|532.8125|519.53125|519.53125|4293600
958017600000|2000-05-11 04:00:00|528.125|528.125|533.59375|533.59375|534.375|534.375|525.78125|525.78125|2653600
958104000000|2000-05-12 04:00:00|525|525|535.15625|535.15625|535.15625|535.15625|521.875|521.875|2688000
958363200000|2000-05-15 04:00:00|535.9375|535.9375|551.5625|551.5625|555.46875|555.46875|528.125|528.125|5956000
958449600000|2000-05-16 04:00:00|548.4375|548.4375|552.34375|552.34375|559.375|559.375|545.3125|545.3125|3246400
958536000000|2000-05-17 04:00:00|545.3125|545.3125|516.40625|516.40625|546.09375|546.09375|514.0625|514.0625|5001600
958622400000|2000-05-18 04:00:00|517.1875|517.1875|509.375|509.375|525.78125|525.78125|503.125|503.125|7704000
958708800000|2000-05-19 04:00:00|497.65625|497.65625|500|500|502.34375|502.34375|479.6875|479.6875|9682400
958968000000|2000-05-22 04:00:00|500|500|495.3125|495.3125|514.0625|514.0625|489.0625|489.0625|5794400
959054400000|2000-05-23 04:00:00|496.875|496.875|516.40625|516.40625|521.09375|521.09375|473.4375|473.4375|11746400
959140800000|2000-05-24 04:00:00|525|525|543.75|543.75|559.375|559.375|525|525|13967200
959227200000|2000-05-25 04:00:00|546.875|546.875|542.1875|542.1875|549.21875|549.21875|539.0625|539.0625|8943200
959313600000|2000-05-26 04:00:00|543.75|543.75|544.53125|544.53125|553.125|553.125|539.0625|539.0625|4872000
959659200000|2000-05-30 04:00:00|543.75|543.75|553.125|553.125|554.6875|554.6875|521.09375|521.09375|5676800
959745600000|2000-05-31 04:00:00|551.5625|551.5625|535.9375|535.9375|551.5625|551.5625|507.8125|507.8125|7727200
959832000000|2000-06-01 04:00:00|539.0625|539.0625|540.625|540.625|542.96875|542.96875|533.59375|533.59375|4212800
959918400000|2000-06-02 04:00:00|554.6875|554.6875|553.125|553.125|559.375|559.375|548.4375|548.4375|4600000
960177600000|2000-06-05 04:00:00|553.125|553.125|552.34375|552.34375|560.9375|560.9375|544.53125|544.53125|3837600
960264000000|2000-06-06 04:00:00|550|550|525|525|550|550|518.75|518.75|3589600
960350400000|2000-06-07 04:00:00|525|525|549.21875|549.21875|550|550|517.96875|517.96875|4171200
960436800000|2000-06-08 04:00:00|531.25|531.25|536.71875|536.71875|537.5|537.5|525|525|2794400
960523200000|2000-06-09 04:00:00|533.59375|533.59375|519.53125|519.53125|537.5|537.5|512.5|512.5|5871200
960782400000|2000-06-12 04:00:00|489.0625|489.0625|504.9805|504.9805|507.8125|507.8125|462.5|462.5|15022400
960868800000|2000-06-13 04:00:00|505.46875|505.46875|487.5|487.5|506.25|506.25|475|475|6928800
960955200000|2000-06-14 04:00:00|487.5|487.5|494.53125|494.53125|497.65625|497.65625|486.71875|486.71875|5578400
961041600000|2000-06-15 04:00:00|493.75|493.75|478.90625|478.90625|493.75|493.75|470.3125|470.3125|6023200
961128000000|2000-06-16 04:00:00|475.78125|475.78125|465.625|465.625|476.5625|476.5625|462.5|462.5|8535200
961387200000|2000-06-19 04:00:00|473.4375|473.4375|457.03125|457.03125|478.125|478.125|451.5625|451.5625|5864000
961473600000|2000-06-20 04:00:00|456.25|456.25|446.09375|446.09375|456.25|456.25|439.84375|439.84375|8980000
961560000000|2000-06-21 04:00:00|442.96875|442.96875|444.53125|444.53125|450.78125|450.78125|440.625|440.625|5191200
961646400000|2000-06-22 04:00:00|442.1875|442.1875|439.84375|439.84375|442.96875|442.96875|435.15625|435.15625|4257600
961732800000|2000-06-23 04:00:00|442.96875|442.96875|463.28125|463.28125|467.96875|467.96875|442.1875|442.1875|7271200
961992000000|2000-06-26 04:00:00|475|475|487.5|487.5|500|500|471.875|471.875|11592000
962078400000|2000-06-27 04:00:00|500.78125|500.78125|499.21875|499.21875|503.125|503.125|492.1875|492.1875|7790400
962164800000|2000-06-28 04:00:00|500.78125|500.78125|488.671875|488.671875|512.5|512.5|484.375|484.375|8188000
962251200000|2000-06-29 04:00:00|487.5|487.5|493.75|493.75|528.125|528.125|472.65625|472.65625|8083200
962337600000|2000-06-30 04:00:00|495.3125|495.3125|497.65625|497.65625|498.92575|498.92575|480.46875|480.46875|10526400
962596800000|2000-07-03 04:00:00|512.5|512.5|512.5|512.5|514.0625|514.0625|497.65625|497.65625|7405600
962769600000|2000-07-05 04:00:00|505.46875|505.46875|503.125|503.125|511.71875|511.71875|499.21875|499.21875|3610400
962856000000|2000-07-06 04:00:00|506.25|506.25|506.25|506.25|514.0625|514.0625|496.875|496.875|3177600
962942400000|2000-07-07 04:00:00|511.71875|511.71875|525.78125|525.78125|531.25|531.25|506.25|506.25|5385600
963201600000|2000-07-10 04:00:00|528.90625|528.90625|521.09375|521.09375|530.46875|530.46875|517.1875|517.1875|4084000
963288000000|2000-07-11 04:00:00|525|525|538.28125|538.28125|545.3125|545.3125|517.1875|517.1875|5830400
963374400000|2000-07-12 04:00:00|538.28125|538.28125|530.46875|530.46875|540.625|540.625|528.125|528.125|4732800
963460800000|2000-07-13 04:00:00|533.59375|533.59375|549.21875|549.21875|557.8125|557.8125|532.03125|532.03125|8097600
963547200000|2000-07-14 04:00:00|552.34375|552.34375|548.4375|548.4375|554.6875|554.6875|535.15625|535.15625|8752800
963806400000|2000-07-17 04:00:00|551.5625|551.5625|565.234375|565.234375|567.96875|567.96875|543.75|543.75|7823200
963892800000|2000-07-18 04:00:00|564.0625|564.0625|561.71875|561.71875|567.1875|567.1875|539.84375|539.84375|5310400
963979200000|2000-07-19 04:00:00|558.59375|558.59375|550.78125|550.78125|561.71875|561.71875|547.65625|547.65625|3758400
964065600000|2000-07-20 04:00:00|552.34375|552.34375|557.8125|557.8125|561.71875|561.71875|550.78125|550.78125|3669600
964152000000|2000-07-21 04:00:00|558.59375|558.59375|558.59375|558.59375|560.9375|560.9375|553.125|553.125|5488800
964411200000|2000-07-24 04:00:00|561.71875|561.71875|574.21875|574.21875|582.03125|582.03125|559.375|559.375|8527200
964497600000|2000-07-25 04:00:00|581.25|581.25|579.6875|579.6875|585.9375|585.9375|564.0625|564.0625|5234400
964584000000|2000-07-26 04:00:00|578.125|578.125|588.28125|588.28125|596.875|596.875|572.65625|572.65625|11223200
964670400000|2000-07-27 04:00:00|589.0625|589.0625|575|575|591.40625|591.40625|562.5|562.5|6685600
964756800000|2000-07-28 04:00:00|574.21875|574.21875|551.5625|551.5625|575|575|541.40625|541.40625|4375200
965016000000|2000-07-31 04:00:00|549.21875|549.21875|546.875|546.875|555.46875|555.46875|535.9375|535.9375|5032800
965102400000|2000-08-01 04:00:00|546.875|546.875|556.25|556.25|567.1875|567.1875|546.875|546.875|3436800
965188800000|2000-08-02 04:00:00|557.03125|557.03125|570.3125|570.3125|573.4375|573.4375|551.5625|551.5625|4024000
965275200000|2000-08-03 04:00:00|556.25|556.25|575|575|581.25|581.25|556.25|556.25|7808800
965361600000|2000-08-04 04:00:00|565.625|565.625|575|575|575.78125|575.78125|554.6875|554.6875|8060000
965620800000|2000-08-07 04:00:00|577.34375|577.34375|571.875|571.875|578.125|578.125|567.96875|567.96875|8128800
965707200000|2000-08-08 04:00:00|575|575|600|600|600|600|575|575|8260800
965793600000|2000-08-09 04:00:00|606.25|606.25|600|600|606.25|606.25|591.40625|591.40625|6028000
965880000000|2000-08-10 04:00:00|600|600|583.59375|583.59375|604.6875|604.6875|583.59375|583.59375|7611200
965966400000|2000-08-11 04:00:00|585.15625|585.15625|585.9375|585.9375|600|600|582.03125|582.03125|5355200
966225600000|2000-08-14 04:00:00|582.8125|582.8125|594.53125|594.53125|598.4375|598.4375|582.03125|582.03125|6420800
966312000000|2000-08-15 04:00:00|591.40625|591.40625|585.15625|585.15625|592.1875|592.1875|573.4375|573.4375|4439200
966398400000|2000-08-16 04:00:00|585.15625|585.15625|590.625|590.625|597.65625|597.65625|585.15625|585.15625|6120800
966484800000|2000-08-17 04:00:00|587.5|587.5|593.75|593.75|599.21875|599.21875|585.9375|585.9375|5544000
966571200000|2000-08-18 04:00:00|596.875|596.875|596.09375|596.09375|596.875|596.875|585.9375|585.9375|3664800
966830400000|2000-08-21 04:00:00|596.09375|596.09375|585.9375|585.9375|596.09375|596.09375|568.75|568.75|5720000
966916800000|2000-08-22 04:00:00|560.9375|560.9375|526.5625|526.5625|560.9375|560.9375|517.96875|517.96875|20796000
967003200000|2000-08-23 04:00:00|514.0625|514.0625|503.125|503.125|517.1875|517.1875|502.34375|502.34375|19686400
967089600000|2000-08-24 04:00:00|503.125|503.125|515.625|515.625|537.5|537.5|503.125|503.125|12156800
967176000000|2000-08-25 04:00:00|518.75|518.75|531.25|531.25|535.15625|535.15625|518.75|518.75|6500800
967435200000|2000-08-28 04:00:00|525|525|509.375|509.375|527.34375|527.34375|506.25|506.25|10172000
967521600000|2000-08-29 04:00:00|512.5|512.5|525|525|534.375|534.375|510.15625|510.15625|10532000
967608000000|2000-08-30 04:00:00|525|525|517.96875|517.96875|525.78125|525.78125|509.375|509.375|5400000
967694400000|2000-08-31 04:00:00|511.71875|511.71875|494.775375|494.775375|511.71875|511.71875|494.53125|494.53125|11944800
967780800000|2000-09-01 04:00:00|504.6875|504.6875|510.9375|510.9375|517.1875|517.1875|503.90625|503.90625|7378400
968126400000|2000-09-05 04:00:00|510.9375|510.9375|521.09375|521.09375|524.21875|524.21875|510.9375|510.9375|4739200
968212800000|2000-09-06 04:00:00|520.3125|520.3125|500|500|520.3125|520.3125|493.75|493.75|7449600
968299200000|2000-09-07 04:00:00|498.4375|498.4375|482.8125|482.8125|498.4375|498.4375|468.359375|468.359375|20890400
968385600000|2000-09-08 04:00:00|476.5625|476.5625|489.0625|489.0625|504.6875|504.6875|476.5625|476.5625|14437600
968644800000|2000-09-11 04:00:00|489.0625|489.0625|457.8125|457.8125|500|500|452.34375|452.34375|23844800
968731200000|2000-09-12 04:00:00|495.3125|495.3125|497.070375|497.070375|507.03125|507.03125|487.5|487.5|28375200
968817600000|2000-09-13 04:00:00|484.375|484.375|482.8125|482.8125|484.375|484.375|466.40625|466.40625|10433600
968904000000|2000-09-14 04:00:00|481.25|481.25|481.25|481.25|500|500|468.75|468.75|8961600
968990400000|2000-09-15 04:00:00|464.0625|464.0625|471.875|471.875|487.5|487.5|443.75|443.75|29448800
969249600000|2000-09-18 04:00:00|459.375|459.375|473.4375|473.4375|484.375|484.375|453.125|453.125|10156800
969336000000|2000-09-19 04:00:00|474.21875|474.21875|525|525|525|525|468.75|468.75|5376800
969422400000|2000-09-20 04:00:00|477.34375|477.34375|473.4375|473.4375|478.90625|478.90625|461.71875|461.71875|8884000
969508800000|2000-09-21 04:00:00|478.125|478.125|482.8125|482.8125|491.40625|491.40625|475|475|5314400
969595200000|2000-09-22 04:00:00|485.9375|485.9375|494.53125|494.53125|503.125|503.125|465.625|465.625|10242400
969854400000|2000-09-25 04:00:00|494.53125|494.53125|502.34375|502.34375|503.125|503.125|492.1875|492.1875|7001600
969940800000|2000-09-26 04:00:00|505.46875|505.46875|500.78125|500.78125|506.25|506.25|498.4375|498.4375|6327200
970027200000|2000-09-27 04:00:00|503.125|503.125|498.4375|498.4375|504.6875|504.6875|495.3125|495.3125|7603200
970113600000|2000-09-28 04:00:00|499.21875|499.21875|501.5625|501.5625|509.375|509.375|497.65625|497.65625|7882400
970200000000|2000-09-29 04:00:00|501.5625|501.5625|500.78125|500.78125|503.90625|503.90625|497.65625|497.65625|4827200
970459200000|2000-10-02 04:00:00|500.78125|500.78125|500|500|509.375|509.375|498.4375|498.4375|3840800
970545600000|2000-10-03 04:00:00|504.6875|504.6875|518.75|518.75|524.21875|524.21875|502.34375|502.34375|6312800
970632000000|2000-10-04 04:00:00|517.96875|517.96875|508.59375|508.59375|517.96875|517.96875|505.46875|505.46875|5820000
970718400000|2000-10-05 04:00:00|510.15625|510.15625|537.5|537.5|543.75|543.75|509.375|509.375|6759200
970804800000|2000-10-06 04:00:00|538.28125|538.28125|496.09375|496.09375|538.28125|538.28125|493.75|493.75|5553600
971064000000|2000-10-09 04:00:00|496.09375|496.09375|487.5|487.5|496.09375|496.09375|475|475|7100800
971150400000|2000-10-10 04:00:00|490.625|490.625|496.09375|496.09375|507.03125|507.03125|487.5|487.5|6661600
971236800000|2000-10-11 04:00:00|492.96875|492.96875|486.71875|486.71875|502.34375|502.34375|485.15625|485.15625|6432800
971323200000|2000-10-12 04:00:00|486.71875|486.71875|479.6875|479.6875|486.71875|486.71875|468.75|468.75|3619200
971409600000|2000-10-13 04:00:00|478.90625|478.90625|481.25|481.25|492.96875|492.96875|477.34375|477.34375|3441600
971668800000|2000-10-16 04:00:00|479.6875|479.6875|492.96875|492.96875|505.46875|505.46875|475|475|4953600
971755200000|2000-10-17 04:00:00|501.5625|501.5625|475|475|504.6875|504.6875|470.3125|470.3125|26293600
971841600000|2000-10-18 04:00:00|460.15625|460.15625|471.875|471.875|477.34375|477.34375|457.03125|457.03125|15689600
971928000000|2000-10-19 04:00:00|474.21875|474.21875|479.6875|479.6875|482.03125|482.03125|472.65625|472.65625|7110400
972014400000|2000-10-20 04:00:00|467.1875|467.1875|463.28125|463.28125|471.875|471.875|455.46875|455.46875|5117600
972273600000|2000-10-23 04:00:00|466.40625|466.40625|454.6875|454.6875|466.40625|466.40625|436.71875|436.71875|14903200
972360000000|2000-10-24 04:00:00|462.5|462.5|463.28125|463.28125|468.75|468.75|456.25|456.25|9598400
972446400000|2000-10-25 04:00:00|466.40625|466.40625|467.1875|467.1875|482.03125|482.03125|463.28125|463.28125|6776800
972532800000|2000-10-26 04:00:00|473.4375|473.4375|489.84375|489.84375|495.3125|495.3125|465.625|465.625|10486400
972619200000|2000-10-27 04:00:00|489.0625|489.0625|478.90625|478.90625|489.0625|489.0625|475.78125|475.78125|5961600
972882000000|2000-10-30 05:00:00|479.6875|479.6875|486.71875|486.71875|496.09375|496.09375|479.6875|479.6875|7250400
972968400000|2000-10-31 05:00:00|486.71875|486.71875|499.21875|499.21875|499.21875|499.21875|482.03125|482.03125|11690400
973054800000|2000-11-01 05:00:00|496.09375|496.09375|498.4375|498.4375|504.6875|504.6875|489.0625|489.0625|4692800
973141200000|2000-11-02 05:00:00|507.8125|507.8125|530.46875|530.46875|530.46875|530.46875|507.03125|507.03125|17064000
973227600000|2000-11-03 05:00:00|527.34375|527.34375|517.1875|517.1875|528.90625|528.90625|516.40625|516.40625|4008000
973486800000|2000-11-06 05:00:00|516.40625|516.40625|533.59375|533.59375|547.65625|547.65625|516.40625|516.40625|8074400
973573200000|2000-11-07 05:00:00|534.375|534.375|537.5|537.5|539.84375|539.84375|525|525|3296800
973659600000|2000-11-08 05:00:00|543.75|543.75|556.25|556.25|561.71875|561.71875|537.5|537.5|6218400
973746000000|2000-11-09 05:00:00|559.375|559.375|545.3125|545.3125|559.375|559.375|537.5|537.5|7860800
973832400000|2000-11-10 05:00:00|540.625|540.625|519.53125|519.53125|542.96875|542.96875|514.0625|514.0625|5866400
974091600000|2000-11-13 05:00:00|519.53125|519.53125|517.1875|517.1875|522.65625|522.65625|514.0625|514.0625|6414400
974178000000|2000-11-14 05:00:00|509.375|509.375|521.875|521.875|524.21875|524.21875|503.90625|503.90625|6412800
974264400000|2000-11-15 05:00:00|527.34375|527.34375|526.5625|526.5625|531.25|531.25|516.40625|516.40625|3964000
974350800000|2000-11-16 05:00:00|526.5625|526.5625|516.40625|516.40625|535.9375|535.9375|516.40625|516.40625|3732800
974437200000|2000-11-17 05:00:00|510.9375|510.9375|521.09375|521.09375|522.65625|522.65625|507.8125|507.8125|3002400
974696400000|2000-11-20 05:00:00|521.09375|521.09375|500|500|532.8125|532.8125|492.1875|492.1875|11308800
974782800000|2000-11-21 05:00:00|504.6875|504.6875|500|500|511.71875|511.71875|495.3125|495.3125|4022400
974869200000|2000-11-22 05:00:00|497.65625|497.65625|503.125|503.125|504.6875|504.6875|492.1875|492.1875|6081600
975042000000|2000-11-24 05:00:00|500|500|506.25|506.25|508.59375|508.59375|500|500|1994400
975301200000|2000-11-27 05:00:00|521.875|521.875|537.5|537.5|543.75|543.75|519.53125|519.53125|9434400
975387600000|2000-11-28 05:00:00|531.25|531.25|549.21875|549.21875|550.78125|550.78125|521.875|521.875|7265600
975474000000|2000-11-29 05:00:00|543.75|543.75|535.15625|535.15625|544.53125|544.53125|526.5625|526.5625|4848800
975560400000|2000-11-30 05:00:00|535.15625|535.15625|532.8125|532.8125|542.96875|542.96875|531.25|531.25|9480000
975646800000|2000-12-01 05:00:00|534.375|534.375|546.09375|546.09375|553.125|553.125|534.375|534.375|6033600
975906000000|2000-12-04 05:00:00|543.75|543.75|562.5|562.5|568.75|568.75|543.75|543.75|7388000
975992400000|2000-12-05 05:00:00|559.375|559.375|553.125|553.125|561.71875|561.71875|546.09375|546.09375|6187200
976078800000|2000-12-06 05:00:00|549.21875|549.21875|541.40625|541.40625|570.3125|570.3125|539.84375|539.84375|10084000
976165200000|2000-12-07 05:00:00|541.40625|541.40625|520.3125|520.3125|541.40625|541.40625|503.125|503.125|10409600
976251600000|2000-12-08 05:00:00|518.75|518.75|532.03125|532.03125|538.28125|538.28125|517.96875|517.96875|6024000
976510800000|2000-12-11 05:00:00|528.90625|528.90625|550|550|564.0625|564.0625|519.53125|519.53125|6881600
976597200000|2000-12-12 05:00:00|550.78125|550.78125|560.15625|560.15625|569.53125|569.53125|550.78125|550.78125|5144000
976683600000|2000-12-13 05:00:00|569.53125|569.53125|563.28125|563.28125|570.3125|570.3125|557.8125|557.8125|9826400
976770000000|2000-12-14 05:00:00|564.84375|564.84375|600|600|600|600|564.0625|564.0625|20167200
976856400000|2000-12-15 05:00:00|599.21875|599.21875|595.3125|595.3125|599.21875|599.21875|578.90625|578.90625|14008800
977115600000|2000-12-18 05:00:00|590.625|590.625|583.59375|583.59375|595.3125|595.3125|582.03125|582.03125|9349600
977202000000|2000-12-19 05:00:00|582.03125|582.03125|594.53125|594.53125|608.59375|608.59375|580.46875|580.46875|17456000
977288400000|2000-12-20 05:00:00|568.75|568.75|614.0625|614.0625|624.21875|624.21875|567.96875|567.96875|26594400
977374800000|2000-12-21 05:00:00|610.9375|610.9375|615.625|615.625|624.21875|624.21875|598.4375|598.4375|18087200
977461200000|2000-12-22 05:00:00|625|625|639.84375|639.84375|639.84375|639.84375|624.21875|624.21875|12097600
977806800000|2000-12-26 05:00:00|638.28125|638.28125|675.78125|675.78125|677.34375|677.34375|638.28125|638.28125|14339200
977893200000|2000-12-27 05:00:00|678.125|678.125|708.59375|708.59375|709.375|709.375|675|675|20370400
977979600000|2000-12-28 05:00:00|704.6875|704.6875|709.375|709.375|709.375|709.375|696.875|696.875|13336000
978066000000|2000-12-29 05:00:00|709.375|709.375|697.65625|697.65625|712.5|712.5|689.84375|689.84375|8772800
978411600000|2001-01-02 05:00:00|684.375|684.375|676.5625|676.5625|693.75|693.75|670.3125|670.3125|28993600
978498000000|2001-01-03 05:00:00|640.625|640.625|699.21875|699.21875|700|700|634.375|634.375|30599200
978584400000|2001-01-04 05:00:00|696.09375|696.09375|717.1875|717.1875|717.1875|717.1875|692.1875|692.1875|29224000
978670800000|2001-01-05 05:00:00|716.40625|716.40625|685.9375|685.9375|720.3125|720.3125|685.9375|685.9375|22917600
978930000000|2001-01-08 05:00:00|686.71875|686.71875|720.3125|720.3125|723.4375|723.4375|675.78125|675.78125|17046400
979016400000|2001-01-09 05:00:00|712.5|712.5|742.96875|742.96875|750.78125|750.78125|706.25|706.25|30744800
979102800000|2001-01-10 05:00:00|741.40625|741.40625|726.5625|726.5625|746.09375|746.09375|724.21875|724.21875|15828800
979189200000|2001-01-11 05:00:00|727.34375|727.34375|721.875|721.875|728.90625|728.90625|710.15625|710.15625|12061600
979275600000|2001-01-12 05:00:00|714.0625|714.0625|705.46875|705.46875|715.625|715.625|701.5625|701.5625|10188800
979621200000|2001-01-16 05:00:00|704.6875|704.6875|696.09375|696.09375|710.9375|710.9375|684.375|684.375|8748000
979707600000|2001-01-17 05:00:00|699.21875|699.21875|697.65625|697.65625|712.5|712.5|692.1875|692.1875|12588800
979794000000|2001-01-18 05:00:00|698.4375|698.4375|700.78125|700.78125|707.8125|707.8125|696.875|696.875|6805600
979880400000|2001-01-19 05:00:00|693.75|693.75|655.46875|655.46875|699.21875|699.21875|650|650|21124800
980139600000|2001-01-22 05:00:00|635.9375|635.9375|661.71875|661.71875|678.125|678.125|635.9375|635.9375|9307200
980226000000|2001-01-23 05:00:00|668.75|668.75|664.0625|664.0625|670.3125|670.3125|650.78125|650.78125|8467200
980312400000|2001-01-24 05:00:00|662.5|662.5|654.6875|654.6875|671.875|671.875|646.875|646.875|9546400
980398800000|2001-01-25 05:00:00|650|650|677.34375|677.34375|680.46875|680.46875|649.21875|649.21875|8836800
980485200000|2001-01-26 05:00:00|671.875|671.875|662.5|662.5|681.25|681.25|654.6875|654.6875|6229600
980744400000|2001-01-29 05:00:00|664.375|664.375|658.375|658.375|664.375|664.375|645.25|645.25|4100800
980830800000|2001-01-30 05:00:00|662.5|662.5|662.75|662.75|681.25|681.25|660|660|6959200
980917200000|2001-01-31 05:00:00|675|675|687.75|687.75|694.25|694.25|670.125|670.125|7408000
981003600000|2001-02-01 05:00:00|687.5|687.5|684.375|684.375|689.75|689.75|678.5|678.5|10366400
981090000000|2001-02-02 05:00:00|686.25|686.25|686.875|686.875|691.875|691.875|676.375|676.375|5003200
981349200000|2001-02-05 05:00:00|686.75|686.75|691.25|691.25|699.75|699.75|686.25|686.25|5487200
981435600000|2001-02-06 05:00:00|691.25|691.25|710.625|710.625|712.5|712.5|691.25|691.25|8448000
981522000000|2001-02-07 05:00:00|712.5|712.5|708.5|708.5|718.75|718.75|705.625|705.625|10194400
981608400000|2001-02-08 05:00:00|702.5|702.5|689.75|689.75|702.875|702.875|676.5|676.5|11316800
981694800000|2001-02-09 05:00:00|689.625|689.625|683.75|683.75|689.625|689.625|675.75|675.75|6783200
981954000000|2001-02-12 05:00:00|675|675|681|681|686.125|686.125|675|675|4188800
982040400000|2001-02-13 05:00:00|681|681|701.75|701.75|712.5|712.5|681|681|6788800
982126800000|2001-02-14 05:00:00|701.875|701.875|690|690|705|705|680|680|4241600
982213200000|2001-02-15 05:00:00|686.875|686.875|655.25|655.25|686.875|686.875|654.125|654.125|14766400
982299600000|2001-02-16 05:00:00|656.25|656.25|647.75|647.75|664.375|664.375|647.75|647.75|10629600
982645200000|2001-02-20 05:00:00|647.75|647.75|597.625|597.625|647.75|647.75|597.5|597.5|31327200
982731600000|2001-02-21 05:00:00|612.25|612.25|588.75|588.75|621.25|621.25|587.625|587.625|16009600
982818000000|2001-02-22 05:00:00|589.75|589.75|600.625|600.625|607.5|607.5|569.75|569.75|18472800
982904400000|2001-02-23 05:00:00|601.5|601.5|612.5|612.5|614.125|614.125|600.5|600.5|7768800
983163600000|2001-02-26 05:00:00|615.625|615.625|614.625|614.625|625|625|610.625|610.625|17316000
983250000000|2001-02-27 05:00:00|507.5|507.5|495|495|518.75|518.75|478.25|478.25|97760800
983336400000|2001-02-28 05:00:00|496.25|496.25|488.125|488.125|496.25|496.25|468.25|468.25|23287200
983422800000|2001-03-01 05:00:00|488.75|488.75|477.5|477.5|491.75|491.75|473.75|473.75|9636800
983509200000|2001-03-02 05:00:00|474.75|474.75|473.875|473.875|478.625|478.625|472.5|472.5|11933600
983768400000|2001-03-05 05:00:00|475.25|475.25|474.875|474.875|482.5|482.5|469.375|469.375|14545600
983854800000|2001-03-06 05:00:00|478.75|478.75|490.375|490.375|493.125|493.125|475.5|475.5|9149600
983941200000|2001-03-07 05:00:00|498.75|498.75|505|505|506.25|506.25|496.875|496.875|8788000
984027600000|2001-03-08 05:00:00|505|505|506.25|506.25|517.375|517.375|499.875|499.875|11703200
984114000000|2001-03-09 05:00:00|500.875|500.875|501.375|501.375|511.625|511.625|497.75|497.75|7976800
984373200000|2001-03-12 05:00:00|500.625|500.625|489.625|489.625|503.75|503.75|489.25|489.25|3953600
984459600000|2001-03-13 05:00:00|487.5|487.5|472.875|472.875|487.75|487.75|469.125|469.125|7943200
984546000000|2001-03-14 05:00:00|469.75|469.75|460.125|460.125|475|475|460|460|7587200
984632400000|2001-03-15 05:00:00|458.625|458.625|456.75|456.75|462|462|446.875|446.875|9785600
984718800000|2001-03-16 05:00:00|449.875|449.875|456.25|456.25|462.5|462.5|445.625|445.625|16113600
984978000000|2001-03-19 05:00:00|451.25|451.25|453.75|453.75|453.875|453.875|443.75|443.75|8687200
985064400000|2001-03-20 05:00:00|460|460|475.125|475.125|493.75|493.75|458.75|458.75|13690400
985150800000|2001-03-21 05:00:00|501.25|501.25|502.5|502.5|510.625|510.625|497.625|497.625|27081600
985237200000|2001-03-22 05:00:00|502.5|502.5|497.625|497.625|508.625|508.625|492.75|492.75|15406400
985323600000|2001-03-23 05:00:00|496.25|496.25|505.875|505.875|507.25|507.25|481.25|481.25|11733600
985582800000|2001-03-26 05:00:00|506|506|494.875|494.875|511.875|511.875|489.5|489.5|7064000
985669200000|2001-03-27 05:00:00|494.875|494.875|499.375|499.375|500|500|484.375|484.375|8483200
985755600000|2001-03-28 05:00:00|500|500|496.625|496.625|500|500|481.875|481.875|6362400
985842000000|2001-03-29 05:00:00|497.5|497.5|502.875|502.875|507.25|507.25|497.5|497.5|5832800
985928400000|2001-03-30 05:00:00|503.75|503.75|506.875|506.875|508.125|508.125|485|485|4391200
986184000000|2001-04-02 04:00:00|506.25|506.25|514.875|514.875|525|525|506.25|506.25|7388800
986270400000|2001-04-03 04:00:00|515.25|515.25|492.625|492.625|515.5|515.5|484.375|484.375|6492800
986356800000|2001-04-04 04:00:00|492.625|492.625|499.75|499.75|503.625|503.625|490|490|5100000
986443200000|2001-04-05 04:00:00|507.5|507.5|495|495|509.375|509.375|481.5|481.5|13628800
986529600000|2001-04-06 04:00:00|495|495|492.125|492.125|495|495|483.75|483.75|6812800
986788800000|2001-04-09 04:00:00|494.375|494.375|493.75|493.75|501.25|501.25|488.75|488.75|4030400
986875200000|2001-04-10 04:00:00|496.875|496.875|492.75|492.75|499.75|499.75|475.5|475.5|15030400
986961600000|2001-04-11 04:00:00|489.625|489.625|475.625|475.625|492.5|492.5|475|475|10657600
987048000000|2001-04-12 04:00:00|473.75|473.75|468.25|468.25|477.5|477.5|453.75|453.75|13772000
987393600000|2001-04-16 04:00:00|471.375|471.375|461.875|461.875|479.625|479.625|457.5|457.5|14552000
987480000000|2001-04-17 04:00:00|457.5|457.5|465|465|471.25|471.25|457.25|457.25|8573600
987566400000|2001-04-18 04:00:00|460.625|460.625|478|478|479.375|479.375|459.375|459.375|20862400
987652800000|2001-04-19 04:00:00|481.125|481.125|495|495|503.125|503.125|481.125|481.125|16092000
987739200000|2001-04-20 04:00:00|496.25|496.25|496.75|496.75|499.5|499.5|486.875|486.875|9133600
987998400000|2001-04-23 04:00:00|495.25|495.25|497.5|497.5|501.875|501.875|488|488|6832000
988084800000|2001-04-24 04:00:00|494.75|494.75|478.125|478.125|495.125|495.125|478.125|478.125|6303200
988171200000|2001-04-25 04:00:00|476.25|476.25|487.25|487.25|491.875|491.875|476.25|476.25|4781600
988257600000|2001-04-26 04:00:00|487.5|487.5|497.875|497.875|505|505|487|487|7180000
988344000000|2001-04-27 04:00:00|499.375|499.375|520.25|520.25|525.625|525.625|498.875|498.875|11600800
988603200000|2001-04-30 04:00:00|520.25|520.25|522.625|522.625|525.25|525.25|513.875|513.875|9381600
988689600000|2001-05-01 04:00:00|515|515|507.25|507.25|522.5|522.5|507.25|507.25|7025600
988776000000|2001-05-02 04:00:00|507.25|507.25|519.5|519.5|523.5|523.5|506.25|506.25|4779200
988862400000|2001-05-03 04:00:00|513.125|513.125|511.75|511.75|513.125|513.125|500.75|500.75|5381600
988948800000|2001-05-04 04:00:00|504|504|507.75|507.75|517|517|493.875|493.875|6878400
989208000000|2001-05-07 04:00:00|506.5|506.5|506.5|506.5|510.75|510.75|501.875|501.875|4399200
989294400000|2001-05-08 04:00:00|506.375|506.375|512|512|513.75|513.75|500|500|4370400
989380800000|2001-05-09 04:00:00|501.25|501.25|500.25|500.25|505|505|498.875|498.875|13472800
989467200000|2001-05-10 04:00:00|499.875|499.875|492.25|492.25|512.5|512.5|490.75|490.75|14444800
989553600000|2001-05-11 04:00:00|493.5|493.5|479.875|479.875|495|495|478.125|478.125|15259200
989812800000|2001-05-14 04:00:00|481.25|481.25|485.75|485.75|487.5|487.5|480.75|480.75|5295200
989899200000|2001-05-15 04:00:00|486.25|486.25|495|495|501.25|501.25|486.25|486.25|8804800
989985600000|2001-05-16 04:00:00|491.875|491.875|525.125|525.125|525.5|525.5|491.875|491.875|8776000
990072000000|2001-05-17 04:00:00|522|522|528.75|528.75|535|535|520|520|16219200
990158400000|2001-05-18 04:00:00|528.875|528.875|530|530|531.75|531.75|525|525|8616000
990417600000|2001-05-21 04:00:00|531.25|531.25|546|546|546.75|546.75|529.25|529.25|7160000
990504000000|2001-05-22 04:00:00|565.625|565.625|563.625|563.625|571.75|571.75|562.5|562.5|13677600
990590400000|2001-05-23 04:00:00|561.875|561.875|546.25|546.25|562|562|536.5|536.5|11368800
990676800000|2001-05-24 04:00:00|543.75|543.75|546.875|546.875|550.5|550.5|540.5|540.5|3976000
990763200000|2001-05-25 04:00:00|543.75|543.75|543.5|543.5|551.25|551.25|542.5|542.5|5265600
991108800000|2001-05-29 04:00:00|538.625|538.625|530.75|530.75|539|539|528.125|528.125|8752000
991195200000|2001-05-30 04:00:00|521.25|521.25|512.5|512.5|523.75|523.75|505.625|505.625|17573600
991281600000|2001-05-31 04:00:00|509.375|509.375|513.75|513.75|519|519|508.75|508.75|11191200
991368000000|2001-06-01 04:00:00|515|515|516.375|516.375|516.875|516.875|508.375|508.375|7395200
991627200000|2001-06-04 04:00:00|516.25|516.25|514.5|514.5|517.625|517.625|510|510|4694400
991713600000|2001-06-05 04:00:00|514.5|514.5|517.75|517.75|523.125|523.125|514.5|514.5|6280000
991800000000|2001-06-06 04:00:00|520.625|520.625|517.5|517.5|521.5|521.5|515.25|515.25|4986400
991886400000|2001-06-07 04:00:00|517.5|517.5|529.25|529.25|549.25|549.25|517.5|517.5|12457600
991972800000|2001-06-08 04:00:00|520|520|520.25|520.25|528.75|528.75|516|516|3804800
992232000000|2001-06-11 04:00:00|522.75|522.75|514.875|514.875|524.375|524.375|513.125|513.125|5498400
992318400000|2001-06-12 04:00:00|513.75|513.75|523.375|523.375|524.75|524.75|511.25|511.25|6781600
992404800000|2001-06-13 04:00:00|521.25|521.25|516.875|516.875|521.875|521.875|511.25|511.25|4986400
992491200000|2001-06-14 04:00:00|517.25|517.25|518.125|518.125|522.5|522.5|515.75|515.75|7860800
992577600000|2001-06-15 04:00:00|518.125|518.125|511.375|511.375|520|520|508.125|508.125|12663200
992836800000|2001-06-18 04:00:00|510|510|510.125|510.125|512.5|512.5|507.375|507.375|5157600
992923200000|2001-06-19 04:00:00|510.375|510.375|532.625|532.625|535.625|535.625|509.375|509.375|10737600
993009600000|2001-06-20 04:00:00|525.75|525.75|525|525|541.875|541.875|521.875|521.875|10246400
993096000000|2001-06-21 04:00:00|521.875|521.875|544.125|544.125|553.125|553.125|520.625|520.625|17780000
993182400000|2001-06-22 04:00:00|547.25|547.25|556.875|556.875|558.125|558.125|533.5|533.5|8082400
993441600000|2001-06-25 04:00:00|558.125|558.125|550|550|562.5|562.5|540.75|540.75|9700000
993528000000|2001-06-26 04:00:00|547.5|547.5|534.375|534.375|547.5|547.5|529|529|11744000
993614400000|2001-06-27 04:00:00|526.25|526.25|533.25|533.25|553.125|553.125|526.25|526.25|6638400
993700800000|2001-06-28 04:00:00|537.5|537.5|524.75|524.75|543.75|543.75|506.25|506.25|40526400
993787200000|2001-06-29 04:00:00|526.25|526.25|524.875|524.875|531.25|531.25|523.875|523.875|23972800
994046400000|2001-07-02 04:00:00|522.5|522.5|526.875|526.875|541.875|541.875|522.5|522.5|12188000
994132800000|2001-07-03 04:00:00|524.375|524.375|531.5|531.5|536.375|536.375|521.875|521.875|5087200
994305600000|2001-07-05 04:00:00|531.5|531.5|526.125|526.125|533.75|533.75|521.375|521.375|11560800
994392000000|2001-07-06 04:00:00|526.125|526.125|522.5|522.5|531.25|531.25|519.375|519.375|7800000
994651200000|2001-07-09 04:00:00|518.75|518.75|518.75|518.75|528.125|528.125|516.875|516.875|4908000
994737600000|2001-07-10 04:00:00|515.875|515.875|514.125|514.125|521.875|521.875|504.125|504.125|8885600
994824000000|2001-07-11 04:00:00|514.125|514.125|529.5|529.5|543.75|543.75|513.5|513.5|7352800
994910400000|2001-07-12 04:00:00|529.625|529.625|562.5|562.5|574.875|574.875|529.625|529.625|13215200
994996800000|2001-07-13 04:00:00|559.375|559.375|564.125|564.125|573.125|573.125|551.5|551.5|6738400
995256000000|2001-07-16 04:00:00|564.25|564.25|580|580|589.375|589.375|564|564|14795200
995342400000|2001-07-17 04:00:00|580|580|586.875|586.875|591.5|591.5|572.625|572.625|9413600
995428800000|2001-07-18 04:00:00|580.625|580.625|574.875|574.875|582.5|582.5|572|572|7651200
995515200000|2001-07-19 04:00:00|574.875|574.875|596.75|596.75|600.5|600.5|558.125|558.125|21112000
995601600000|2001-07-20 04:00:00|596.5|596.5|592|592|601.25|601.25|587.5|587.5|8193600
995860800000|2001-07-23 04:00:00|588.875|588.875|577.75|577.75|593.125|593.125|570.625|570.625|10483200
995947200000|2001-07-24 04:00:00|577.5|577.5|575.625|575.625|585|585|565.625|565.625|6176000
996033600000|2001-07-25 04:00:00|569.5|569.5|584.75|584.75|586.875|586.875|560.375|560.375|6352000
996120000000|2001-07-26 04:00:00|580.25|580.25|598|598|598.125|598.125|577.25|577.25|7420000
996206400000|2001-07-27 04:00:00|590|590|585|585|596.25|596.25|580.625|580.625|8160000
996465600000|2001-07-30 04:00:00|583.125|583.125|576.25|576.25|586.25|586.25|572.5|572.5|9475200
996552000000|2001-07-31 04:00:00|576.25|576.25|594.375|594.375|595|595|570|570|11809600
996638400000|2001-08-01 04:00:00|590.875|590.875|597.625|597.625|600.125|600.125|580.75|580.75|6523200
996724800000|2001-08-02 04:00:00|604|604|622.375|622.375|625.125|625.125|603.125|603.125|17220000
996811200000|2001-08-03 04:00:00|622.375|622.375|626.875|626.875|626.875|626.875|614.875|614.875|9455200
997070400000|2001-08-06 04:00:00|617.5|617.5|594.125|594.125|621.25|621.25|586.875|586.875|14084000
997156800000|2001-08-07 04:00:00|594.125|594.125|597.125|597.125|601.875|601.875|590.625|590.625|5502400
997243200000|2001-08-08 04:00:00|596|596|600|600|603.875|603.875|593.75|593.75|9898400
997329600000|2001-08-09 04:00:00|598.75|598.75|608.125|608.125|613.25|613.25|595.625|595.625|9937600
997416000000|2001-08-10 04:00:00|605|605|618|618|618.75|618.75|591.25|591.25|5316800
997675200000|2001-08-13 04:00:00|614.75|614.75|621|621|624.375|624.375|611.875|611.875|6129600
997761600000|2001-08-14 04:00:00|621|621|618.75|618.75|622|622|612.625|612.625|3258400
997848000000|2001-08-15 04:00:00|621.875|621.875|609.375|609.375|624.75|624.75|606.875|606.875|7245600
997934400000|2001-08-16 04:00:00|608.75|608.75|612.625|612.625|614.875|614.875|602.5|602.5|5716800
998020800000|2001-08-17 04:00:00|606.25|606.25|609.125|609.125|612.375|612.375|606.25|606.25|5426400
998280000000|2001-08-20 04:00:00|609.375|609.375|602.625|602.625|613|613|600.125|600.125|6202400
998366400000|2001-08-21 04:00:00|603.125|603.125|608|608|613.125|613.125|596.5|596.5|10111200
998452800000|2001-08-22 04:00:00|604.875|604.875|611.25|611.25|613.125|613.125|594.25|594.25|6225600
998539200000|2001-08-23 04:00:00|610|610|615.375|615.375|617.5|617.5|600.5|600.5|9220800
998625600000|2001-08-24 04:00:00|616.25|616.25|641|641|647.5|647.5|614.375|614.375|13169600
998884800000|2001-08-27 04:00:00|631.25|631.25|631.25|631.25|637.125|637.125|627|627|7254400
998971200000|2001-08-28 04:00:00|628.125|628.125|631.25|631.25|635.625|635.625|628.125|628.125|7459200
999057600000|2001-08-29 04:00:00|630|630|628.125|628.125|636.875|636.875|628.125|628.125|5089600
999144000000|2001-08-30 04:00:00|628.125|628.125|618.875|618.875|628.25|628.25|616.25|616.25|7333600
999230400000|2001-08-31 04:00:00|618.875|618.875|625|625|639.75|639.75|618.875|618.875|8666400
999576000000|2001-09-04 04:00:00|628.125|628.125|634.375|634.375|650|650|627.5|627.5|13728000
999662400000|2001-09-05 04:00:00|635|635|631.25|631.25|635|635|615.625|615.625|10056800
999748800000|2001-09-06 04:00:00|631.25|631.25|626.625|626.625|637.5|637.5|618.875|618.875|8446400
999835200000|2001-09-07 04:00:00|616.875|616.875|606.375|606.375|625|625|594.5|594.5|14432800
1000094400000|2001-09-10 04:00:00|602.25|602.25|608.125|608.125|620.625|620.625|602.25|602.25|7283200
1000699200000|2001-09-17 04:00:00|562.5|562.5|550.625|550.625|568.75|568.75|549.625|549.625|18979200
1000785600000|2001-09-18 04:00:00|550.625|550.625|538|538|553|553|538|538|25150400
1000872000000|2001-09-19 04:00:00|540.625|540.625|534.375|534.375|553.125|553.125|524.25|524.25|24913600
1000958400000|2001-09-20 04:00:00|521.875|521.875|528.25|528.25|541.25|541.25|509.375|509.375|19208800
1001044800000|2001-09-21 04:00:00|518.75|518.75|546|546|556.875|556.875|516.875|516.875|40428800
1001304000000|2001-09-24 04:00:00|558.75|558.75|580.125|580.125|591.875|591.875|558.75|558.75|12559200
1001390400000|2001-09-25 04:00:00|575|575|570.625|570.625|583.75|583.75|569|569|9951200
1001476800000|2001-09-26 04:00:00|578.75|578.75|568.125|568.125|589.125|589.125|563.125|563.125|13273600
1001563200000|2001-09-27 04:00:00|568.125|568.125|569.375|569.375|573.75|573.75|550.375|550.375|13406400
1001649600000|2001-09-28 04:00:00|576.25|576.25|585.125|585.125|591.25|591.25|565.75|565.75|10322400
1001908800000|2001-10-01 04:00:00|584.75|584.75|586.125|586.125|597.625|597.625|576.875|576.875|8278400
1001995200000|2001-10-02 04:00:00|586.125|586.125|600.75|600.75|603|603|585|585|10900000
1002081600000|2001-10-03 04:00:00|591|591|611.875|611.875|630|630|590.625|590.625|13999200
1002168000000|2001-10-04 04:00:00|611.25|611.25|595.25|595.25|612.25|612.25|592.25|592.25|9056000
1002254400000|2001-10-05 04:00:00|588.75|588.75|597.5|597.5|599.875|599.875|584.375|584.375|12214400
1002513600000|2001-10-08 04:00:00|597.625|597.625|592.5|592.5|599.625|599.625|590.625|590.625|12100000
1002600000000|2001-10-09 04:00:00|591.25|591.25|584.5|584.5|592.5|592.5|583.125|583.125|11063200
1002686400000|2001-10-10 04:00:00|584.5|584.5|603.125|603.125|606.625|606.625|581.25|581.25|16685600
1002772800000|2001-10-11 04:00:00|606.25|606.25|598.875|598.875|624.875|624.875|592.75|592.75|16228800
1002859200000|2001-10-12 04:00:00|597.5|597.5|601|601|602.875|602.875|580.125|580.125|11457600
1003118400000|2001-10-15 04:00:00|601|601|595.625|595.625|601.25|601.25|585.625|585.625|9600000
1003204800000|2001-10-16 04:00:00|587.875|587.875|594.125|594.125|600|600|587.5|587.5|13043200
1003291200000|2001-10-17 04:00:00|594.875|594.875|592.875|592.875|602.75|602.75|588.125|588.125|8213600
1003377600000|2001-10-18 04:00:00|588.125|588.125|595.25|595.25|601|601|588.125|588.125|6332000
1003464000000|2001-10-19 04:00:00|594.375|594.375|601.625|601.625|602.875|602.875|592.5|592.5|12712800
1003723200000|2001-10-22 04:00:00|599.375|599.375|616.5|616.5|620|620|599.375|599.375|10716800
1003809600000|2001-10-23 04:00:00|619.375|619.375|614.125|614.125|637|637|614.125|614.125|12030400
1003896000000|2001-10-24 04:00:00|615.625|615.625|609.75|609.75|619.375|619.375|606.25|606.25|3948800
1003982400000|2001-10-25 04:00:00|600|600|612.375|612.375|613.75|613.75|598.75|598.75|9764800
1004068800000|2001-10-26 04:00:00|612.5|612.5|620.5|620.5|624.625|624.625|612|612|8450400
1004331600000|2001-10-29 05:00:00|620.5|620.5|610.625|610.625|621.875|621.875|609.375|609.375|5242400
1004418000000|2001-10-30 05:00:00|611.25|611.25|600.75|600.75|611.25|611.25|598.75|598.75|8999200
1004504400000|2001-10-31 05:00:00|605|605|617|617|626.25|626.25|605|605|16315200
1004590800000|2001-11-01 05:00:00|607.5|607.5|612.25|612.25|612.75|612.75|595.625|595.625|12476000
1004677200000|2001-11-02 05:00:00|610.125|610.125|614.75|614.75|619.875|619.875|608.875|608.875|4517600
1004936400000|2001-11-05 05:00:00|617.5|617.5|618.5|618.5|624.625|624.625|613.875|613.875|3059200
1005022800000|2001-11-06 05:00:00|616|616|624.625|624.625|626.875|626.875|615.75|615.75|5361600
1005109200000|2001-11-07 05:00:00|624.75|624.75|621.75|621.75|625|625|614.75|614.75|7430400
1005195600000|2001-11-08 05:00:00|623.75|623.75|623|623|628|628|619|619|6240000
1005282000000|2001-11-09 05:00:00|623|623|619.375|619.375|624.375|624.375|613.75|613.75|2723200
1005541200000|2001-11-12 05:00:00|619.375|619.375|617.125|617.125|619.5|619.5|603|603|3999200
1005627600000|2001-11-13 05:00:00|623.75|623.75|624.75|624.75|625.625|625.625|621.25|621.25|8261600
1005714000000|2001-11-14 05:00:00|626.875|626.875|644.5|644.5|645|645|626.25|626.25|12618400
1005800400000|2001-11-15 05:00:00|644.5|644.5|655.5|655.5|673.875|673.875|643.25|643.25|13776800
1005886800000|2001-11-16 05:00:00|655.625|655.625|661.875|661.875|662.5|662.5|653.75|653.75|11053600
1006146000000|2001-11-19 05:00:00|662.5|662.5|665.5|665.5|680.375|680.375|661.875|661.875|17625600
1006232400000|2001-11-20 05:00:00|669.375|669.375|669.25|669.25|673.75|673.75|657.5|657.5|12739200
1006318800000|2001-11-21 05:00:00|668.75|668.75|669.375|669.375|670.5|670.5|660.25|660.25|9084000
1006491600000|2001-11-23 05:00:00|668.75|668.75|667.5|667.5|668.75|668.75|663.375|663.375|2711200
1006750800000|2001-11-26 05:00:00|668.125|668.125|653.625|653.625|668.75|668.75|648.875|648.875|12923200
1006837200000|2001-11-27 05:00:00|651.875|651.875|653.25|653.25|662.375|662.375|650|650|6218400
1006923600000|2001-11-28 05:00:00|650.25|650.25|647|647|651.25|651.25|640.625|640.625|6448800
1007010000000|2001-11-29 05:00:00|643.5|643.5|642.5|642.5|645.625|645.625|638.625|638.625|7641600
1007096400000|2001-11-30 05:00:00|645|645|662.375|662.375|665.625|665.625|645|645|12154400
1007355600000|2001-12-03 05:00:00|662.25|662.25|661.125|661.125|666.875|666.875|650.625|650.625|6876800
1007442000000|2001-12-04 05:00:00|656|656|662.125|662.125|662.625|662.625|654.375|654.375|7030400
1007528400000|2001-12-05 05:00:00|660.25|660.25|684.625|684.625|687.5|687.5|658.75|658.75|10920000
1007614800000|2001-12-06 05:00:00|687.5|687.5|704.25|704.25|704.75|704.75|682.75|682.75|15729600
1007701200000|2001-12-07 05:00:00|693.75|693.75|688|688|694.875|694.875|684.875|684.875|13519200
1007960400000|2001-12-10 05:00:00|690|690|680.25|680.25|695.5|695.5|673.125|673.125|8631200
1008046800000|2001-12-11 05:00:00|686.25|686.25|687.5|687.5|687.625|687.625|676.875|676.875|7176000
1008133200000|2001-12-12 05:00:00|687.625|687.625|681.25|681.25|698.375|698.375|679.75|679.75|11228000
1008219600000|2001-12-13 05:00:00|678.125|678.125|685.375|685.375|686.875|686.875|672.625|672.625|10440800
1008306000000|2001-12-14 05:00:00|661.875|661.875|673.125|673.125|685.625|685.625|625|625|65985600
1008565200000|2001-12-17 05:00:00|666.875|666.875|653.875|653.875|668.375|668.375|653.875|653.875|26223200
1008651600000|2001-12-18 05:00:00|651.125|651.125|659.75|659.75|662.5|662.5|648|648|15545600
1008738000000|2001-12-19 05:00:00|663.375|663.375|682.625|682.625|685|685|660|660|22935200
1008824400000|2001-12-20 05:00:00|678.125|678.125|672.375|672.375|681.25|681.25|662.5|662.5|15624000
1008910800000|2001-12-21 05:00:00|701.25|701.25|703.75|703.75|711.25|711.25|690.625|690.625|33040000
1009170000000|2001-12-24 05:00:00|708.125|708.125|713.125|713.125|714.875|714.875|705.625|705.625|8288800
1009342800000|2001-12-26 05:00:00|716.875|716.875|713.75|713.75|730.375|730.375|711.25|711.25|12077600
1009429200000|2001-12-27 05:00:00|715.625|715.625|709.375|709.375|715.625|715.625|700|700|5219200
1009515600000|2001-12-28 05:00:00|706.875|706.875|706|706|712.875|712.875|702.625|702.625|5465600
1009774800000|2001-12-31 05:00:00|706|706|703|703|719.375|719.375|701.625|701.625|6570400
1009947600000|2002-01-02 05:00:00|704|704|711.5|711.5|714.75|714.75|700.375|700.375|9688000
1010034000000|2002-01-03 05:00:00|714.375|714.375|706.25|706.25|714.375|714.375|703.25|703.25|10716000
1010120400000|2002-01-04 05:00:00|706.25|706.25|712.5|712.5|731.125|731.125|706.25|706.25|18803200
1010379600000|2002-01-07 05:00:00|718.75|718.75|714.875|714.875|724.25|724.25|713.125|713.125|10421600
1010466000000|2002-01-08 05:00:00|706.875|706.875|716.875|716.875|721.25|721.25|706.25|706.25|12569600
1010552400000|2002-01-09 05:00:00|716.875|716.875|706.75|706.75|720|720|702.5|702.5|7919200
1010638800000|2002-01-10 05:00:00|701.875|701.875|712.875|712.875|718.75|718.75|700.625|700.625|7835200
1010725200000|2002-01-11 05:00:00|706.25|706.25|692.875|692.875|711|711|686.25|686.25|14765600
1010984400000|2002-01-14 05:00:00|692.875|692.875|683.75|683.75|692.875|692.875|682.5|682.5|6080800
1011070800000|2002-01-15 05:00:00|703.125|703.125|716.25|716.25|716.875|716.875|701.25|701.25|18412000
1011157200000|2002-01-16 05:00:00|716.25|716.25|702.5|702.5|716.25|716.25|700.625|700.625|5040800
1011243600000|2002-01-17 05:00:00|703.75|703.75|717.25|717.25|719.875|719.875|700.875|700.875|8780000
1011330000000|2002-01-18 05:00:00|715|715|719.375|719.375|728.75|728.75|713.875|713.875|11547200
1011675600000|2002-01-22 05:00:00|726.25|726.25|725|725|729.625|729.625|720|720|14525600
1011762000000|2002-01-23 05:00:00|725|725|727|727|727.5|727.5|719.125|719.125|9128800
1011848400000|2002-01-24 05:00:00|726.25|726.25|734.25|734.25|740|740|723.75|723.75|12901600
1011934800000|2002-01-25 05:00:00|731.25|731.25|732.625|732.625|739.125|739.125|726.875|726.875|9368000
1012194000000|2002-01-28 05:00:00|728.75|728.75|727.875|727.875|730.375|730.375|722.375|722.375|8718400
1012280400000|2002-01-29 05:00:00|731|731|722.5|722.5|742.5|742.5|713.875|713.875|10406400
1012366800000|2002-01-30 05:00:00|719.375|719.375|762.5|762.5|763.125|763.125|718.75|718.75|32193600
1012453200000|2002-01-31 05:00:00|759.375|759.375|748.875|748.875|760.5|760.5|746|746|16327200
1012539600000|2002-02-01 05:00:00|748.125|748.125|750.25|750.25|756.875|756.875|740|740|7840800
1012798800000|2002-02-04 05:00:00|747.5|747.5|743.25|743.25|754.375|754.375|739.875|739.875|6024000
1012885200000|2002-02-05 05:00:00|745|745|749.875|749.875|756.25|756.25|744.375|744.375|14220800
1012971600000|2002-02-06 05:00:00|745|745|751.25|751.25|751.875|751.875|744|744|9764800
1013058000000|2002-02-07 05:00:00|751.25|751.25|750.625|750.625|758|758|749.25|749.25|14716000
1013144400000|2002-02-08 05:00:00|745|745|738.75|738.75|748.75|748.75|738.75|738.75|9759200
1013403600000|2002-02-11 05:00:00|740|740|755.5|755.5|755.75|755.75|740|740|11110400
1013490000000|2002-02-12 05:00:00|752.375|752.375|752|752|755.125|755.125|750|750|3904800
1013576400000|2002-02-13 05:00:00|751.25|751.25|755|755|756.25|756.25|749.125|749.125|7305600
1013662800000|2002-02-14 05:00:00|753.375|753.375|756|756|756.5|756.5|750.625|750.625|5942400
1013749200000|2002-02-15 05:00:00|754.75|754.75|743.875|743.875|755|755|742.5|742.5|7847200
1014094800000|2002-02-19 05:00:00|741.25|741.25|729.25|729.25|742.5|742.5|728.625|728.625|6598400
1014181200000|2002-02-20 05:00:00|726.25|726.25|731.625|731.625|734.375|734.375|726.25|726.25|6187200
1014267600000|2002-02-21 05:00:00|726|726|718.75|718.75|730.375|730.375|718.75|718.75|15360800
1014354000000|2002-02-22 05:00:00|721.25|721.25|742.5|742.5|747.5|747.5|709.125|709.125|9350400
1014613200000|2002-02-25 05:00:00|736.875|736.875|746.75|746.75|752.5|752.5|733.875|733.875|10842400
1014699600000|2002-02-26 05:00:00|750|750|742.875|742.875|750.75|750.75|741|741|9015200
1014786000000|2002-02-27 05:00:00|745|745|731.5|731.5|745.625|745.625|728|728|5548800
1014872400000|2002-02-28 05:00:00|734.625|734.625|735.75|735.75|740.5|740.5|725.625|725.625|10628800
1014958800000|2002-03-01 05:00:00|735|735|735.625|735.625|740.25|740.25|727.625|727.625|7475200
1015218000000|2002-03-04 05:00:00|732.5|732.5|740.5|740.5|745.5|745.5|730.625|730.625|7805600
1015304400000|2002-03-05 05:00:00|738.125|738.125|725.25|725.25|738.125|738.125|725.25|725.25|10219200
1015390800000|2002-03-06 05:00:00|725|725|732.5|732.5|742.375|742.375|719.875|719.875|11372000
1015477200000|2002-03-07 05:00:00|732.5|732.5|735|735|741.25|741.25|730|730|9264000
1015563600000|2002-03-08 05:00:00|741.25|741.25|727.5|727.5|743.75|743.75|723.25|723.25|8812000
1015822800000|2002-03-11 05:00:00|717.5|717.5|731.125|731.125|735|735|713.125|713.125|5996000
1015909200000|2002-03-12 05:00:00|728|728|731.125|731.125|733.75|733.75|722.625|722.625|7266400
1015995600000|2002-03-13 05:00:00|734.25|734.25|758.75|758.75|759.375|759.375|731.875|731.875|15831200
1016082000000|2002-03-14 05:00:00|762.5|762.5|784.5|784.5|786.5|786.5|758.875|758.875|28416800
1016168400000|2002-03-15 05:00:00|784.5|784.5|784.375|784.375|790.625|790.625|779.75|779.75|14512000
1016427600000|2002-03-18 05:00:00|784.5|784.5|793.75|793.75|798.25|798.25|784.375|784.375|11933600
1016514000000|2002-03-19 05:00:00|793.875|793.875|792.5|792.5|797|797|789|789|9704800
1016600400000|2002-03-20 05:00:00|787.5|787.5|799.875|799.875|803.5|803.5|785.625|785.625|9429600
1016686800000|2002-03-21 05:00:00|794.375|794.375|790|790|800|800|775.5|775.5|11281600
1016773200000|2002-03-22 05:00:00|743.75|743.75|743.75|743.75|753.125|753.125|733.875|733.875|45276800
1017032400000|2002-03-25 05:00:00|743.75|743.75|750.875|750.875|754.25|754.25|741.25|741.25|13555200
1017118800000|2002-03-26 05:00:00|750.875|750.875|756.25|756.25|760.5|760.5|750.875|750.875|14090400
1017205200000|2002-03-27 05:00:00|755.375|755.375|762.5|762.5|762.5|762.5|753.125|753.125|9327200
1017291600000|2002-03-28 05:00:00|756.875|756.875|750.125|750.125|764.375|764.375|748.125|748.125|7105600
1017637200000|2002-04-01 05:00:00|745|745|734.25|734.25|745|745|726.25|726.25|10740800
1017723600000|2002-04-02 05:00:00|731.125|731.125|720.75|720.75|731.25|731.25|718.75|718.75|17763200
1017810000000|2002-04-03 05:00:00|714.5|714.5|727.5|727.5|737.4875|737.4875|701.375|701.375|25100800
1017896400000|2002-04-04 05:00:00|725|725|725.375|725.375|731|731|722.5|722.5|15709600
1017982800000|2002-04-05 05:00:00|728.5|728.5|735.875|735.875|742.5|742.5|728.5|728.5|8512800
1018238400000|2002-04-08 04:00:00|726.875|726.875|731.875|731.875|737.375|737.375|725|725|8042400
1018324800000|2002-04-09 04:00:00|730|730|733.375|733.375|738.75|738.75|725.5|725.5|8849600
1018411200000|2002-04-10 04:00:00|731.25|731.25|731.375|731.375|737.5|737.5|728.125|728.125|9764800
1018497600000|2002-04-11 04:00:00|731.25|731.25|719.375|719.375|731.875|731.875|718|718|12962400
1018584000000|2002-04-12 04:00:00|721.875|721.875|723.25|723.25|728.625|728.625|720.625|720.625|8440800
1018843200000|2002-04-15 04:00:00|725|725|713|713|727.5|727.5|712.125|712.125|8157600
1018929600000|2002-04-16 04:00:00|712.75|712.75|734.25|734.25|740.625|740.625|712.75|712.75|11281600
1019016000000|2002-04-17 04:00:00|731.125|731.125|717.5|717.5|733|733|712.5|712.5|10640000
1019102400000|2002-04-18 04:00:00|708.75|708.75|692.5|692.5|712.5|712.5|692|692|24531200
1019188800000|2002-04-19 04:00:00|695.625|695.625|710.25|710.25|713.75|713.75|688.75|688.75|21612800
1019448000000|2002-04-22 04:00:00|710.25|710.25|712.5|712.5|715|715|702.75|702.75|11625600
1019534400000|2002-04-23 04:00:00|709.375|709.375|717.75|717.75|725.5|725.5|706.875|706.875|10249600
1019620800000|2002-04-24 04:00:00|713.75|713.75|700|700|717.125|717.125|698.125|698.125|10952000
1019707200000|2002-04-25 04:00:00|696.875|696.875|693.625|693.625|697.875|697.875|685.625|685.625|13184000
1019793600000|2002-04-26 04:00:00|694.625|694.625|684.375|684.375|699.5|699.5|684.375|684.375|8363200
1020052800000|2002-04-29 04:00:00|681.25|681.25|673.75|673.75|681.375|681.375|673.5|673.5|9502400
1020139200000|2002-04-30 04:00:00|675|675|666.625|666.625|676.25|676.25|660|660|10550400
1020225600000|2002-05-01 04:00:00|661.25|661.25|683.5|683.5|685.625|685.625|655|655|12188000
1020312000000|2002-05-02 04:00:00|678|678|690.375|690.375|695.375|695.375|678|678|9292800
1020398400000|2002-05-03 04:00:00|695|695|691.75|691.75|695.875|695.875|687.5|687.5|9031200
1020657600000|2002-05-06 04:00:00|688.625|688.625|675|675|693.75|693.75|673.125|673.125|6404000
1020744000000|2002-05-07 04:00:00|682.5|682.5|689.25|689.25|694.375|694.375|679.375|679.375|8880800
1020830400000|2002-05-08 04:00:00|703.125|703.125|700.625|700.625|705|705|692.125|692.125|11174400
1020916800000|2002-05-09 04:00:00|701.25|701.25|686.25|686.25|701.25|701.25|684.125|684.125|10512800
1021003200000|2002-05-10 04:00:00|683.75|683.75|661.25|661.25|683.875|683.875|658.375|658.375|20409600
1021262400000|2002-05-13 04:00:00|665.25|665.25|671.25|671.25|675|675|665.125|665.125|13024000
1021348800000|2002-05-14 04:00:00|681|681|689.5|689.5|692.5|692.5|677.25|677.25|16344800
1021435200000|2002-05-15 04:00:00|687.5|687.5|680.75|680.75|688.75|688.75|680.75|680.75|7164000
1021521600000|2002-05-16 04:00:00|683.875|683.875|698.125|698.125|700.875|700.875|682.5|682.5|12305600
1021608000000|2002-05-17 04:00:00|699.375|699.375|698|698|705.25|705.25|688.125|688.125|7981600
1021867200000|2002-05-20 04:00:00|696.25|696.25|680|680|701|701|678.375|678.375|9714400
1021953600000|2002-05-21 04:00:00|683.125|683.125|672|672|683.375|683.375|666.5|666.5|7502400
1022040000000|2002-05-22 04:00:00|668.875|668.875|659.375|659.375|669.375|669.375|650|650|12484800
1022126400000|2002-05-23 04:00:00|662.5|662.5|684.375|684.375|695|695|662.5|662.5|17653600
1022212800000|2002-05-24 04:00:00|684.375|684.375|675|675|684.375|684.375|673.75|673.75|4313600
1022558400000|2002-05-28 04:00:00|672.5|672.5|671.25|671.25|677.75|677.75|670|670|6865600
1022644800000|2002-05-29 04:00:00|672.125|672.125|669.625|669.625|677.5|677.5|669.625|669.625|7258400
1022731200000|2002-05-30 04:00:00|669.375|669.375|669.25|669.25|673.75|673.75|667.25|667.25|9542400
1022817600000|2002-05-31 04:00:00|667.5|667.5|671.875|671.875|679.25|679.25|667|667|6962400
1023076800000|2002-06-03 04:00:00|670.875|670.875|650.75|650.75|673.375|673.375|650.75|650.75|6782400
1023163200000|2002-06-04 04:00:00|640.625|640.625|629.875|629.875|643.125|643.125|618.25|618.25|20084800
1023249600000|2002-06-05 04:00:00|628.125|628.125|635|635|636.5|636.5|622.25|622.25|23251200
1023336000000|2002-06-06 04:00:00|635|635|629.375|629.375|641.75|641.75|623.75|623.75|6863200
1023422400000|2002-06-07 04:00:00|625.625|625.625|626.75|626.75|630.625|630.625|623.5|623.5|9258400
1023681600000|2002-06-10 04:00:00|627.75|627.75|628.5|628.5|631.875|631.875|625|625|5749600
1023768000000|2002-06-11 04:00:00|628.5|628.5|630|630|636.75|636.75|626.875|626.875|9564000
1023854400000|2002-06-12 04:00:00|629.125|629.125|629.375|629.375|631.125|631.125|622.875|622.875|12732000
1023940800000|2002-06-13 04:00:00|626.25|626.25|625|625|630|630|622.5|622.5|11324800
1024027200000|2002-06-14 04:00:00|625|625|621.875|621.875|625|625|618.125|618.125|21538400
1024286400000|2002-06-17 04:00:00|625|625|654.5|654.5|656.875|656.875|622.875|622.875|11135200
1024372800000|2002-06-18 04:00:00|651.375|651.375|662.5|662.5|667.5|667.5|647.5|647.5|11430400
1024459200000|2002-06-19 04:00:00|662.625|662.625|662.5|662.5|675|675|659|659|12220000
1024545600000|2002-06-20 04:00:00|657.5|657.5|650|650|663.75|663.75|650|650|14919200
1024632000000|2002-06-21 04:00:00|643.75|643.75|634.375|634.375|645.625|645.625|628.5|628.5|20275200
1024891200000|2002-06-24 04:00:00|634.5|634.5|636.25|636.25|648.125|648.125|618.75|618.75|13702400
1024977600000|2002-06-25 04:00:00|639.375|639.375|620|620|645.625|645.625|618.875|618.875|12780000
1025064000000|2002-06-26 04:00:00|620|620|613.5|613.5|623.375|623.375|602.75|602.75|11421600
1025150400000|2002-06-27 04:00:00|628.125|628.125|642.75|642.75|645|645|623.625|623.625|11546400
1025236800000|2002-06-28 04:00:00|681.25|681.25|670.625|670.625|703.75|703.75|670.625|670.625|38186400
1025496000000|2002-07-01 04:00:00|679.375|679.375|682.5|682.5|693.375|693.375|673.625|673.625|14140800
1025582400000|2002-07-02 04:00:00|682.5|682.5|683.75|683.75|695.0125|695.0125|679|679|17796000
1025668800000|2002-07-03 04:00:00|684.375|684.375|688.125|688.125|695|695|684.25|684.25|18846400
1025841600000|2002-07-05 04:00:00|691.25|691.25|703.5|703.5|709.375|709.375|688.75|688.75|5763200
1026100800000|2002-07-08 04:00:00|708.75|708.75|709.5|709.5|718.75|718.75|705|705|11368800
1026187200000|2002-07-09 04:00:00|709.625|709.625|700|700|723.125|723.125|698.125|698.125|13620000
1026273600000|2002-07-10 04:00:00|700.375|700.375|695.875|695.875|710.625|710.625|691.125|691.125|13750400
1026360000000|2002-07-11 04:00:00|691.875|691.875|658.125|658.125|691.875|691.875|654.125|654.125|18399200
1026446400000|2002-07-12 04:00:00|671.875|671.875|664.75|664.75|682.625|682.625|661.875|661.875|13425600
1026705600000|2002-07-15 04:00:00|664.75|664.75|655|655|665.5|665.5|630.25|630.25|12742400
1026792000000|2002-07-16 04:00:00|662.5|662.5|675.5|675.5|682.5|682.5|661.25|661.25|20492000
1026878400000|2002-07-17 04:00:00|695|695|668.75|668.75|706|706|666.25|666.25|26277600
1026964800000|2002-07-18 04:00:00|669.5|669.5|638.25|638.25|679.375|679.375|637.625|637.625|15584000
1027051200000|2002-07-19 04:00:00|626.25|626.25|612.25|612.25|633|633|611|611|13297600
1027310400000|2002-07-22 04:00:00|601.875|601.875|594.25|594.25|621.75|621.75|589.25|589.25|16643200
1027396800000|2002-07-23 04:00:00|594.25|594.25|579.375|579.375|598.75|598.75|568.75|568.75|20030400
1027483200000|2002-07-24 04:00:00|564.375|564.375|605|605|609.375|609.375|563.75|563.75|20493600
1027569600000|2002-07-25 04:00:00|605.625|605.625|607.375|607.375|618.5|618.5|593|593|13172000
1027656000000|2002-07-26 04:00:00|610.5|610.5|608.875|608.875|624.375|624.375|604.5|604.5|9958400
1027915200000|2002-07-29 04:00:00|614.375|614.375|635.625|635.625|639.125|639.125|614.375|614.375|13128000
1028001600000|2002-07-30 04:00:00|632.5|632.5|628.75|628.75|642|642|623.75|623.75|13300000
1028088000000|2002-07-31 04:00:00|625.625|625.625|616.125|616.125|625.625|625.625|596.25|596.25|17416800
1028174400000|2002-08-01 04:00:00|606.25|606.25|587.5|587.5|606.25|606.25|578.875|578.875|30043200
1028260800000|2002-08-02 04:00:00|581.875|581.875|568.5|568.5|583.125|583.125|561.875|561.875|12247200
1028520000000|2002-08-05 04:00:00|565.375|565.375|548.875|548.875|572.5|572.5|546.875|546.875|13232800
1028606400000|2002-08-06 04:00:00|553.75|553.75|557.5|557.5|566.75|566.75|552.375|552.375|15705600
1028692800000|2002-08-07 04:00:00|563.75|563.75|557|557|567.125|567.125|540.625|540.625|12808000
1028779200000|2002-08-08 04:00:00|553.875|553.875|562.375|562.375|566|566|548.125|548.125|12080800
1028865600000|2002-08-09 04:00:00|556.25|556.25|549|549|557|557|546.875|546.875|12630400
1029124800000|2002-08-12 04:00:00|542.5|542.5|534.625|534.625|542.5|542.5|533.75|533.75|16540800
1029211200000|2002-08-13 04:00:00|535|535|537.5|537.5|557.75|557.75|534.375|534.375|17048800
1029297600000|2002-08-14 04:00:00|538.75|538.75|553.125|553.125|553.375|553.375|533.75|533.75|10160000
1029384000000|2002-08-15 04:00:00|553|553|566.25|566.25|566.875|566.875|506.25|506.25|57087200
1029470400000|2002-08-16 04:00:00|561.875|561.875|550.625|550.625|564.375|564.375|546.25|546.25|25323200
1029729600000|2002-08-19 04:00:00|548.5|548.5|544.75|544.75|557.125|557.125|541.875|541.875|26128000
1029816000000|2002-08-20 04:00:00|544.75|544.75|560|560|560.125|560.125|541.375|541.375|21135200
1029902400000|2002-08-21 04:00:00|562.5|562.5|568.625|568.625|578.875|578.875|560.5|560.5|17446400
1029988800000|2002-08-22 04:00:00|570.625|570.625|576.875|576.875|578.875|578.875|564.75|564.75|16512800
1030075200000|2002-08-23 04:00:00|574.125|574.125|572.5|572.5|579.75|579.75|571.25|571.25|10257600
1030334400000|2002-08-26 04:00:00|571.875|571.875|573.75|573.75|577.75|577.75|568.75|568.75|15488000
1030420800000|2002-08-27 04:00:00|581.25|581.25|566.375|566.375|581.75|581.75|563.625|563.625|22111200
1030507200000|2002-08-28 04:00:00|565.625|565.625|556.625|556.625|568.5|568.5|555|555|10277600
1030593600000|2002-08-29 04:00:00|540.125|540.125|537.25|537.25|540.625|540.625|531.875|531.875|22445600
1030680000000|2002-08-30 04:00:00|538.125|538.125|539.75|539.75|548.375|548.375|537.5|537.5|10836000
1031025600000|2002-09-03 04:00:00|535|535|527.25|527.25|537.625|537.625|527|527|14342400
1031112000000|2002-09-04 04:00:00|528.75|528.75|527.125|527.125|530.625|530.625|518.875|518.875|10861600
1031198400000|2002-09-05 04:00:00|521.875|521.875|523.375|523.375|533.875|533.875|520.625|520.625|11138400
1031284800000|2002-09-06 04:00:00|525|525|523.5|523.5|532.125|532.125|522.125|522.125|10312000
1031544000000|2002-09-09 04:00:00|516.25|516.25|511.875|511.875|523.125|523.125|509.375|509.375|14457600
1031630400000|2002-09-10 04:00:00|513.125|513.125|526.625|526.625|527.375|527.375|509.375|509.375|14068000
1031716800000|2002-09-11 04:00:00|528.125|528.125|537.5|537.5|538.75|538.75|528.125|528.125|10124000
1031803200000|2002-09-12 04:00:00|536|536|522.25|522.25|540|540|519.875|519.875|10177600
1031889600000|2002-09-13 04:00:00|506.25|506.25|521.625|521.625|529.375|529.375|504.375|504.375|20060000
1032148800000|2002-09-16 04:00:00|518.75|518.75|527.625|527.625|532.25|532.25|517.5|517.5|13392000
1032235200000|2002-09-17 04:00:00|541.25|541.25|521.25|521.25|546|546|518.125|518.125|13172000
1032321600000|2002-09-18 04:00:00|513.75|513.75|538.125|538.125|546.875|546.875|513.375|513.375|29804800
1032408000000|2002-09-19 04:00:00|536.25|536.25|550.125|550.125|554|554|532.5|532.5|18411200
1032494400000|2002-09-20 04:00:00|548.125|548.125|551.25|551.25|555.625|555.625|542.5|542.5|19296800
1032753600000|2002-09-23 04:00:00|551.375|551.375|528.75|528.75|551.375|551.375|523.625|523.625|12395200
1032840000000|2002-09-24 04:00:00|528.875|528.875|527.625|527.625|538.75|538.75|520.625|520.625|11419200
1032926400000|2002-09-25 04:00:00|542.5|542.5|554.625|554.625|561.125|561.125|535.625|535.625|12144000
1033012800000|2002-09-26 04:00:00|559.5|559.5|570.125|570.125|571.5|571.5|555|555|10064000
1033099200000|2002-09-27 04:00:00|568.5|568.5|548.25|548.25|568.625|568.625|546.875|546.875|8324800
1033358400000|2002-09-30 04:00:00|538.125|538.125|539.75|539.75|542.375|542.375|523.375|523.375|10552000
1033444800000|2002-10-01 04:00:00|539.875|539.875|543.5|543.5|544.75|544.75|519.75|519.75|11379200
1033531200000|2002-10-02 04:00:00|542|542|538.75|538.75|555.25|555.25|532.5|532.5|11360000
1033617600000|2002-10-03 04:00:00|538.375|538.375|525.5|525.5|541.5|541.5|523.75|523.75|12894400
1033704000000|2002-10-04 04:00:00|527.5|527.5|524.25|524.25|531.65|531.65|514|514|14320800
1033963200000|2002-10-07 04:00:00|521.25|521.25|499.5|499.5|524.125|524.125|498.5|498.5|17309600
1034049600000|2002-10-08 04:00:00|505|505|500.125|500.125|514.25|514.25|489.875|489.875|22868800
1034136000000|2002-10-09 04:00:00|493.125|493.125|491.5|491.5|503.125|503.125|490.25|490.25|12019200
1034222400000|2002-10-10 04:00:00|491.625|491.625|497.875|497.875|498|498|481.625|481.625|17004800
1034308800000|2002-10-11 04:00:00|501|501|523.25|523.25|530|530|501|501|13461600
1034568000000|2002-10-14 04:00:00|517.5|517.5|532.25|532.25|536.125|536.125|513.75|513.75|9926400
1034654400000|2002-10-15 04:00:00|542.5|542.5|561.875|561.875|562.5|562.5|540|540|12033600
1034740800000|2002-10-16 04:00:00|556.25|556.25|538.5|538.5|556.25|556.25|535.625|535.625|13378400
1034827200000|2002-10-17 04:00:00|555.625|555.625|556.25|556.25|566.75|566.75|549.375|549.375|13486400
1034913600000|2002-10-18 04:00:00|556.25|556.25|543.125|543.125|556.25|556.25|531.5|531.5|16188800
1035172800000|2002-10-21 04:00:00|541.75|541.75|569.25|569.25|572.5|572.5|538.25|538.25|12096800
1035259200000|2002-10-22 04:00:00|566.875|566.875|566.25|566.25|571.75|571.75|560.625|560.625|13505600
1035345600000|2002-10-23 04:00:00|566.375|566.375|565.5|565.5|578.75|578.75|558.375|558.375|10222400
1035432000000|2002-10-24 04:00:00|566.75|566.75|570|570|579.125|579.125|565.875|565.875|11374400
1035518400000|2002-10-25 04:00:00|573.125|573.125|587.375|587.375|587.5|587.5|569.375|569.375|12144800
1035781200000|2002-10-28 05:00:00|600|600|583.875|583.875|602.875|602.875|579.125|579.125|11556800
1035867600000|2002-10-29 05:00:00|582.5|582.5|578.375|578.375|585.5|585.5|564.125|564.125|10322400
1035954000000|2002-10-30 05:00:00|583.75|583.75|588.75|588.75|593.7375|593.7375|572.625|572.625|14924800
1036040400000|2002-10-31 05:00:00|588.75|588.75|589.875|589.875|597.375|597.375|586.25|586.25|8780000
1036126800000|2002-11-01 05:00:00|589.375|589.375|593.125|593.125|594.375|594.375|576|576|10004800
1036386000000|2002-11-04 05:00:00|600|600|591.875|591.875|602.5|602.5|589.75|589.75|7002400
1036472400000|2002-11-05 05:00:00|591.875|591.875|576.5|576.5|595.25|595.25|574.75|574.75|14684800
1036558800000|2002-11-06 05:00:00|578|578|565.25|565.25|578.125|578.125|553.125|553.125|25207200
1036645200000|2002-11-07 05:00:00|558.125|558.125|556.75|556.75|567.5|567.5|551.875|551.875|8756800
1036731600000|2002-11-08 05:00:00|556.75|556.75|550.125|550.125|566.375|566.375|543.125|543.125|9651200
1036990800000|2002-11-11 05:00:00|550.125|550.125|535.5|535.5|550.125|550.125|535.375|535.375|6747200
1037077200000|2002-11-12 05:00:00|536.875|536.875|548.125|548.125|555.375|555.375|536.875|536.875|8285600
1037163600000|2002-11-13 05:00:00|543.75|543.75|545.25|545.25|550.5|550.5|537.125|537.125|9046400
1037250000000|2002-11-14 05:00:00|553.125|553.125|565.375|565.375|574.875|574.875|550.625|550.625|15392800
1037336400000|2002-11-15 05:00:00|562.75|562.75|569.5|569.5|576.25|576.25|562.625|562.625|11902400
1037595600000|2002-11-18 05:00:00|576.875|576.875|566.125|566.125|576.875|576.875|557.5|557.5|12284800
1037682000000|2002-11-19 05:00:00|568.25|568.25|556.875|556.875|568.75|568.75|555|555|10750400
1037768400000|2002-11-20 05:00:00|563.125|563.125|571.5|571.5|584.25|584.25|562.5|562.5|14206400
1037854800000|2002-11-21 05:00:00|580|580|563.375|563.375|590.2375|590.2375|543.625|543.625|27852800
1037941200000|2002-11-22 05:00:00|562.625|562.625|546.875|546.875|563|563|544.25|544.25|17854400
1038200400000|2002-11-25 05:00:00|550|550|557.125|557.125|560.5|560.5|546.25|546.25|11533600
1038286800000|2002-11-26 05:00:00|558.125|558.125|549.25|549.25|563.875|563.875|548.875|548.875|7906400
1038373200000|2002-11-27 05:00:00|551.5|551.5|563.625|563.625|572.125|572.125|550.625|550.625|12444800
1038546000000|2002-11-29 05:00:00|566.75|566.75|559.75|559.75|570.375|570.375|559|559|4201600
1038805200000|2002-12-02 05:00:00|575|575|581.875|581.875|589.125|589.125|573.75|573.75|18641600
1038891600000|2002-12-03 05:00:00|582.5|582.5|581.25|581.25|582.5|582.5|570.375|570.375|10008800
1038978000000|2002-12-04 05:00:00|578.75|578.75|576.25|576.25|581.5|581.5|568.125|568.125|12173600
1039064400000|2002-12-05 05:00:00|576.375|576.375|566.875|566.875|576.75|576.75|553.25|553.25|13488000
1039150800000|2002-12-06 05:00:00|563.75|563.75|564|564|566.875|566.875|550.5|550.5|13623200
1039410000000|2002-12-09 05:00:00|564.125|564.125|544.5|544.5|572.5|572.5|544.5|544.5|10828800
1039496400000|2002-12-10 05:00:00|544.5|544.5|541.125|541.125|544.5|544.5|532.25|532.25|16245600
1039582800000|2002-12-11 05:00:00|539.875|539.875|539.5|539.5|545.25|545.25|536.875|536.875|8764800
1039669200000|2002-12-12 05:00:00|537.75|537.75|547.5|547.5|549.75|549.75|530|530|14735200
1039755600000|2002-12-13 05:00:00|547.625|547.625|531.625|531.625|547.625|547.625|530.5|530.5|10268000
1040014800000|2002-12-16 05:00:00|533.625|533.625|552.875|552.875|555.625|555.625|533.625|533.625|9933600
1040101200000|2002-12-17 05:00:00|552.875|552.875|533.75|533.75|552.875|552.875|528.75|528.75|18489600
1040187600000|2002-12-18 05:00:00|536.25|536.25|524.125|524.125|539.375|539.375|514.875|514.875|16611200
1040274000000|2002-12-19 05:00:00|526.25|526.25|519.125|519.125|537|537|515.625|515.625|14907200
1040360400000|2002-12-20 05:00:00|519.125|519.125|563.75|563.75|563.75|563.75|519.125|519.125|37304800
1040619600000|2002-12-23 05:00:00|559.5|559.5|553.75|553.75|562.5|562.5|551|551|12648800
1040706000000|2002-12-24 05:00:00|555.875|555.875|550.625|550.625|557.5|557.5|549.75|549.75|3625600
1040878800000|2002-12-26 05:00:00|551.5|551.5|551.75|551.75|563.625|563.625|550|550|5504800
1040965200000|2002-12-27 05:00:00|551.625|551.625|544.125|544.125|553.125|553.125|543.875|543.875|5078400
1041224400000|2002-12-30 05:00:00|545|545|556.5|556.5|557.25|557.25|543.75|543.75|6828800
1041310800000|2002-12-31 05:00:00|555.625|555.625|555.875|555.875|558.75|558.75|551.125|551.125|7450400
1041483600000|2003-01-02 05:00:00|557.125|557.125|576.25|576.25|576.25|576.25|556|556|9133600
1041570000000|2003-01-03 05:00:00|576.25|576.25|564.375|564.375|576.25|576.25|562.375|562.375|9072000
1041829200000|2003-01-06 05:00:00|562.5|562.5|572.25|572.25|575|575|562.5|562.5|8532000
1041915600000|2003-01-07 05:00:00|568.75|568.75|570.75|570.75|576.25|576.25|567.5|567.5|6733600
1042002000000|2003-01-08 05:00:00|570.875|570.875|575.25|575.25|580.375|580.375|567.5|567.5|7736000
1042088400000|2003-01-09 05:00:00|577.5|577.5|590|590|596.125|596.125|577.5|577.5|11535200
1042174800000|2003-01-10 05:00:00|584.375|584.375|594.125|594.125|605.375|605.375|581.875|581.875|16739200
1042434000000|2003-01-13 05:00:00|595.5|595.5|588.75|588.75|602.5|602.5|585.875|585.875|9019200
1042520400000|2003-01-14 05:00:00|583.75|583.75|583.5|583.5|588|588|579.625|579.625|9748000
1042606800000|2003-01-15 05:00:00|583.625|583.625|574.375|574.375|583.625|583.625|572.125|572.125|6536000
1042693200000|2003-01-16 05:00:00|576.25|576.25|569|569|576.625|576.625|565|565|8339200
1042779600000|2003-01-17 05:00:00|565|565|563.125|563.125|568|568|558.125|558.125|10815200
1043125200000|2003-01-21 05:00:00|563.125|563.125|548|548|569.75|569.75|548|548|10180800
1043211600000|2003-01-22 05:00:00|548|548|542.75|542.75|554.875|554.875|541.5|541.5|8596800
1043298000000|2003-01-23 05:00:00|547.5|547.5|558|558|559.875|559.875|546.875|546.875|7800000
1043384400000|2003-01-24 05:00:00|554.875|554.875|542.5|542.5|557.75|557.75|540|540|7816800
1043643600000|2003-01-27 05:00:00|538.75|538.75|544.5|544.5|546.375|546.375|531.5|531.5|9672000
1043730000000|2003-01-28 05:00:00|546.5|546.5|557.625|557.625|559.25|559.25|546.25|546.25|10444000
1043816400000|2003-01-29 05:00:00|557.75|557.75|570.875|570.875|571.25|571.25|551.875|551.875|13831200
1043902800000|2003-01-30 05:00:00|570.875|570.875|561.625|561.625|572.875|572.875|551.25|551.25|14952000
1043989200000|2003-01-31 05:00:00|559.625|559.625|556.75|556.75|565.75|565.75|552.25|552.25|11808800
1044248400000|2003-02-03 05:00:00|558.125|558.125|552.125|552.125|560.375|560.375|544.5|544.5|11604800
1044334800000|2003-02-04 05:00:00|552.25|552.25|546|546|552.25|552.25|533.375|533.375|16016000
1044421200000|2003-02-05 05:00:00|546|546|541.125|541.125|547.875|547.875|538.375|538.375|14406400
1044507600000|2003-02-06 05:00:00|541.125|541.125|539.75|539.75|546.5|546.5|537.5|537.5|11475200
1044594000000|2003-02-07 05:00:00|542.25|542.25|530|530|545.625|545.625|529.75|529.75|9196000
1044853200000|2003-02-10 05:00:00|533.125|533.125|541.75|541.75|544.625|544.625|531.875|531.875|9557600
1044939600000|2003-02-11 05:00:00|549.75|549.75|548.125|548.125|552.125|552.125|542.625|542.625|10545600
1045026000000|2003-02-12 05:00:00|548.125|548.125|545.875|545.875|550.5|550.5|544|544|7054400
1045112400000|2003-02-13 05:00:00|546|546|549.75|549.75|550.625|550.625|539.375|539.375|10347200
1045198800000|2003-02-14 05:00:00|550|550|564.25|564.25|564.25|564.25|546.875|546.875|11272800
1045544400000|2003-02-18 05:00:00|564.125|564.125|569.5|569.5|571.375|571.375|562.5|562.5|9316800
1045630800000|2003-02-19 05:00:00|569.5|569.5|568.375|568.375|571.125|571.125|563|563|7652000
1045717200000|2003-02-20 05:00:00|570.125|570.125|571|571|573.25|573.25|566.5|566.5|6384000
1045803600000|2003-02-21 05:00:00|573.5|573.5|579.5|579.5|583|583|572.5|572.5|9549600
1046062800000|2003-02-24 05:00:00|579.625|579.625|565.875|565.875|579.625|579.625|564.375|564.375|10600000
1046149200000|2003-02-25 05:00:00|560.625|560.625|567.625|567.625|573.125|573.125|553.25|553.25|14719200
1046235600000|2003-02-26 05:00:00|567.5|567.5|563.375|563.375|571.25|571.25|557.625|557.625|9232800
1046322000000|2003-02-27 05:00:00|564.25|564.25|577.875|577.875|577.875|577.875|560.25|560.25|7959200
1046408400000|2003-02-28 05:00:00|577.875|577.875|579.625|579.625|587.2625|587.2625|574|574|10693600
1046667600000|2003-03-03 05:00:00|581.25|581.25|583.5|583.5|591.5|591.5|579.375|579.375|12242400
1046754000000|2003-03-04 05:00:00|584.375|584.375|570.75|570.75|586.25|586.25|570.75|570.75|10201600
1046840400000|2003-03-05 05:00:00|570.75|570.75|582.25|582.25|583.5|583.5|568.875|568.875|9784000
1046926800000|2003-03-06 05:00:00|579.375|579.375|582.625|582.625|590|590|576.375|576.375|10597600
1047013200000|2003-03-07 05:00:00|582.625|582.625|613.75|613.75|615|615|578.125|578.125|22413600
1047272400000|2003-03-10 05:00:00|610.625|610.625|590.875|590.875|610.75|610.75|587.5|587.5|14977600
1047358800000|2003-03-11 05:00:00|591|591|594.375|594.375|610.25|610.25|591|591|13907200
1047445200000|2003-03-12 05:00:00|593.125|593.125|601.875|601.875|602.5|602.5|590.625|590.625|12011200
1047531600000|2003-03-13 05:00:00|611.25|611.25|612.5|612.5|621|621|601.875|601.875|19496800
1047618000000|2003-03-14 05:00:00|615.625|615.625|621.875|621.875|624.375|624.375|615|615|18746400
1047877200000|2003-03-17 05:00:00|621.875|621.875|644.625|644.625|646.875|646.875|620.375|620.375|21066400
1047963600000|2003-03-18 05:00:00|636.25|636.25|612.375|612.375|636.5|636.5|606.875|606.875|27957600
1048050000000|2003-03-19 05:00:00|615.5|615.5|626|626|629.125|629.125|614.375|614.375|18655200
1048136400000|2003-03-20 05:00:00|628|628|660.625|660.625|662.375|662.375|625.375|625.375|31173600
1048222800000|2003-03-21 05:00:00|662.5|662.5|666.25|666.25|667.5|667.5|652.25|652.25|13041600
1048482000000|2003-03-24 05:00:00|664|664|651.375|651.375|666.2625|666.2625|645.625|645.625|16826400
1048568400000|2003-03-25 05:00:00|654.375|654.375|661.125|661.125|662.625|662.625|647.75|647.75|10043200
1048654800000|2003-03-26 05:00:00|661.125|661.125|650.75|650.75|665|665|650|650|12439200
1048741200000|2003-03-27 05:00:00|641.875|641.875|652.625|652.625|660.375|660.375|641.875|641.875|9357600
1048827600000|2003-03-28 05:00:00|652.25|652.25|663|663|666.875|666.875|650|650|9163200
1049086800000|2003-03-31 05:00:00|650.625|650.625|642.75|642.75|651.25|651.25|642.5|642.5|14238400
1049173200000|2003-04-01 05:00:00|643.75|643.75|635|635|644.25|644.25|628.25|628.25|15256800
1049259600000|2003-04-02 05:00:00|646.25|646.25|653.75|653.75|657.125|657.125|645.125|645.125|13114400
1049346000000|2003-04-03 05:00:00|658.625|658.625|652.125|652.125|658.625|658.625|647.875|647.875|8769600
1049432400000|2003-04-04 05:00:00|653.75|653.75|643.75|643.75|657|657|641.5|641.5|7757600
1049688000000|2003-04-07 04:00:00|658.75|658.75|642.75|642.75|659.25|659.25|641|641|12481600
1049774400000|2003-04-08 04:00:00|644.375|644.375|648.375|648.375|650.875|650.875|636.25|636.25|10032000
1049860800000|2003-04-09 04:00:00|651.25|651.25|647.25|647.25|666.875|666.875|643.75|643.75|16861600
1049947200000|2003-04-10 04:00:00|647.375|647.375|658.375|658.375|659.25|659.25|645.75|645.75|9451200
1050033600000|2003-04-11 04:00:00|662.5|662.5|657.375|657.375|668.75|668.75|653.25|653.25|8447200
1050292800000|2003-04-14 04:00:00|656.5|656.5|665.625|665.625|668.5|668.5|650.625|650.625|7081600
1050379200000|2003-04-15 04:00:00|661.875|661.875|672.125|672.125|680|680|659.375|659.375|12501600
1050465600000|2003-04-16 04:00:00|677.125|677.125|654.375|654.375|679.875|679.875|649.625|649.625|11927200
1050552000000|2003-04-17 04:00:00|653.375|653.375|653.75|653.75|657.375|657.375|646.375|646.375|9856800
1050897600000|2003-04-21 04:00:00|655|655|648.25|648.25|655.125|655.125|641.25|641.25|7146400
1050984000000|2003-04-22 04:00:00|648.25|648.25|664.375|664.375|668.75|668.75|640.625|640.625|8884000
1051070400000|2003-04-23 04:00:00|666.875|666.875|671.875|671.875|672.125|672.125|657.625|657.625|6476000
1051156800000|2003-04-24 04:00:00|668.125|668.125|663.25|663.25|669.75|669.75|652.5|652.5|6590400
1051243200000|2003-04-25 04:00:00|662.5|662.5|652.75|652.75|665.875|665.875|651.375|651.375|6627200
1051502400000|2003-04-28 04:00:00|656.875|656.875|674.625|674.625|677.375|677.375|656.875|656.875|11524800
1051588800000|2003-04-29 04:00:00|674.75|674.75|678.375|678.375|695.75|695.75|671.125|671.125|13624800
1051675200000|2003-04-30 04:00:00|678.5|678.5|669.125|669.125|678.5|678.5|664|664|14233600
1051761600000|2003-05-01 04:00:00|671.625|671.625|658.875|658.875|671.625|671.625|656.625|656.625|12104000
1051848000000|2003-05-02 04:00:00|659.125|659.125|670.5|670.5|671.875|671.875|655|655|8370400
1052107200000|2003-05-05 04:00:00|672.5|672.5|659.375|659.375|675.625|675.625|656.25|656.25|8249600
1052193600000|2003-05-06 04:00:00|660|660|677.875|677.875|677.875|677.875|658.5|658.5|10432000
1052280000000|2003-05-07 04:00:00|677.75|677.75|676.5|676.5|683.875|683.875|673.875|673.875|9298400
1052366400000|2003-05-08 04:00:00|670|670|667.125|667.125|677.5|677.5|660|660|9800800
1052452800000|2003-05-09 04:00:00|668.375|668.375|675.625|675.625|675.625|675.625|668.125|668.125|7916000
1052712000000|2003-05-12 04:00:00|673.125|673.125|680.875|680.875|680.875|680.875|664.125|664.125|13471200
1052798400000|2003-05-13 04:00:00|680.75|680.75|684.375|684.375|687.5|687.5|673.125|673.125|13801600
1052884800000|2003-05-14 04:00:00|685|685|674.375|674.375|685.375|685.375|673.125|673.125|6886400
1052971200000|2003-05-15 04:00:00|677.5|677.5|673.5|673.5|678.125|678.125|668.75|668.75|8127200
1053057600000|2003-05-16 04:00:00|676.625|676.625|660.75|660.75|678.75|678.75|658.25|658.25|15063200
1053316800000|2003-05-19 04:00:00|660.75|660.75|653.375|653.375|660.875|660.875|648.75|648.75|11633600
1053403200000|2003-05-20 04:00:00|654.625|654.625|656.75|656.75|662.75|662.75|650.25|650.25|9195200
1053489600000|2003-05-21 04:00:00|652.5|652.5|648.125|648.125|665|665|643.75|643.75|12604000
1053576000000|2003-05-22 04:00:00|655.875|655.875|653|653|656|656|647|647|15064800
1053662400000|2003-05-23 04:00:00|653.75|653.75|648|648|654.125|654.125|645.625|645.625|8010400
1054008000000|2003-05-27 04:00:00|649.75|649.75|673.75|673.75|675|675|648.125|648.125|12947200
1054094400000|2003-05-28 04:00:00|673.875|673.875|682.75|682.75|684.375|684.375|669.375|669.375|10216000
1054180800000|2003-05-29 04:00:00|679.625|679.625|684.25|684.25|689|689|679.25|679.25|13233600
1054267200000|2003-05-30 04:00:00|687.375|687.375|699.875|699.875|707|707|687.375|687.375|13806400
1054526400000|2003-06-02 04:00:00|700.625|700.625|699.625|699.625|706.25|706.25|697.875|697.875|17061600
1054612800000|2003-06-03 04:00:00|694.375|694.375|684.375|684.375|695|695|679.375|679.375|14325600
1054699200000|2003-06-04 04:00:00|681.875|681.875|698.5|698.5|700.5|700.5|678.75|678.75|9160800
1054785600000|2003-06-05 04:00:00|697.75|697.75|696.75|696.75|701|701|692.5|692.5|9901600
1054872000000|2003-06-06 04:00:00|699.375|699.375|693.125|693.125|699.75|699.75|686.75|686.75|11166400
1055131200000|2003-06-09 04:00:00|693.125|693.125|691|691|699.5|699.5|685.625|685.625|6854400
1055217600000|2003-06-10 04:00:00|691.875|691.875|698.875|698.875|701.625|701.625|690.625|690.625|7096000
1055304000000|2003-06-11 04:00:00|697.125|697.125|691.25|691.25|698.125|698.125|687.5|687.5|16360000
1055390400000|2003-06-12 04:00:00|694.375|694.375|690|690|695.125|695.125|686.375|686.375|10339200
1055476800000|2003-06-13 04:00:00|688.75|688.75|681.875|681.875|691|691|681.125|681.125|12905600
1055736000000|2003-06-16 04:00:00|681.875|681.875|687.5|687.5|690.625|690.625|679.875|679.875|13642400
1055822400000|2003-06-17 04:00:00|688.125|688.125|695.875|695.875|696.625|696.625|684.75|684.75|9340800
1055908800000|2003-06-18 04:00:00|694.75|694.75|701.625|701.625|702|702|691.875|691.875|8930400
1055995200000|2003-06-19 04:00:00|701.625|701.625|704|704|711|711|700|700|10700000
1056081600000|2003-06-20 04:00:00|705|705|700.25|700.25|711.5|711.5|699.875|699.875|11696800
1056340800000|2003-06-23 04:00:00|701.25|701.25|692.125|692.125|704.125|704.125|689.125|689.125|10892800
1056427200000|2003-06-24 04:00:00|695.25|695.25|707.875|707.875|710.25|710.25|695.25|695.25|15525600
1056513600000|2003-06-25 04:00:00|711|711|711.25|711.25|714.375|714.375|706.875|706.875|13966400
1056600000000|2003-06-26 04:00:00|712.25|712.25|711.625|711.625|718.75|718.75|710.625|710.625|15184000
1056686400000|2003-06-27 04:00:00|676.875|676.875|663.5|663.5|680|680|657.5|657.5|52179200
1056945600000|2003-06-30 04:00:00|663.75|663.75|668.625|668.625|670.625|670.625|659.5|659.5|50000800
1057032000000|2003-07-01 04:00:00|668.625|668.625|673.5|673.5|674.5|674.5|659.375|659.375|12168000
1057118400000|2003-07-02 04:00:00|673.125|673.125|673.125|673.125|675|675|663.125|663.125|13672000
1057204800000|2003-07-03 04:00:00|672.5|672.5|668.875|668.875|674.6|674.6|663.75|663.75|4918400
1057550400000|2003-07-07 04:00:00|669.5|669.5|673.5|673.5|676.25|676.25|669.5|669.5|11005600
1057636800000|2003-07-08 04:00:00|673|673|671.375|671.375|676|676|668.375|668.375|9452000
1057723200000|2003-07-09 04:00:00|668.875|668.875|662.5|662.5|670.3625|670.3625|662.375|662.375|16193600
1057809600000|2003-07-10 04:00:00|665.625|665.625|670.75|670.75|672.75|672.75|655.375|655.375|18492800
1057896000000|2003-07-11 04:00:00|671.25|671.25|670.375|670.375|674.25|674.25|667.25|667.25|6198400
1058155200000|2003-07-14 04:00:00|673.5|673.5|671.25|671.25|680.8|680.8|663.25|663.25|7411200
1058241600000|2003-07-15 04:00:00|671.875|671.875|663.625|663.625|673.125|673.125|660.625|660.625|7327200
1058328000000|2003-07-16 04:00:00|661.875|661.875|663.25|663.25|665.375|665.375|653.875|653.875|7761600
1058414400000|2003-07-17 04:00:00|662.375|662.375|653|653|665.3625|665.3625|646.25|646.25|9530400
1058500800000|2003-07-18 04:00:00|659.375|659.375|650|650|660|660|646.25|646.25|10080800
1058760000000|2003-07-21 04:00:00|648.125|648.125|638.75|638.75|648.5|648.5|635|635|10958400
1058846400000|2003-07-22 04:00:00|638.75|638.75|643.125|643.125|644.5|644.5|628.25|628.25|12536000
1058932800000|2003-07-23 04:00:00|640|640|649.625|649.625|652.5|652.5|636.25|636.25|11722400
1059019200000|2003-07-24 04:00:00|662.25|662.25|656.25|656.25|671.75|671.75|656.25|656.25|12827200
1059105600000|2003-07-25 04:00:00|655.75|655.75|658.5|658.5|661.25|661.25|650.25|650.25|6476800
1059364800000|2003-07-28 04:00:00|656.875|656.875|649.75|649.75|658.25|658.25|646.25|646.25|9124800
1059451200000|2003-07-29 04:00:00|649.375|649.375|647.375|647.375|651.625|651.625|641.25|641.25|9430400
1059537600000|2003-07-30 04:00:00|648.125|648.125|640.75|640.75|648.125|648.125|640.5|640.5|5778400
1059624000000|2003-07-31 04:00:00|643.875|643.875|646.75|646.75|655.5|655.5|639.125|639.125|11784000
1059710400000|2003-08-01 04:00:00|643.75|643.75|633.75|633.75|649.375|649.375|632.75|632.75|8605600
1059969600000|2003-08-04 04:00:00|631.25|631.25|632.75|632.75|640.125|640.125|625|625|9734400
1060056000000|2003-08-05 04:00:00|633.75|633.75|622.375|622.375|633.75|633.75|622.375|622.375|7953600
1060142400000|2003-08-06 04:00:00|622.625|622.625|621.25|621.25|631.625|631.625|620|620|11247200
1060228800000|2003-08-07 04:00:00|625.875|625.875|632.5|632.5|634.5|634.5|625.375|625.375|9023200
1060315200000|2003-08-08 04:00:00|632.625|632.625|660.125|660.125|661.375|661.375|632.625|632.625|17093600
1060574400000|2003-08-11 04:00:00|659.375|659.375|659.75|659.75|660.625|660.625|653.75|653.75|9403200
1060660800000|2003-08-12 04:00:00|662.5|662.5|671.625|671.625|673.5|673.5|662.5|662.5|8604000
1060747200000|2003-08-13 04:00:00|674.625|674.625|679.75|679.75|683.75|683.75|673.875|673.875|12436000
1060833600000|2003-08-14 04:00:00|679.75|679.75|685|685|687.5|687.5|676.875|676.875|8427200
1060920000000|2003-08-15 04:00:00|685|685|690.625|690.625|691|691|680|680|4042400
1061179200000|2003-08-18 04:00:00|690.625|690.625|688.5|688.5|695.25|695.25|686.25|686.25|8202400
1061265600000|2003-08-19 04:00:00|690.625|690.625|683.125|683.125|690.625|690.625|677|677|9080800
1061352000000|2003-08-20 04:00:00|675.875|675.875|679.125|679.125|682.375|682.375|675.875|675.875|5768800
1061438400000|2003-08-21 04:00:00|680.625|680.625|689.875|689.875|696.25|696.25|678.25|678.25|14783200
1061524800000|2003-08-22 04:00:00|695|695|683.75|683.75|695|695|683.625|683.625|7308000
1061784000000|2003-08-25 04:00:00|686.75|686.75|690.625|690.625|691.625|691.625|681.25|681.25|6108800
1061870400000|2003-08-26 04:00:00|690.625|690.625|692.75|692.75|694.375|694.375|686.125|686.125|5816800
1061956800000|2003-08-27 04:00:00|689.625|689.625|695.875|695.875|699|699|687|687|4050400
1062043200000|2003-08-28 04:00:00|698.125|698.125|701.5|701.5|703.125|703.125|695.125|695.125|5835200
1062129600000|2003-08-29 04:00:00|702.75|702.75|712.25|712.25|713.375|713.375|702.5|702.5|10634400
1062475200000|2003-09-02 04:00:00|713.25|713.25|718.5|718.5|718.75|718.75|706.375|706.375|6198400
1062561600000|2003-09-03 04:00:00|718.625|718.625|715.5|715.5|718.75|718.75|711.25|711.25|7941600
1062648000000|2003-09-04 04:00:00|716.25|716.25|710|710|719|719|707.25|707.25|7106400
1062734400000|2003-09-05 04:00:00|708.75|708.75|703.625|703.625|712.25|712.25|701.5|701.5|7929600
1062993600000|2003-09-08 04:00:00|703.75|703.75|710.625|710.625|718.375|718.375|703|703|8039200
1063080000000|2003-09-09 04:00:00|704.375|704.375|703.5|703.5|706.625|706.625|700.75|700.75|8035200
1063166400000|2003-09-10 04:00:00|703.5|703.5|692.375|692.375|704.125|704.125|692.375|692.375|7623200
1063252800000|2003-09-11 04:00:00|693.75|693.75|697.375|697.375|703.5|703.5|693.75|693.75|7538400
1063339200000|2003-09-12 04:00:00|697.375|697.375|696|696|698|698|688.375|688.375|5647200
1063598400000|2003-09-15 04:00:00|696.875|696.875|704.375|704.375|710.375|710.375|696.875|696.875|5573600
1063684800000|2003-09-16 04:00:00|709.375|709.375|707|707|709.75|709.75|702.75|702.75|9644800
1063771200000|2003-09-17 04:00:00|710.125|710.125|714|714|714.375|714.375|707.625|707.625|8752000
1063857600000|2003-09-18 04:00:00|713.125|713.125|715.625|715.625|717.25|717.25|711.25|711.25|11152800
1063944000000|2003-09-19 04:00:00|756.25|756.25|768.75|768.75|778.125|778.125|753.875|753.875|59559200
1064203200000|2003-09-22 04:00:00|758.125|758.125|766|766|769.5125|769.5125|758.125|758.125|21054400
1064289600000|2003-09-23 04:00:00|760.625|760.625|764|764|767.5|767.5|760|760|11236000
1064376000000|2003-09-24 04:00:00|762.5|762.5|760.625|760.625|766.875|766.875|760.125|760.125|12912800
1064462400000|2003-09-25 04:00:00|759.375|759.375|755|755|760.625|760.625|753.75|753.75|7962400
1064548800000|2003-09-26 04:00:00|754.75|754.75|760.625|760.625|762.25|762.25|747.125|747.125|16095200
1064808000000|2003-09-29 04:00:00|763.75|763.75|762.25|762.25|765.625|765.625|758.25|758.25|17067200
1064894400000|2003-09-30 04:00:00|762.375|762.375|760.25|760.25|763.625|763.625|752.5|752.5|14468800
1064980800000|2003-10-01 04:00:00|760|760|773.375|773.375|773.375|773.375|758.75|758.75|13152800
1065067200000|2003-10-02 04:00:00|773.375|773.375|779.875|779.875|781|781|771.125|771.125|10253600
1065153600000|2003-10-03 04:00:00|779.875|779.875|788.75|788.75|795|795|779.875|779.875|13300800
1065412800000|2003-10-06 04:00:00|788.75|788.75|785.125|785.125|789.5|789.5|783.625|783.625|13083200
1065499200000|2003-10-07 04:00:00|782.5|782.5|794.5|794.5|794.5|794.5|782.5|782.5|10480800
1065585600000|2003-10-08 04:00:00|794.5|794.5|799.75|799.75|800.25|800.25|794.5|794.5|10430400
1065672000000|2003-10-09 04:00:00|802.5|802.5|799|799|805.75|805.75|794.875|794.875|9513600
1065758400000|2003-10-10 04:00:00|799|799|790.75|790.75|799|799|786.5|786.5|8736000
1066017600000|2003-10-13 04:00:00|793.125|793.125|804.25|804.25|806.125|806.125|792.875|792.875|7193600
1066104000000|2003-10-14 04:00:00|798.125|798.125|805.625|805.625|806.625|806.625|796.375|796.375|8282400
1066190400000|2003-10-15 04:00:00|808.75|808.75|806.75|806.75|809.125|809.125|801.375|801.375|10726400
1066276800000|2003-10-16 04:00:00|811.25|811.25|808.125|808.125|811.625|811.625|803.375|803.375|11939200
1066363200000|2003-10-17 04:00:00|808.125|808.125|798.375|798.375|810.375|810.375|798.375|798.375|10421600
1066622400000|2003-10-20 04:00:00|798.5|798.5|798.125|798.125|802.375|802.375|792.625|792.625|11089600
1066708800000|2003-10-21 04:00:00|793.75|793.75|794.625|794.625|800|800|792.5|792.5|6400000
1066795200000|2003-10-22 04:00:00|794.625|794.625|782.75|782.75|794.625|794.625|780.875|780.875|8848000
1066881600000|2003-10-23 04:00:00|782.875|782.875|785|785|785.75|785.75|776.375|776.375|11007200
1066968000000|2003-10-24 04:00:00|785.125|785.125|775.375|775.375|785.125|785.125|770.625|770.625|9440000
1067230800000|2003-10-27 05:00:00|774.375|774.375|778.125|778.125|783.125|783.125|766.875|766.875|10387200
1067317200000|2003-10-28 05:00:00|778.125|778.125|797.5|797.5|798.75|798.75|778.125|778.125|13380000
1067403600000|2003-10-29 05:00:00|797.5|797.5|790.875|790.875|797.625|797.625|788.125|788.125|9995200
1067490000000|2003-10-30 05:00:00|798.125|798.125|788.875|788.875|798.125|798.125|787.5|787.5|8786400
1067576400000|2003-10-31 05:00:00|788.875|788.875|798.75|798.75|803|803|788|788|11818400
1067835600000|2003-11-03 05:00:00|798.75|798.75|798.875|798.875|799.875|799.875|788.125|788.125|11951576
1067922000000|2003-11-04 05:00:00|796.25|796.25|794.375|794.375|803.125|803.125|792.625|792.625|7000032
1068008400000|2003-11-05 05:00:00|791.875|791.875|790.75|790.75|795.875|795.875|788.125|788.125|7224800
1068094800000|2003-11-06 05:00:00|790.75|790.75|783.5|783.5|791.875|791.875|779.375|779.375|10376800
1068181200000|2003-11-07 05:00:00|783.5|783.5|787.5|787.5|789.625|789.625|781.5|781.5|9888000
1068440400000|2003-11-10 05:00:00|785|785|775.625|775.625|785.375|785.375|772.25|772.25|14218400
1068526800000|2003-11-11 05:00:00|773.5|773.5|774|774|778.875|778.875|768.75|768.75|6879200
1068613200000|2003-11-12 05:00:00|774.625|774.625|774.5|774.5|780.125|780.125|773.625|773.625|9680000
1068699600000|2003-11-13 05:00:00|774.5|774.5|773|773|777.75|777.75|765.75|765.75|8871200
1068786000000|2003-11-14 05:00:00|773|773|772.5|772.5|779.375|779.375|768.25|768.25|9065600
1069045200000|2003-11-17 05:00:00|771.875|771.875|772.5|772.5|775.625|775.625|768.75|768.75|11430400
1069131600000|2003-11-18 05:00:00|775.25|775.25|772.875|772.875|784.125|784.125|772|772|12724000
1069218000000|2003-11-19 05:00:00|771.875|771.875|764.875|764.875|771.875|771.875|758.625|758.625|10714400
1069304400000|2003-11-20 05:00:00|766.25|766.25|782.5|782.5|793.75|793.75|764.375|764.375|22064800
1069390800000|2003-11-21 05:00:00|781.25|781.25|791.375|791.375|796.625|796.625|781.25|781.25|10570400
1069650000000|2003-11-24 05:00:00|797.5|797.5|808.375|808.375|809.75|809.75|797.5|797.5|20816000
1069736400000|2003-11-25 05:00:00|815.625|815.625|839.625|839.625|843.5|843.5|815|815|42245600
1069822800000|2003-11-26 05:00:00|839.75|839.75|841.875|841.875|842.875|842.875|834.625|834.625|11468000
1069995600000|2003-11-28 05:00:00|842.5|842.5|840.625|840.625|843.5|843.5|839|839|2729600
1070254800000|2003-12-01 05:00:00|843.125|843.125|848.125|848.125|850|850|840.125|840.125|10149600
1070341200000|2003-12-02 05:00:00|848.125|848.125|840|840|848.125|848.125|839.125|839.125|9293600
1070427600000|2003-12-03 05:00:00|841.125|841.125|825|825|841.5|841.5|824|824|16732000
1070514000000|2003-12-04 05:00:00|828.125|828.125|815.75|815.75|828.5|828.5|811.125|811.125|18020800
1070600400000|2003-12-05 05:00:00|816.25|816.25|819.25|819.25|823.375|823.375|813.125|813.125|10645600
1070859600000|2003-12-08 05:00:00|817.5|817.5|819.75|819.75|821.75|821.75|814|814|7203200
1070946000000|2003-12-09 05:00:00|824.75|824.75|811.125|811.125|824.75|824.75|807.5|807.5|9539200
1071032400000|2003-12-10 05:00:00|813.125|813.125|800.75|800.75|813.125|813.125|798.75|798.75|11387200
1071118800000|2003-12-11 05:00:00|796.875|796.875|808.625|808.625|812.375|812.375|795.5|795.5|10404800
1071205200000|2003-12-12 05:00:00|809.375|809.375|805.25|805.25|814.625|814.625|802.5|802.5|8309600
1071464400000|2003-12-15 05:00:00|820.625|820.625|802.75|802.75|822.25|822.25|802.75|802.75|11265600
1071550800000|2003-12-16 05:00:00|812.5|812.5|813.875|813.875|814.875|814.875|790.25|790.25|11520800
1071637200000|2003-12-17 05:00:00|812.375|812.375|825.125|825.125|825.625|825.625|806.25|806.25|15261600
1071723600000|2003-12-18 05:00:00|825.25|825.25|835|835|840|840|824.5|824.5|22976800
1071810000000|2003-12-19 05:00:00|831.25|831.25|836.625|836.625|838.75|838.75|823.125|823.125|35116000
1072069200000|2003-12-22 05:00:00|839.75|839.75|841.25|841.25|844.25|844.25|835.5|835.5|14609600
1072155600000|2003-12-23 05:00:00|843.625|843.625|845.625|845.625|846.5|846.5|839|839|8652800
1072242000000|2003-12-24 05:00:00|848.125|848.125|844.125|844.125|848.125|848.125|835.375|835.375|5463200
1072414800000|2003-12-26 05:00:00|844.375|844.375|848.125|848.125|852.25|852.25|842.5|842.5|4048800
1072674000000|2003-12-29 05:00:00|851.25|851.25|848|848|851.25|851.25|843.625|843.625|9061600
1072760400000|2003-12-30 05:00:00|848|848|850.75|850.75|852|852|845|845|7450400
1072846800000|2003-12-31 05:00:00|850|850|855.75|855.75|856.75|856.75|850|850|8770400
1073019600000|2004-01-02 05:00:00|858.75|858.75|845.125|845.125|861.875|861.875|842.75|842.75|8716800
1073278800000|2004-01-05 05:00:00|843.125|843.125|844.375|844.375|851.25|851.25|841|841|11897600
1073365200000|2004-01-06 05:00:00|843.125|843.125|843.625|843.625|846.5|846.5|841.875|841.875|14474400
1073451600000|2004-01-07 05:00:00|843.875|843.875|846.5|846.5|848.5|848.5|828.875|828.875|13283200
1073538000000|2004-01-08 05:00:00|849.625|849.625|855|855|861.375|861.375|847.13|847.13|15288000
1073624400000|2004-01-09 05:00:00|854.625|854.625|848.375|848.375|857.875|857.875|846.75|846.75|6572000
1073883600000|2004-01-12 05:00:00|852.5|852.5|860.625|860.625|863.125|863.125|851.25|851.25|10994400
1073970000000|2004-01-13 05:00:00|861|861|863.75|863.75|868.75|868.75|860|860|10189600
1074056400000|2004-01-14 05:00:00|862.5|862.5|864.75|864.75|868.75|868.75|861.5|861.5|7680800
1074142800000|2004-01-15 05:00:00|864.625|864.625|863.125|863.125|867.375|867.375|853.125|853.125|10619200
1074229200000|2004-01-16 05:00:00|866.25|866.25|867|867|874.125|874.125|862.375|862.375|6467200
1074574800000|2004-01-20 05:00:00|869.375|869.375|873.25|873.25|875|875|865.875|865.875|8760000
1074661200000|2004-01-21 05:00:00|870.125|870.125|880.875|880.875|882.75|882.75|865|865|10612800
1074747600000|2004-01-22 05:00:00|882.125|882.125|870.875|870.875|882.75|882.75|869.375|869.375|5625600
1074834000000|2004-01-23 05:00:00|871.875|871.875|869.75|869.75|877.25|877.25|866.25|866.25|5592000
1075093200000|2004-01-26 05:00:00|869.75|869.75|873.75|873.75|875|875|865.4375|865.4375|7313600
1075179600000|2004-01-27 05:00:00|874.375|874.375|870.125|870.125|874.875|874.875|868.5|868.5|5366400
1075266000000|2004-01-28 05:00:00|872.5|872.5|857.875|857.875|873.75|873.75|855.5|855.5|7685600
1075352400000|2004-01-29 05:00:00|861|861|856.625|856.625|863.75|863.75|851.875|851.875|7929600
1075438800000|2004-01-30 05:00:00|854.125|854.125|870.75|870.75|872.25|872.25|848.125|848.125|9285600
1075698000000|2004-02-02 05:00:00|870|870|878.125|878.125|887.5|887.5|869|869|8193600
1075784400000|2004-02-03 05:00:00|875|875|875.625|875.625|883.375|883.375|873.125|873.125|6718400
1075870800000|2004-02-04 05:00:00|873.75|873.75|883.625|883.625|893.25|893.25|872.75|872.75|12642400
1075957200000|2004-02-05 05:00:00|883.5|883.5|884.125|884.125|890.625|890.625|878|878|7878400
1076043600000|2004-02-06 05:00:00|883.125|883.125|888.25|888.25|891.25|891.25|882|882|6453600
1076302800000|2004-02-09 05:00:00|889.375|889.375|895.875|895.875|900|900|888.75|888.75|7058400
1076389200000|2004-02-10 05:00:00|897.5|897.5|903|903|904.5|904.5|892.75|892.75|7160000
1076475600000|2004-02-11 05:00:00|902.5|902.5|915|915|918|918|902.5|902.5|8906400
1076562000000|2004-02-12 05:00:00|914.625|914.625|904.5|904.5|917.25|917.25|902.75|902.75|9002400
1076648400000|2004-02-13 05:00:00|901.375|901.375|904|904|907.5|907.5|895|895|4548000
1076994000000|2004-02-17 05:00:00|902.5|902.5|912.5|912.5|915.5|915.5|902.5|902.5|6698400
1077080400000|2004-02-18 05:00:00|911.25|911.25|905.5|905.5|911.625|911.625|900|900|5083200
1077166800000|2004-02-19 05:00:00|908.125|908.125|905|905|915.625|915.625|903.625|903.625|5144800
1077253200000|2004-02-20 05:00:00|906.25|906.25|895.75|895.75|906.5|906.5|887.625|887.625|7303200
1077512400000|2004-02-23 05:00:00|896|896|907.5|907.5|910.25|910.25|893.625|893.625|10428000
1077598800000|2004-02-24 05:00:00|906.25|906.25|928.25|928.25|932.5|932.5|901.75|901.75|18504000
1077685200000|2004-02-25 05:00:00|928.75|928.75|929.625|929.625|932.25|932.25|926.375|926.375|15819200
1077771600000|2004-02-26 05:00:00|928.5|928.5|923.75|923.75|928.5|928.5|919.125|919.125|10952000
1077858000000|2004-02-27 05:00:00|923.75|923.75|915.625|915.625|930.625|930.625|915.625|915.625|12992000
1078117200000|2004-03-01 05:00:00|921.25|921.25|919.125|919.125|922.75|922.75|913.375|913.375|11869600
1078203600000|2004-03-02 05:00:00|919.125|919.125|923.25|923.25|923.25|923.25|912.5|912.5|13160800
1078290000000|2004-03-03 05:00:00|922|922|922.875|922.875|923.75|923.75|902.75|902.75|16876000
1078376400000|2004-03-04 05:00:00|921.5|921.5|934|934|936.25|936.25|920.625|920.625|7900000
1078462800000|2004-03-05 05:00:00|926.875|926.875|935.375|935.375|936.875|936.875|922.5|922.5|11669600
1078722000000|2004-03-08 05:00:00|933.75|933.75|931.125|931.125|933.75|933.75|928.75|928.75|9268800
1078808400000|2004-03-09 05:00:00|953|953|958.25|958.25|963.375|963.375|946.25|946.25|36010400
1078894800000|2004-03-10 05:00:00|963.75|963.75|958.125|958.125|973.875|973.875|957.5|957.5|13277600
1078981200000|2004-03-11 05:00:00|952.5|952.5|933.5|933.5|954.75|954.75|932.5|932.5|10915200
1079067600000|2004-03-12 05:00:00|934.375|934.375|935|935|942.125|942.125|926.875|926.875|11013600
1079326800000|2004-03-15 05:00:00|935.25|935.25|930|930|936.875|936.875|926.375|926.375|12434400
1079413200000|2004-03-16 05:00:00|935.625|935.625|938.875|938.875|942.375|942.375|934.375|934.375|9628800
1079499600000|2004-03-17 05:00:00|940.625|940.625|951.875|951.875|956|956|937.5|937.5|11176800
1079586000000|2004-03-18 05:00:00|952.5|952.5|960.25|960.25|960.875|960.875|943.875|943.875|14826400
1079672400000|2004-03-19 05:00:00|958.125|958.125|960.875|960.875|968.75|968.75|944|944|20111200
1079931600000|2004-03-22 05:00:00|982|982|957.25|957.25|982|982|949.75|949.75|10908000
1080018000000|2004-03-23 05:00:00|958.125|958.125|953.75|953.75|958.125|958.125|945.625|945.625|11292800
1080104400000|2004-03-24 05:00:00|950|950|957.5|957.5|961.25|961.25|948.375|948.375|8612000
1080190800000|2004-03-25 05:00:00|957.5|957.5|956|956|960.5|960.5|950.125|950.125|9320000
1080277200000|2004-03-26 05:00:00|955.625|955.625|953.125|953.125|962.25|962.25|950|950|7210400
1080536400000|2004-03-29 05:00:00|956.25|956.25|957.5|957.5|962.375|962.375|954.375|954.375|13025600
1080622800000|2004-03-30 05:00:00|951.875|951.875|960.25|960.25|962.375|962.375|949.5|949.5|6111200
1080709200000|2004-03-31 05:00:00|958.375|958.375|973.375|973.375|976.125|976.125|955.625|955.625|14523200
1080795600000|2004-04-01 05:00:00|972.75|972.75|954.875|954.875|972.75|972.75|951.25|951.25|12058400
1080882000000|2004-04-02 05:00:00|960.625|960.625|958|958|967|967|950.5|950.5|7337600
1081137600000|2004-04-05 04:00:00|957.5|957.5|976|976|976|976|957.5|957.5|7272800
1081224000000|2004-04-06 04:00:00|971.25|971.25|967.375|967.375|973.625|973.625|962.75|962.75|9027200
1081310400000|2004-04-07 04:00:00|965.25|965.25|959.375|959.375|966.125|966.125|955.125|955.125|8756000
1081396800000|2004-04-08 04:00:00|962.5|962.5|959.625|959.625|968.625|968.625|956.625|956.625|9340000
1081742400000|2004-04-12 04:00:00|961.25|961.25|965.5|965.5|970|970|961.25|961.25|4072000
1081828800000|2004-04-13 04:00:00|982|982|954.75|954.75|982|982|948.625|948.625|9755200
1081915200000|2004-04-14 04:00:00|950|950|947.625|947.625|957.25|957.25|941.75|941.75|9268000
1082001600000|2004-04-15 04:00:00|947.625|947.625|944.875|944.875|954.375|954.375|941.25|941.25|6162400
1082088000000|2004-04-16 04:00:00|949.375|949.375|948.875|948.875|950.25|950.25|943.625|943.625|7409600
1082347200000|2004-04-19 04:00:00|948.875|948.875|954|954|956.25|956.25|947.5|947.5|7864800
1082433600000|2004-04-20 04:00:00|956.25|956.25|946.875|946.875|962.5|962.5|946.875|946.875|12067200
1082520000000|2004-04-21 04:00:00|941.25|941.25|943.125|943.125|950.625|950.625|938.25|938.25|10742400
1082606400000|2004-04-22 04:00:00|936.875|936.875|945.875|945.875|951.5|951.5|931.25|931.25|9660000
1082692800000|2004-04-23 04:00:00|944|944|939.625|939.625|944|944|936.75|936.75|7835200
1082952000000|2004-04-26 04:00:00|941.25|941.25|919.25|919.25|943.375|943.375|914|914|14578400
1083038400000|2004-04-27 04:00:00|919.375|919.375|930.625|930.625|935.25|935.25|919.25|919.25|9455200
1083124800000|2004-04-28 04:00:00|928.5|928.5|920.125|920.125|928.5|928.5|917.125|917.125|7884000
1083211200000|2004-04-29 04:00:00|920.25|920.25|901.75|901.75|922.25|922.25|891.375|891.375|20531200
1083297600000|2004-04-30 04:00:00|901.875|901.875|899.375|899.375|911.125|911.125|897.625|897.625|9295200
1083556800000|2004-05-03 04:00:00|897.25|897.25|888.5|888.5|898.75|898.75|883.625|883.625|15716000
1083643200000|2004-05-04 04:00:00|883.75|883.75|880.625|880.625|887.125|887.125|878.125|878.125|12489600
1083729600000|2004-05-05 04:00:00|880|880|884.375|884.375|884.375|884.375|869.875|869.875|13635200
1083816000000|2004-05-06 04:00:00|877.5|877.5|854.375|854.375|877.5|877.5|849.625|849.625|21284000
1083902400000|2004-05-07 04:00:00|849.75|849.75|832.125|832.125|856.875|856.875|832.125|832.125|18808000
1084161600000|2004-05-10 04:00:00|825.625|825.625|830|830|834.875|834.875|823.75|823.75|17345600
1084248000000|2004-05-11 04:00:00|840|840|844.25|844.25|846.875|846.875|839.375|839.375|14385600
1084334400000|2004-05-12 04:00:00|852.5|852.5|850|850|855.25|855.25|833.875|833.875|13611200
1084420800000|2004-05-13 04:00:00|851|851|851.875|851.875|859.375|859.375|850.625|850.625|15292800
1084507200000|2004-05-14 04:00:00|852.75|852.75|846.125|846.125|856.25|856.25|840.625|840.625|7753600
1084766400000|2004-05-17 04:00:00|841.25|841.25|825.625|825.625|841.25|841.25|822.625|822.625|10924800
1084852800000|2004-05-18 04:00:00|827.625|827.625|831.25|831.25|835.75|835.75|826.75|826.75|13390400
1084939200000|2004-05-19 04:00:00|837.125|837.125|831.75|831.75|844.625|844.625|830.875|830.875|9228800
1085025600000|2004-05-20 04:00:00|831.75|831.75|830.375|830.375|834.125|834.125|822.875|822.875|7484000
1085112000000|2004-05-21 04:00:00|837.375|837.375|843.5|843.5|843.75|843.75|835|835|13424000
1085371200000|2004-05-24 04:00:00|846.25|846.25|861.875|861.875|868.375|868.375|845.625|845.625|14978400
1085457600000|2004-05-25 04:00:00|863.75|863.75|883.125|883.125|883.25|883.25|859|859|13948800
1085544000000|2004-05-26 04:00:00|880.25|880.25|886.125|886.125|897|897|875.625|875.625|9414400
1085630400000|2004-05-27 04:00:00|891.25|891.25|886.75|886.75|898.75|898.75|885|885|6826400
1085716800000|2004-05-28 04:00:00|889.875|889.875|889.375|889.375|893|893|881.875|881.875|6405600
1086062400000|2004-06-01 04:00:00|889.75|889.75|887.875|887.875|892.875|892.875|880.625|880.625|6445600
1086148800000|2004-06-02 04:00:00|888.125|888.125|883|883|889.875|889.875|878.125|878.125|8231200
1086235200000|2004-06-03 04:00:00|883|883|877.5|877.5|883|883|873.5|873.5|7546400
1086321600000|2004-06-04 04:00:00|880|880|866|866|881.125|881.125|866|866|9521600
1086580800000|2004-06-07 04:00:00|868|868|878.875|878.875|881.25|881.25|867.875|867.875|9579200
1086667200000|2004-06-08 04:00:00|878.25|878.25|881|881|887.125|887.125|875|875|9711200
1086753600000|2004-06-09 04:00:00|881|881|881.25|881.25|881.875|881.875|876.375|876.375|7371200
1086840000000|2004-06-10 04:00:00|881.875|881.875|890.625|890.625|896.875|896.875|880.875|880.875|9232800
1087185600000|2004-06-14 04:00:00|887.5|887.5|890.375|890.375|890.375|890.375|884.5|884.5|4993600
1087272000000|2004-06-15 04:00:00|893.5|893.5|896|896|913|913|893|893|9236000
1087358400000|2004-06-16 04:00:00|898.75|898.75|899|899|900.5|900.5|892|892|4156800
1087444800000|2004-06-17 04:00:00|897.125|897.125|897.5|897.5|905.125|905.125|892.5|892.5|7485600
1087531200000|2004-06-18 04:00:00|894.375|894.375|895.25|895.25|903.125|903.125|894|894|6189600
1087790400000|2004-06-21 04:00:00|896.25|896.25|889.875|889.875|903.125|903.125|887.75|887.75|8449600
1087876800000|2004-06-22 04:00:00|887.875|887.875|896.25|896.25|896.625|896.625|882.25|882.25|7303200
1087963200000|2004-06-23 04:00:00|897.375|897.375|903.625|903.625|907.5|907.5|896.25|896.25|9116000
1088049600000|2004-06-24 04:00:00|902.5|902.5|905|905|910.625|910.625|901.125|901.125|10240800
1088136000000|2004-06-25 04:00:00|940.625|940.625|941.375|941.375|947.5|947.5|918.75|918.75|35171200
1088395200000|2004-06-28 04:00:00|943.75|943.75|948.75|948.75|966.75|966.75|942.5|942.5|14855200
1088481600000|2004-06-29 04:00:00|948.875|948.875|942.25|942.25|953.125|953.125|938.125|938.125|8068000
1088568000000|2004-06-30 04:00:00|943.125|943.125|946.875|946.875|947.25|947.25|940.125|940.125|7740800
1088654400000|2004-07-01 04:00:00|947.375|947.375|941.125|941.125|949.625|949.625|935.75|935.75|7886400
1088740800000|2004-07-02 04:00:00|943|943|941.375|941.375|951.5|951.5|938.875|938.875|6345600
1089086400000|2004-07-06 04:00:00|938.25|938.25|937.125|937.125|948.5|948.5|937|937|10872000
1089172800000|2004-07-07 04:00:00|937.5|937.5|939.5|939.5|943.25|943.25|935.375|935.375|6560800
1089259200000|2004-07-08 04:00:00|936.375|936.375|923.25|923.25|936.375|936.375|919.5|919.5|9252000
1089345600000|2004-07-09 04:00:00|927.5|927.5|931.125|931.125|934.5|934.5|925.625|925.625|6602400
1089604800000|2004-07-12 04:00:00|928.25|928.25|926.375|926.375|929.75|929.75|919|919|6037600
1089691200000|2004-07-13 04:00:00|923.75|923.75|923.75|923.75|925|925|920.625|920.625|5586400
1089777600000|2004-07-14 04:00:00|919.125|919.125|909.375|909.375|923.75|923.75|907.125|907.125|8520800
1089864000000|2004-07-15 04:00:00|908.125|908.125|915.125|915.125|917.875|917.875|906|906|7593600
1089950400000|2004-07-16 04:00:00|920|920|918.75|918.75|920.625|920.625|914.125|914.125|10492800
1090209600000|2004-07-19 04:00:00|914.375|914.375|906.125|906.125|917.125|917.125|901.25|901.25|9604000
1090296000000|2004-07-20 04:00:00|903|903|907.5|907.5|909.375|909.375|899.25|899.25|9923200
1090382400000|2004-07-21 04:00:00|905.625|905.625|895.875|895.875|910.125|910.125|895.625|895.625|8637600
1090468800000|2004-07-22 04:00:00|885.625|885.625|893|893|896.125|896.125|878.125|878.125|15679200
1090555200000|2004-07-23 04:00:00|888.125|888.125|878.375|878.375|891.25|891.25|874.25|874.25|11901600
1090814400000|2004-07-26 04:00:00|880.625|880.625|874.5|874.5|882.625|882.625|866.25|866.25|13111200
1090900800000|2004-07-27 04:00:00|871.5|871.5|884.375|884.375|887.625|887.625|870.25|870.25|10696800
1090987200000|2004-07-28 04:00:00|881.25|881.25|885|885|886.25|886.25|867.5|867.5|13090400
1091073600000|2004-07-29 04:00:00|895|895|911.25|911.25|915.625|915.625|890|890|13559200
1091160000000|2004-07-30 04:00:00|909.375|909.375|908.875|908.875|909.375|909.375|898.625|898.625|7200800
1091419200000|2004-08-02 04:00:00|909|909|920.5|920.5|921.875|921.875|907.5|907.5|9849600
1091505600000|2004-08-03 04:00:00|917.375|917.375|908.75|908.75|917.5|917.5|907.125|907.125|6723200
1091592000000|2004-08-04 04:00:00|906.375|906.375|913.75|913.75|920.25|920.25|904.5|904.5|6716800
1091678400000|2004-08-05 04:00:00|914.375|914.375|888.25|888.25|914.5|914.5|880.875|880.875|9952800
1091764800000|2004-08-06 04:00:00|878.75|878.75|866.375|866.375|878.75|878.75|863.375|863.375|11478400
1092024000000|2004-08-09 04:00:00|866.25|866.25|874.625|874.625|879.375|879.375|857.625|857.625|7233600
1092110400000|2004-08-10 04:00:00|882.5|882.5|885.75|885.75|885.75|885.75|875.625|875.625|5248000
1092196800000|2004-08-11 04:00:00|877.5|877.5|879|879|884.375|884.375|874.5|874.5|5862400
1092283200000|2004-08-12 04:00:00|877.5|877.5|869.625|869.625|881.125|881.125|863.75|863.75|5950400
1092369600000|2004-08-13 04:00:00|869.875|869.875|871.125|871.125|873.125|873.125|861|861|7060800
1092628800000|2004-08-16 04:00:00|868|868|897.5|897.5|897.625|897.625|867.625|867.625|7794400
1092715200000|2004-08-17 04:00:00|895.625|895.625|895|895|904.25|904.25|893.25|893.25|5416000
1092801600000|2004-08-18 04:00:00|894.5|894.5|912.25|912.25|913.375|913.375|892.625|892.625|10829600
1092888000000|2004-08-19 04:00:00|912|912|920.625|920.625|920.625|920.625|908.125|908.125|6534400
1092974400000|2004-08-20 04:00:00|917.5|917.5|928.25|928.25|931.125|931.125|915.75|915.75|8628800
1093233600000|2004-08-23 04:00:00|928.25|928.25|924.25|924.25|930.125|930.125|919.5|919.5|5497600
1093320000000|2004-08-24 04:00:00|927.375|927.375|930.875|930.875|933.375|933.375|927.25|927.25|5488800
1093406400000|2004-08-25 04:00:00|933.375|933.375|938.125|938.125|939.25|939.25|929.5|929.5|6724800
1093492800000|2004-08-26 04:00:00|941.25|941.25|949.5|949.5|961.25|961.25|938.75|938.75|10921600
1093579200000|2004-08-27 04:00:00|944.375|944.375|949.375|949.375|950.25|950.25|938.75|938.75|4475200
1093838400000|2004-08-30 04:00:00|943.75|943.75|934.125|934.125|946.875|946.875|931.625|931.625|8316000
1093924800000|2004-08-31 04:00:00|936.25|936.25|941.375|941.375|941.5|941.5|933.875|933.875|6463200
1094011200000|2004-09-01 04:00:00|937.5|937.5|951|951|956.5|956.5|937.5|937.5|8380800
1094097600000|2004-09-02 04:00:00|953.125|953.125|958.5|958.5|961.5|961.5|951|951|5616800
1094184000000|2004-09-03 04:00:00|958.5|958.5|960.125|960.125|966.75|966.75|957.75|957.75|5259200
1094529600000|2004-09-07 04:00:00|960.125|960.125|965|965|966.875|966.875|960.125|960.125|6207200
1094616000000|2004-09-08 04:00:00|965.125|965.125|966.875|966.875|974.5|974.5|963.125|963.125|9247200
1094702400000|2004-09-09 04:00:00|962.875|962.875|936.625|936.625|963.75|963.75|931.5|931.5|17340800
1094788800000|2004-09-10 04:00:00|934.375|934.375|945.625|945.625|947.375|947.375|934.25|934.25|5980800
1095048000000|2004-09-13 04:00:00|945.75|945.75|944.125|944.125|953.125|953.125|939.75|939.75|7992000
1095134400000|2004-09-14 04:00:00|942.5|942.5|946|946|949.25|949.25|937|937|6799200
1095220800000|2004-09-15 04:00:00|946|946|953.75|953.75|957.5|957.5|941.375|941.375|8323200
1095307200000|2004-09-16 04:00:00|953.5|953.5|962.5|962.5|969|969|953.5|953.5|6693600
1095393600000|2004-09-17 04:00:00|964|964|957|957|974.375|974.375|954.75|954.75|17108800
1095652800000|2004-09-20 04:00:00|973.75|973.75|975|975|980.625|980.625|967|967|22675200
1095739200000|2004-09-21 04:00:00|975|975|991.875|991.875|996.875|996.875|973.125|973.125|18053600
1095825600000|2004-09-22 04:00:00|990.875|990.875|987|987|993.75|993.75|984.625|984.625|12838400
1095912000000|2004-09-23 04:00:00|986.25|986.25|988.625|988.625|992.5|992.5|978.875|978.875|11289600
1095998400000|2004-09-24 04:00:00|988.625|988.625|996.25|996.25|1000.25|1000.25|988.25|988.25|9611200
1096257600000|2004-09-27 04:00:00|993.75|993.75|991.25|991.25|999.5|999.5|983.125|983.125|9616800
1096344000000|2004-09-28 04:00:00|991.375|991.375|996.25|996.25|997.875|997.875|988.125|988.125|6812000
1096430400000|2004-09-29 04:00:00|993.75|993.75|981.625|981.625|996.125|996.125|977.5|977.5|13643200
1096516800000|2004-09-30 04:00:00|981.625|981.625|985|985|990.375|990.375|978|978|13664800
1096603200000|2004-10-01 04:00:00|987.5|987.5|998.5|998.5|998.75|998.75|982.5|982.5|8939200
1096862400000|2004-10-04 04:00:00|998.75|998.75|997.25|997.25|1000|1000|995|995|9344800
1096948800000|2004-10-05 04:00:00|996.875|996.875|996.125|996.125|1002.5|1002.5|992.75|992.75|11715200
1097035200000|2004-10-06 04:00:00|998.625|998.625|1000.875|1000.875|1007|1007|993.75|993.75|10174400
1097121600000|2004-10-07 04:00:00|997.75|997.75|995.125|995.125|1000|1000|994|994|6194400
1097208000000|2004-10-08 04:00:00|995|995|988.625|988.625|995.625|995.625|982.875|982.875|6626400
1097467200000|2004-10-11 04:00:00|988.625|988.625|988.375|988.375|991.375|991.375|981.51875|981.51875|7160000
1097553600000|2004-10-12 04:00:00|976.875|976.875|975.375|975.375|983.5|983.5|968.75|968.75|8432000
1097640000000|2004-10-13 04:00:00|976.625|976.625|969.75|969.75|978.125|978.125|957.75|957.75|8963200
1097726400000|2004-10-14 04:00:00|968.125|968.125|967.125|967.125|975.625|975.625|965|965|5226400
1097812800000|2004-10-15 04:00:00|965.625|965.625|976.25|976.25|980|980|962.625|962.625|7509600
1098072000000|2004-10-18 04:00:00|968.75|968.75|998.75|998.75|998.75|998.75|968|968|10456000
1098158400000|2004-10-19 04:00:00|998.75|998.75|1003.375|1003.375|1008.625|1008.625|998.125|998.125|17851200
1098244800000|2004-10-20 04:00:00|1000.25|1000.25|995.625|995.625|1006.625|1006.625|991.625|991.625|6701600
1098331200000|2004-10-21 04:00:00|999.375|999.375|1009.875|1009.875|1015|1015|997.875|997.875|19664800
1098417600000|2004-10-22 04:00:00|1007.5|1007.5|988.875|988.875|1010.625|1010.625|983.875|983.875|10804000
1098676800000|2004-10-25 04:00:00|986.25|986.25|999|999|1003.5|1003.5|983|983|8943200
1098763200000|2004-10-26 04:00:00|1001.875|1001.875|1009.75|1009.75|1018.625|1018.625|998.75|998.75|12934400
1098849600000|2004-10-27 04:00:00|1006.625|1006.625|1018.75|1018.75|1022.5|1022.5|1005|1005|12063200
1098936000000|2004-10-28 04:00:00|1018.75|1018.75|1013.875|1013.875|1021.75|1021.75|1010.75|1010.75|6386400
1099022400000|2004-10-29 04:00:00|1015.25|1015.25|1016.375|1016.375|1024.375|1024.375|1013.375|1013.375|6868800
1099285200000|2004-11-01 05:00:00|1013.25|1013.25|1020|1020|1024.75|1024.75|1008.75|1008.75|6989600
1099371600000|2004-11-02 05:00:00|1024.75|1024.75|1028|1028|1045.375|1045.375|1024.75|1024.75|13038400
1099458000000|2004-11-03 05:00:00|1034.375|1034.375|1038.375|1038.375|1041.25|1041.25|1029.875|1029.875|10382400
1099544400000|2004-11-04 05:00:00|1038.25|1038.25|1067.125|1067.125|1067.125|1067.125|1035.125|1035.125|16432000
1099630800000|2004-11-05 05:00:00|1067.125|1067.125|1076.5|1076.5|1080.5|1080.5|1063.75|1063.75|11028800
1099890000000|2004-11-08 05:00:00|1070|1070|1057.75|1057.75|1076.125|1076.125|1052.5|1052.5|13272800
1099976400000|2004-11-09 05:00:00|1056.25|1056.25|1060.125|1060.125|1061.25|1061.25|1053.5|1053.5|7592000
1100062800000|2004-11-10 05:00:00|1058.75|1058.75|1053.75|1053.75|1064.375|1064.375|1053.75|1053.75|6440000
1100149200000|2004-11-11 05:00:00|1059.375|1059.375|1062.375|1062.375|1066.25|1066.25|1056.25|1056.25|6262400
1100235600000|2004-11-12 05:00:00|1063.75|1063.75|1080|1080|1081.5|1081.5|1063.125|1063.125|6630400
1100494800000|2004-11-15 05:00:00|1076.875|1076.875|1080.375|1080.375|1087.625|1087.625|1075.25|1075.25|4528800
1100581200000|2004-11-16 05:00:00|1080.5|1080.5|1068.5|1068.5|1081.25|1081.25|1067.125|1067.125|6851200
1100667600000|2004-11-17 05:00:00|1069.75|1069.75|1074.875|1074.875|1092.5|1092.5|1069.75|1069.75|6341600
1100754000000|2004-11-18 05:00:00|1076.125|1076.125|1062.5|1062.5|1097.5|1097.5|1062.5|1062.5|23644000
1100840400000|2004-11-19 05:00:00|1054.5|1054.5|1031.25|1031.25|1057.875|1057.875|1019.125|1019.125|40176800
1101099600000|2004-11-22 05:00:00|1038.75|1038.75|1046.75|1046.75|1050.875|1050.875|1028.375|1028.375|11773600
1101186000000|2004-11-23 05:00:00|1048.75|1048.75|1060.5|1060.5|1061.875|1061.875|1042.2375|1042.2375|7088800
1101272400000|2004-11-24 05:00:00|1063.625|1063.625|1067.875|1067.875|1068.625|1068.625|1059.75|1059.75|5999200
1101445200000|2004-11-26 05:00:00|1067.5|1067.5|1063.625|1063.625|1075|1075|1062.5|1062.5|3343200
1101704400000|2004-11-29 05:00:00|1066.25|1066.25|1071.75|1071.75|1076.875|1076.875|1065.625|1065.625|7454400
1101790800000|2004-11-30 05:00:00|1071.75|1071.75|1058.25|1058.25|1078.375|1078.375|1054.875|1054.875|8656000
1101877200000|2004-12-01 05:00:00|1060|1060|1081.875|1081.875|1084.375|1084.375|1060|1060|6940800
1101963600000|2004-12-02 05:00:00|1081.875|1081.875|1083.75|1083.75|1089.375|1089.375|1074.25|1074.25|5956000
1102050000000|2004-12-03 05:00:00|1081.25|1081.25|1084|1084|1089.125|1089.125|1076.375|1076.375|5205600
1102309200000|2004-12-06 05:00:00|1080.875|1080.875|1083.25|1083.25|1088.25|1088.25|1070.625|1070.625|7239200
1102395600000|2004-12-07 05:00:00|1078.125|1078.125|1072.75|1072.75|1090.75|1090.75|1072.75|1072.75|6820800
1102482000000|2004-12-08 05:00:00|1075|1075|1083.75|1083.75|1088.125|1088.125|1070.125|1070.125|6797600
1102568400000|2004-12-09 05:00:00|1085.625|1085.625|1094|1094|1101.125|1101.125|1079.375|1079.375|9501600
1102654800000|2004-12-10 05:00:00|1093.75|1093.75|1087.5|1087.5|1105|1105|1087.5|1087.5|6612000
1102914000000|2004-12-13 05:00:00|1090.625|1090.625|1088.125|1088.125|1093.75|1093.75|1076.75|1076.75|10425600
1103000400000|2004-12-14 05:00:00|1083.75|1083.75|1081.625|1081.625|1083.75|1083.75|1066.25|1066.25|12160800
1103086800000|2004-12-15 05:00:00|1087.5|1087.5|1073.125|1073.125|1088|1088|1068.125|1068.125|12904000
1103173200000|2004-12-16 05:00:00|1075|1075|1073.75|1073.75|1083|1083|1064.125|1064.125|8162400
1103259600000|2004-12-17 05:00:00|1112.5|1112.5|1146.25|1146.25|1152.625|1152.625|1111.875|1111.875|35346400
1103518800000|2004-12-20 05:00:00|1148.125|1148.125|1143.75|1143.75|1155.375|1155.375|1140.5|1140.5|11144800
1103605200000|2004-12-21 05:00:00|1146.625|1146.625|1142.625|1142.625|1153.625|1153.625|1141.625|1141.625|7078400
1103691600000|2004-12-22 05:00:00|1135|1135|1138.5|1138.5|1147.5|1147.5|1126|1126|12706400
1103778000000|2004-12-23 05:00:00|1142.5|1142.5|1145.375|1145.375|1154.25|1154.25|1142.375|1142.375|5012000
1104123600000|2004-12-27 05:00:00|1147.5|1147.5|1135.625|1135.625|1147.5|1147.5|1135.625|1135.625|4560000
1104210000000|2004-12-28 05:00:00|1140.625|1140.625|1143.625|1143.625|1144.5|1144.5|1137.5|1137.5|5118400
1104296400000|2004-12-29 05:00:00|1141.875|1141.875|1132.125|1132.125|1142|1142|1120|1120|11375200
1104382800000|2004-12-30 05:00:00|1131.875|1131.875|1137.25|1137.25|1144.375|1144.375|1131.875|1131.875|3489600
1104469200000|2004-12-31 05:00:00|1135|1135|1133.625|1133.625|1143|1143|1133.625|1133.625|4529600
1104728400000|2005-01-03 05:00:00|1132.5|1132.5|1133.625|1133.625|1141.75|1141.75|1128.125|1128.125|8899200
1104814800000|2005-01-04 05:00:00|1133.375|1133.375|1117.5|1117.5|1136.875|1136.875|1115.125|1115.125|6464000
1104901200000|2005-01-05 05:00:00|1120.625|1120.625|1104.125|1104.125|1123.625|1123.625|1103.25|1103.25|8608000
1104987600000|2005-01-06 05:00:00|1103.375|1103.375|1102.75|1102.75|1107.5|1107.5|1090.125|1090.125|8915200
1105074000000|2005-01-07 05:00:00|1104|1104|1096.25|1096.25|1106.25|1106.25|1094.125|1094.125|6992800
1105333200000|2005-01-10 05:00:00|1086.875|1086.875|1107.125|1107.125|1108.375|1108.375|1085|1085|9994400
1105419600000|2005-01-11 05:00:00|1100|1100|1101.875|1101.875|1105.625|1105.625|1089.5|1089.5|6180800
1105506000000|2005-01-12 05:00:00|1101.5|1101.5|1107.375|1107.375|1110.25|1110.25|1092.75|1092.75|7448800
1105592400000|2005-01-13 05:00:00|1105.125|1105.125|1100.25|1100.25|1109.375|1109.375|1095.5|1095.5|5940000
1105678800000|2005-01-14 05:00:00|1101.25|1101.25|1111.875|1111.875|1111.875|1111.875|1098.125|1098.125|4488800
1106024400000|2005-01-18 05:00:00|1110|1110|1108.75|1108.75|1115|1115|1104.75|1104.75|7214400
1106110800000|2005-01-19 05:00:00|1109.75|1109.75|1106.875|1106.875|1122|1122|1106.25|1106.25|9040000
1106197200000|2005-01-20 05:00:00|1105|1105|1085|1085|1105|1105|1084.125|1084.125|7199200
1106283600000|2005-01-21 05:00:00|1085|1085|1078.75|1078.75|1088.25|1088.25|1075.625|1075.625|8354400
1106542800000|2005-01-24 05:00:00|1080.875|1080.875|1078.875|1078.875|1085|1085|1075.25|1075.25|6801600
1106629200000|2005-01-25 05:00:00|1080.625|1080.625|1073.625|1073.625|1081.5|1081.5|1071.125|1071.125|7143200
1106715600000|2005-01-26 05:00:00|1076.75|1076.75|1064.375|1064.375|1079.5|1079.5|1058.75|1058.75|9172000
1106802000000|2005-01-27 05:00:00|1065.625|1065.625|1080.625|1080.625|1083|1083|1065.375|1065.375|8995200
1106888400000|2005-01-28 05:00:00|1080.625|1080.625|1081.125|1081.125|1083.875|1083.875|1069.125|1069.125|10192800
1107147600000|2005-01-31 05:00:00|1081.25|1081.25|1082.875|1082.875|1086.25|1086.25|1077.5|1077.5|6747200
1107234000000|2005-02-01 05:00:00|1082.875|1082.875|1088.375|1088.375|1091.25|1091.25|1078.75|1078.75|7632000
1107320400000|2005-02-02 05:00:00|1085.25|1085.25|1083.75|1083.75|1087.5|1087.5|1080.875|1080.875|14760000
1107406800000|2005-02-03 05:00:00|1083.75|1083.75|1082.5|1082.5|1085.625|1085.625|1078.625|1078.625|9572000
1107493200000|2005-02-04 05:00:00|1085.125|1085.125|1088|1088|1090.625|1090.625|1083.125|1083.125|6468000
1107752400000|2005-02-07 05:00:00|1081.25|1081.25|1077.5|1077.5|1085.75|1085.75|1075.25|1075.25|12460800
1107838800000|2005-02-08 05:00:00|1056.875|1056.875|1049.375|1049.375|1062.5|1062.5|1032.5|1032.5|28358400
1107925200000|2005-02-09 05:00:00|1049.375|1049.375|1040.75|1040.75|1049.375|1049.375|1035.625|1035.625|10495200
1108011600000|2005-02-10 05:00:00|1044.875|1044.875|1049.5|1049.5|1050.875|1050.875|1040.625|1040.625|8768000
1108098000000|2005-02-11 05:00:00|1049.5|1049.5|1058.125|1058.125|1061.25|1061.25|1045.625|1045.625|6369600
1108357200000|2005-02-14 05:00:00|1060|1060|1065.125|1065.125|1073.75|1073.75|1054.875|1054.875|11671200
1108443600000|2005-02-15 05:00:00|1062.5|1062.5|1066.125|1066.125|1071.75|1071.75|1059.5|1059.5|11015200
1108530000000|2005-02-16 05:00:00|1066.125|1066.125|1067.875|1067.875|1077.5|1077.5|1063.375|1063.375|9488800
1108616400000|2005-02-17 05:00:00|1063.75|1063.75|1065|1065|1068.25|1068.25|1056.375|1056.375|8584000
1108702800000|2005-02-18 05:00:00|1068.75|1068.75|1068.875|1068.875|1072.25|1072.25|1065.75|1065.75|9297600
1109048400000|2005-02-22 05:00:00|1065.75|1065.75|1048.75|1048.75|1073.125|1073.125|1047.75|1047.75|12332000
1109134800000|2005-02-23 05:00:00|1050.625|1050.625|1061.25|1061.25|1063.75|1063.75|1050|1050|9778400
1109221200000|2005-02-24 05:00:00|1061.25|1061.25|1081.25|1081.25|1083.75|1083.75|1060|1060|11217600
1109307600000|2005-02-25 05:00:00|1080|1080|1090.625|1090.625|1092.25|1092.25|1078.75|1078.75|8579200
1109566800000|2005-02-28 05:00:00|1085|1085|1086.875|1086.875|1098.625|1098.625|1084.125|1084.125|12490400
1109653200000|2005-03-01 05:00:00|1087.875|1087.875|1097.5|1097.5|1103.25|1103.25|1086.375|1086.375|12245600
1109739600000|2005-03-02 05:00:00|1094.375|1094.375|1091.375|1091.375|1099.125|1099.125|1083.375|1083.375|13328000
1109826000000|2005-03-03 05:00:00|1093.875|1093.875|1090.625|1090.625|1100|1100|1088.875|1088.875|8092800
1109912400000|2005-03-04 05:00:00|1098.125|1098.125|1095|1095|1101|1101|1090|1090|9259200
1110171600000|2005-03-07 05:00:00|1094.875|1094.875|1089.75|1089.75|1097.875|1097.875|1088|1088|7369600
1110258000000|2005-03-08 05:00:00|1089.875|1089.875|1081.25|1081.25|1090.75|1090.75|1080.25|1080.25|8979200
1110344400000|2005-03-09 05:00:00|1081.25|1081.25|1078.375|1078.375|1082.875|1082.875|1073.75|1073.75|8437600
1110430800000|2005-03-10 05:00:00|1086.25|1086.25|1083.625|1083.625|1089.125|1089.125|1076.125|1076.125|8740800
1110517200000|2005-03-11 05:00:00|1089.875|1089.875|1082.5|1082.5|1098.75|1098.75|1078.125|1078.125|9771200
1110776400000|2005-03-14 05:00:00|1080.625|1080.625|1072|1072|1088.125|1088.125|1067.875|1067.875|10088000
1110862800000|2005-03-15 05:00:00|1073.75|1073.75|1089.375|1089.375|1094.875|1094.875|1073.125|1073.125|14417600
1110949200000|2005-03-16 05:00:00|1096.25|1096.25|1080.5|1080.5|1106.5|1106.5|1077|1077|16012000
1111035600000|2005-03-17 05:00:00|1081.875|1081.875|1085.375|1085.375|1093|1093|1080.125|1080.125|16804800
1111122000000|2005-03-18 05:00:00|1095.125|1095.125|1067.5|1067.5|1095.125|1095.125|1063.875|1063.875|40318400
1111381200000|2005-03-21 05:00:00|1068.875|1068.875|1048.75|1048.75|1069.5|1069.5|1046.25|1046.25|19248800
1111467600000|2005-03-22 05:00:00|1051.375|1051.375|1031.75|1031.75|1057.375|1057.375|1031.25|1031.25|21436800
1111554000000|2005-03-23 05:00:00|1025|1025|1018|1018|1033.75|1033.75|1018|1018|19434400
1111640400000|2005-03-24 05:00:00|1028.125|1028.125|1045.25|1045.25|1049.75|1049.75|1026.5|1026.5|17895200
1111986000000|2005-03-28 05:00:00|1052|1052|1040.25|1040.25|1055|1055|1039.875|1039.875|16083200
1112072400000|2005-03-29 05:00:00|1041|1041|1020.875|1020.875|1041|1041|1019|1019|14324800
1112158800000|2005-03-30 05:00:00|1024|1024|1029.375|1029.375|1031|1031|1022.5|1022.5|9520800
1112245200000|2005-03-31 05:00:00|1033.75|1033.75|1041.375|1041.375|1047.5|1047.5|1030.5|1030.5|10768800
1112331600000|2005-04-01 05:00:00|1048.5|1048.5|1037.5|1037.5|1053|1053|1030|1030|10605600
1112587200000|2005-04-04 04:00:00|1036.875|1036.875|1026.25|1026.25|1037|1037|1021.375|1021.375|10328800
1112673600000|2005-04-05 04:00:00|1033.125|1033.125|1038.625|1038.625|1040.375|1040.375|1028.25|1028.25|10630400
1112760000000|2005-04-06 04:00:00|1043.25|1043.25|1033.625|1033.625|1047.5|1047.5|1029.5|1029.5|7866400
1112846400000|2005-04-07 04:00:00|1036.875|1036.875|1032|1032|1036.875|1036.875|1021.25|1021.25|8481600
1112932800000|2005-04-08 04:00:00|1033.25|1033.25|1028.875|1028.875|1039.875|1039.875|1028.875|1028.875|7780000
1113192000000|2005-04-11 04:00:00|1030.875|1030.875|1028|1028|1037.5|1037.5|1023.125|1023.125|7210400
1113278400000|2005-04-12 04:00:00|1026.25|1026.25|1029.5|1029.5|1031.125|1031.125|1013.125|1013.125|9932000
1113364800000|2005-04-13 04:00:00|1028.25|1028.25|996.875|996.875|1028.75|1028.75|993.665|993.665|16912800
1113451200000|2005-04-14 04:00:00|999.125|999.125|975.125|975.125|1003.75|1003.75|969.81|969.81|18067200
1113537600000|2005-04-15 04:00:00|970.625|970.625|948.25|948.25|972.125|972.125|946.25|946.25|14244800
1113796800000|2005-04-18 04:00:00|950.375|950.375|949.125|949.125|953.375|953.375|938.75|938.75|16609600
1113883200000|2005-04-19 04:00:00|956.25|956.25|967.875|967.875|974.75|974.75|955.75|955.75|13238400
1113969600000|2005-04-20 04:00:00|972.5|972.5|955.5|955.5|972.5|972.5|952|952|15878400
1114056000000|2005-04-21 04:00:00|965.625|965.625|982|982|984.625|984.625|962.75|962.75|13736800
1114142400000|2005-04-22 04:00:00|982.75|982.75|972.75|972.75|989.625|989.625|962.5|962.5|14485600
1114401600000|2005-04-25 04:00:00|982.25|982.25|979.125|979.125|997.375|997.375|976.375|976.375|8999200
1114488000000|2005-04-26 04:00:00|974.75|974.75|970.125|970.125|985.5|985.5|970.125|970.125|8486400
1114574400000|2005-04-27 04:00:00|970|970|975.875|975.875|979.625|979.625|957.375|957.375|8059200
1114660800000|2005-04-28 04:00:00|967.125|967.125|961.625|961.625|973.25|973.25|959.75|959.75|11988800
1114747200000|2005-04-29 04:00:00|963.625|963.625|960.125|960.125|967.5|967.5|938.875|938.875|16364000
1115006400000|2005-05-02 04:00:00|960.125|960.125|964|964|978.375|978.375|958.375|958.375|8708800
1115092800000|2005-05-03 04:00:00|964.375|964.375|971.875|971.875|976.875|976.875|962.25|962.25|9388000
1115179200000|2005-05-04 04:00:00|973.75|973.75|970.625|970.625|980|980|969.25|969.25|8381600
1115265600000|2005-05-05 04:00:00|970.75|970.75|971.75|971.75|983.75|983.75|966.5|966.5|8152800
1115352000000|2005-05-06 04:00:00|974.875|974.875|972.25|972.25|984.875|984.875|971.625|971.625|7956800
1115611200000|2005-05-09 04:00:00|973.375|973.375|984.125|984.125|984.125|984.125|970.75|970.75|6876800
1115697600000|2005-05-10 04:00:00|982.375|982.375|970|970|982.375|982.375|965.875|965.875|7524000
1115784000000|2005-05-11 04:00:00|970|970|973|973|978.25|978.25|965.5|965.5|8380800
1115870400000|2005-05-12 04:00:00|976.875|976.875|960.5|960.5|981.25|981.25|958.125|958.125|9826400
1115956800000|2005-05-13 04:00:00|955|955|955.625|955.625|967.5|967.5|947.5|947.5|9298400
1116216000000|2005-05-16 04:00:00|957.5|957.5|962.625|962.625|970|970|957.5|957.5|14284800
1116302400000|2005-05-17 04:00:00|962.75|962.75|984.625|984.625|987.25|987.25|958.75|958.75|21914400
1116388800000|2005-05-18 04:00:00|995|995|1024|1024|1038.75|1038.75|990.25|990.25|31804800
1116475200000|2005-05-19 04:00:00|1027.125|1027.125|1039.875|1039.875|1046.5|1046.5|1013.875|1013.875|20096000
1116561600000|2005-05-20 04:00:00|1032.5|1032.5|1026.125|1026.125|1037.875|1037.875|1021.875|1021.875|11200000
1116820800000|2005-05-23 04:00:00|1030.875|1030.875|1031|1031|1042.5|1042.5|1023.625|1023.625|13842400
1116907200000|2005-05-24 04:00:00|1031|1031|1034|1034|1034.125|1034.125|1028.625|1028.625|13169600
1116993600000|2005-05-25 04:00:00|1029.375|1029.375|1020.125|1020.125|1032.125|1032.125|1017.00375|1017.00375|7512000
1117080000000|2005-05-26 04:00:00|1020.625|1020.625|1024.25|1024.25|1028.125|1028.125|1020.625|1020.625|6271200
1117166400000|2005-05-27 04:00:00|1026.25|1026.25|1030.375|1030.375|1033.75|1033.75|1022.75|1022.75|5160800
1117512000000|2005-05-31 04:00:00|1027.625|1027.625|1027.5|1027.5|1031.5|1031.5|1020|1020|6324800
1117598400000|2005-06-01 04:00:00|1028.75|1028.75|1039.25|1039.25|1049.875|1049.875|1026.125|1026.125|10272800
1117684800000|2005-06-02 04:00:00|1035.75|1035.75|1047.75|1047.75|1053|1053|1034.125|1034.125|8730400
1117771200000|2005-06-03 04:00:00|1047.75|1047.75|1046.875|1046.875|1053.125|1053.125|1043.75|1043.75|5740000
1118030400000|2005-06-06 04:00:00|1046.875|1046.875|1054.125|1054.125|1055.875|1055.875|1042.75|1042.75|5128000
1118116800000|2005-06-07 04:00:00|1056|1056|1060|1060|1067.5|1067.5|1054.125|1054.125|8390400
1118203200000|2005-06-08 04:00:00|1060.125|1060.125|1061.5|1061.5|1063.625|1063.625|1056.375|1056.375|10844000
1118289600000|2005-06-09 04:00:00|1058.375|1058.375|1070.625|1070.625|1073.625|1073.625|1050.875|1050.875|10097600
1118376000000|2005-06-10 04:00:00|1070.5|1070.5|1074.5|1074.5|1076.875|1076.875|1068.625|1068.625|9268000
1118635200000|2005-06-13 04:00:00|1084.125|1084.125|1089.25|1089.25|1095.875|1095.875|1083.5|1083.5|19703200
1118721600000|2005-06-14 04:00:00|1087.5|1087.5|1081.875|1081.875|1091.25|1091.25|1075|1075|7634400
1118808000000|2005-06-15 04:00:00|1093.125|1093.125|1095.5|1095.5|1099|1099|1085.75|1085.75|14152000
1118894400000|2005-06-16 04:00:00|1095.625|1095.625|1101.875|1101.875|1112.125|1112.125|1095.125|1095.125|15895200
1118980800000|2005-06-17 04:00:00|1103.75|1103.75|1104.75|1104.75|1110.75|1110.75|1101.25|1101.25|19523200
1119240000000|2005-06-20 04:00:00|1104.875|1104.875|1104.75|1104.75|1108|1108|1101.875|1101.875|10022400
1119326400000|2005-06-21 04:00:00|1104.75|1104.75|1110.625|1110.625|1113.625|1113.625|1103.75|1103.75|7954400
1119412800000|2005-06-22 04:00:00|1120.625|1120.625|1117.375|1117.375|1123.625|1123.625|1110|1110|13064000
1119499200000|2005-06-23 04:00:00|1121.125|1121.125|1126.25|1126.25|1136.625|1136.625|1119.375|1119.375|16450400
1119585600000|2005-06-24 04:00:00|1124.375|1124.375|1116.875|1116.875|1127|1127|1113.5|1113.5|21107200
1119844800000|2005-06-27 04:00:00|1112.875|1112.875|1072.125|1072.125|1112.875|1112.875|1057.625|1057.625|59717600
1119931200000|2005-06-28 04:00:00|1073.125|1073.125|1100|1100|1103.125|1103.125|1072.75|1072.75|22827200
1120017600000|2005-06-29 04:00:00|1101.875|1101.875|1091.5|1091.5|1101.875|1101.875|1088.75|1088.75|12059200
1120104000000|2005-06-30 04:00:00|1089.625|1089.625|1082.5|1082.5|1090.625|1090.625|1080|1080|17471200
1120190400000|2005-07-01 04:00:00|1077.125|1077.125|1075.125|1075.125|1082.5|1082.5|1066.25|1066.25|11341600
1120536000000|2005-07-05 04:00:00|1075|1075|1083.875|1083.875|1094.375|1094.375|1074.5|1074.5|13173600
1120622400000|2005-07-06 04:00:00|1086.875|1086.875|1069.75|1069.75|1087.25|1087.25|1066.5|1066.5|9980800
1120708800000|2005-07-07 04:00:00|1066.625|1066.625|1066.25|1066.25|1069.875|1069.875|1059|1059|9904800
1120795200000|2005-07-08 04:00:00|1066.25|1066.25|1078|1078|1078|1078|1060.375|1060.375|7953600
1121054400000|2005-07-11 04:00:00|1086.875|1086.875|1088.625|1088.625|1089.875|1089.875|1081.25|1081.25|10056000
1121140800000|2005-07-12 04:00:00|1084.5|1084.5|1087.875|1087.875|1088.75|1088.75|1077.5|1077.5|8228800
1121227200000|2005-07-13 04:00:00|1091.375|1091.375|1088.5|1088.5|1093.625|1093.625|1085|1085|8828800
1121313600000|2005-07-14 04:00:00|1090.625|1090.625|1094.875|1094.875|1098.875|1098.875|1087.625|1087.625|13930400
1121400000000|2005-07-15 04:00:00|1095|1095|1106.25|1106.25|1106.25|1106.25|1093.875|1093.875|10699200
1121659200000|2005-07-18 04:00:00|1100|1100|1098.875|1098.875|1105|1105|1096|1096|10916000
1121745600000|2005-07-19 04:00:00|1100.25|1100.25|1098.5|1098.5|1102.875|1102.875|1093.75|1093.75|7934400
1121832000000|2005-07-20 04:00:00|1093.75|1093.75|1105.5|1105.5|1106.25|1106.25|1086.625|1086.625|11690400
1121918400000|2005-07-21 04:00:00|1102.5|1102.5|1084.625|1084.625|1102.625|1102.625|1075|1075|17286400
1122004800000|2005-07-22 04:00:00|1079.25|1079.25|1082.875|1082.875|1088.5|1088.5|1073.875|1073.875|13268800
1122264000000|2005-07-25 04:00:00|1077.5|1077.5|1065.375|1065.375|1080|1080|1057|1057|14856000
1122350400000|2005-07-26 04:00:00|1064.875|1064.875|1055|1055|1065.5|1065.5|1046.25|1046.25|12884000
1122436800000|2005-07-27 04:00:00|1056.25|1056.25|1050|1050|1057|1057|1042.875|1042.875|26172800
1122523200000|2005-07-28 04:00:00|1053.125|1053.125|1056.25|1056.25|1057.25|1057.25|1047.125|1047.125|12499200
1122609600000|2005-07-29 04:00:00|1054|1054|1047.5|1047.5|1060.25|1060.25|1046.5|1046.5|6834400
1122868800000|2005-08-01 04:00:00|1047.625|1047.625|1035.75|1035.75|1053.625|1053.625|1033.125|1033.125|14940000
1122955200000|2005-08-02 04:00:00|1035.75|1035.75|1072.875|1072.875|1072.875|1072.875|999.625|999.625|37156000
1123041600000|2005-08-03 04:00:00|1076|1076|1086.5|1086.5|1112.5|1112.5|1072.25|1072.25|27108800
1123128000000|2005-08-04 04:00:00|1077.5|1077.5|1065|1065|1084.25|1084.25|1063.75|1063.75|10752800
1123214400000|2005-08-05 04:00:00|1065.125|1065.125|1062.875|1062.875|1065.25|1065.25|1052.75|1052.75|6570400
1123473600000|2005-08-08 04:00:00|1062.875|1062.875|1053.875|1053.875|1069|1069|1052.5|1052.5|10556800
1123560000000|2005-08-09 04:00:00|1059.375|1059.375|1046.25|1046.25|1059.75|1059.75|1046|1046|7538400
1123646400000|2005-08-10 04:00:00|1052.5|1052.5|1033.75|1033.75|1052.75|1052.75|1031.5|1031.5|20727200
1123732800000|2005-08-11 04:00:00|1037.5|1037.5|1024.5|1024.5|1039.75|1039.75|1015|1015|14964000
1123819200000|2005-08-12 04:00:00|1021.375|1021.375|1019.75|1019.75|1030.75|1030.75|1012.125|1012.125|11182400
1124078400000|2005-08-15 04:00:00|1020.5|1020.5|1027.125|1027.125|1033.75|1033.75|1018.75|1018.75|12602400
1124164800000|2005-08-16 04:00:00|1027.125|1027.125|1010|1010|1027.125|1027.125|1008|1008|11117600
1124251200000|2005-08-17 04:00:00|1012.5|1012.5|999.5|999.5|1015.25|1015.25|994.6625|994.6625|22760800
1124337600000|2005-08-18 04:00:00|998.125|998.125|1009.25|1009.25|1017.125|1017.125|994.375|994.375|20251200
1124424000000|2005-08-19 04:00:00|1015|1015|1004.25|1004.25|1018.75|1018.75|1001.875|1001.875|15278400
1124683200000|2005-08-22 04:00:00|1013.25|1013.25|990.875|990.875|1013.25|1013.25|983.75|983.75|19744800
1124769600000|2005-08-23 04:00:00|993.75|993.75|988.25|988.25|997.625|997.625|984|984|16293600
1124856000000|2005-08-24 04:00:00|989.375|989.375|996.25|996.25|1003.125|1003.125|985.25|985.25|17479200
1124942400000|2005-08-25 04:00:00|996.25|996.25|998.375|998.375|1006.75|1006.75|994.625|994.625|9432800
1125028800000|2005-08-26 04:00:00|998.375|998.375|996.5|996.5|1000.875|1000.875|990.375|990.375|10021600
1125288000000|2005-08-29 04:00:00|990|990|993|993|997.25|997.25|986.25|986.25|7834400
1125374400000|2005-08-30 04:00:00|985|985|978.75|978.75|985.625|985.625|967|967|21540800
1125460800000|2005-08-31 04:00:00|978.75|978.75|986.375|986.375|987.25|987.25|971.5|971.5|10447200
1125547200000|2005-09-01 04:00:00|986.375|986.375|978.125|978.125|990.25|990.25|975.75|975.75|10367200
1125633600000|2005-09-02 04:00:00|980.625|980.625|962.75|962.75|985.625|985.625|961.875|961.875|12255200
1125979200000|2005-09-06 04:00:00|962.875|962.875|974.125|974.125|975.25|975.25|956.625|956.625|17560800
1126065600000|2005-09-07 04:00:00|979.375|979.375|963.375|963.375|979.375|979.375|961.75|961.75|24559200
1126152000000|2005-09-08 04:00:00|962.5|962.5|981.375|981.375|983.75|983.75|959.625|959.625|27604000
1126238400000|2005-09-09 04:00:00|982.5|982.5|981.5|981.5|993.75|993.75|981.5|981.5|16885600
1126497600000|2005-09-12 04:00:00|986.875|986.875|1000|1000|1011.75|1011.75|983.5|983.5|22596000
1126584000000|2005-09-13 04:00:00|1007.5|1007.5|991|991|1020|1020|990.125|990.125|21124000
1126670400000|2005-09-14 04:00:00|991|991|981.125|981.125|993.5|993.5|979.375|979.375|18700800
1126756800000|2005-09-15 04:00:00|984.375|984.375|986.75|986.75|988.625|988.625|979.5|979.5|27280000
1126843200000|2005-09-16 04:00:00|992.5|992.5|980.75|980.75|996.5|996.5|979.75|979.75|55197600
1127102400000|2005-09-19 04:00:00|1045.125|1045.125|1043.125|1043.125|1065.625|1065.625|1023.75|1023.75|83732000
1127188800000|2005-09-20 04:00:00|1049.375|1049.375|1000|1000|1049.875|1049.875|995.125|995.125|36563200
1127275200000|2005-09-21 04:00:00|1002.5|1002.5|992.5|992.5|1010.8925|1010.8925|992.375|992.375|20348800
1127361600000|2005-09-22 04:00:00|1000|1000|1011.875|1011.875|1016.625|1016.625|998.75|998.75|18862400
1127448000000|2005-09-23 04:00:00|1006.875|1006.875|1015.875|1015.875|1024.25|1024.25|995.875|995.875|13378400
1127707200000|2005-09-26 04:00:00|1028.125|1028.125|1016.875|1016.875|1031.25|1031.25|1014.25|1014.25|17570400
1127793600000|2005-09-27 04:00:00|1023.125|1023.125|1020|1020|1025.5|1025.5|1017.125|1017.125|10240000
1127880000000|2005-09-28 04:00:00|1020.625|1020.625|1016.25|1016.25|1025|1025|1014|1014|10922400
1127966400000|2005-09-29 04:00:00|1015.625|1015.625|1013.75|1013.75|1017.75|1017.75|1007.625|1007.625|15942400
1128052800000|2005-09-30 04:00:00|1013.875|1013.875|1021|1021|1021|1021|1011.5|1011.5|14119200
1128312000000|2005-10-03 04:00:00|1026|1026|1028.75|1028.75|1032.5|1032.5|1021|1021|18812800
1128398400000|2005-10-04 04:00:00|1033.125|1033.125|1033.125|1033.125|1049.75|1049.75|1031.375|1031.375|18534400
1128484800000|2005-10-05 04:00:00|1033|1033|1018.625|1018.625|1037|1037|1018|1018|12077600
1128571200000|2005-10-06 04:00:00|1018.75|1018.75|1026.25|1026.25|1042.5|1042.5|1017.875|1017.875|13666400
1128657600000|2005-10-07 04:00:00|1029.375|1029.375|1034.625|1034.625|1041.125|1041.125|1024.625|1024.625|10734400
1128916800000|2005-10-10 04:00:00|1034.625|1034.625|1032.25|1032.25|1047.25|1047.25|1028.25|1028.25|9730400
1129003200000|2005-10-11 04:00:00|1034.125|1034.125|1037.25|1037.25|1046.875|1046.875|1029|1029|11959200
1129089600000|2005-10-12 04:00:00|1036.625|1036.625|1024|1024|1038.75|1038.75|1021.25|1021.25|12796000
1129176000000|2005-10-13 04:00:00|1023.125|1023.125|1009.5|1009.5|1025.375|1025.375|999.25|999.25|13408000
1129262400000|2005-10-14 04:00:00|1013.75|1013.75|1021.25|1021.25|1024.75|1024.75|1006.25|1006.25|10551200
1129521600000|2005-10-17 04:00:00|1020|1020|1027.125|1027.125|1029|1029|1016.125|1016.125|8544000
1129608000000|2005-10-18 04:00:00|1027|1027|1018.125|1018.125|1027.625|1027.625|1013.875|1013.875|9300800
1129694400000|2005-10-19 04:00:00|1016.875|1016.875|1030.625|1030.625|1031.25|1031.25|1009.125|1009.125|12868800
1129780800000|2005-10-20 04:00:00|1031.25|1031.25|1040|1040|1046.875|1046.875|1031.25|1031.25|16002400
1129867200000|2005-10-21 04:00:00|1040.125|1040.125|1043.5|1043.5|1053.125|1053.125|1038.125|1038.125|10356800
1130126400000|2005-10-24 04:00:00|1044.375|1044.375|1051.25|1051.25|1054|1054|1035|1035|13207200
1130212800000|2005-10-25 04:00:00|1046.25|1046.25|1044|1044|1053.125|1053.125|1040.5|1040.5|10634400
1130299200000|2005-10-26 04:00:00|1041.375|1041.375|1047.875|1047.875|1053.125|1053.125|1034.5|1034.5|10240800
1130385600000|2005-10-27 04:00:00|1047.875|1047.875|1030|1030|1048|1048|1029.875|1029.875|12271200
1130472000000|2005-10-28 04:00:00|1030.25|1030.25|1035|1035|1041.5|1041.5|1030.25|1030.25|8842400
1130734800000|2005-10-31 05:00:00|1037.5|1037.5|1050.625|1050.625|1053.375|1053.375|1037|1037|17168000
1130821200000|2005-11-01 05:00:00|1050|1050|1050.125|1050.125|1053|1053|1042.875|1042.875|8879200
1130907600000|2005-11-02 05:00:00|1050|1050|1069.375|1069.375|1073.25|1073.25|1049|1049|14633600
1130994000000|2005-11-03 05:00:00|1074.375|1074.375|1088.75|1088.75|1090.375|1090.375|1074.375|1074.375|17344000
1131080400000|2005-11-04 05:00:00|1087.5|1087.5|1097.5|1097.5|1099.875|1099.875|1087|1087|15567200
1131339600000|2005-11-07 05:00:00|1097.5|1097.5|1100|1100|1102.625|1102.625|1096.75|1096.75|14751200
1131426000000|2005-11-08 05:00:00|1096.875|1096.875|1085.25|1085.25|1096.875|1096.875|1081.875|1081.875|10942400
1131512400000|2005-11-09 05:00:00|1088.75|1088.75|1082.625|1082.625|1090|1090|1080.125|1080.125|6972800
1131598800000|2005-11-10 05:00:00|1081.25|1081.25|1091.5|1091.5|1093.625|1093.625|1080.625|1080.625|6687200
1131685200000|2005-11-11 05:00:00|1093.75|1093.75|1086.5|1086.5|1093.75|1093.75|1084.5|1084.5|5204000
1131944400000|2005-11-14 05:00:00|1086.5|1086.5|1081.375|1081.375|1090.75|1090.75|1080.875|1080.875|4581600
1132030800000|2005-11-15 05:00:00|1084.375|1084.375|1069.875|1069.875|1085.125|1085.125|1064.625|1064.625|9471200
1132117200000|2005-11-16 05:00:00|1072.5|1072.5|1074.625|1074.625|1077.75|1077.75|1065.5|1065.5|6026400
1132203600000|2005-11-17 05:00:00|1083.75|1083.75|1086|1086|1089.375|1089.375|1079.5|1079.5|6660800
1132290000000|2005-11-18 05:00:00|1096.875|1096.875|1096.25|1096.25|1096.875|1096.875|1082.625|1082.625|11841600
1132549200000|2005-11-21 05:00:00|1084.125|1084.125|1080.5|1080.5|1089.125|1089.125|1072.875|1072.875|22252000
1132635600000|2005-11-22 05:00:00|1083.125|1083.125|1087.5|1087.5|1090.5|1090.5|1080.525|1080.525|12028000
1132722000000|2005-11-23 05:00:00|1087.625|1087.625|1096|1096|1100|1100|1087.5|1087.5|7104000
1132894800000|2005-11-25 05:00:00|1098.5|1098.5|1102.625|1102.625|1106.875|1106.875|1090.25|1090.25|3697600
1133154000000|2005-11-28 05:00:00|1105.75|1105.75|1080.625|1080.625|1105.75|1105.75|1080.625|1080.625|11467200
1133240400000|2005-11-29 05:00:00|1080.625|1080.625|1073.75|1073.75|1082.5|1082.5|1072.5|1072.5|7916800
1133326800000|2005-11-30 05:00:00|1074.375|1074.375|1066.25|1066.25|1083|1083|1065.875|1065.875|9443200
1133413200000|2005-12-01 05:00:00|1071.875|1071.875|1069.625|1069.625|1077.125|1077.125|1063.125|1063.125|9410400
1133499600000|2005-12-02 05:00:00|1072.5|1072.5|1095|1095|1102.75|1102.75|1072.5|1072.5|16309600
1133758800000|2005-12-05 05:00:00|1087.5|1087.5|1091.625|1091.625|1099.25|1099.25|1085.75|1085.75|8869600
1133845200000|2005-12-06 05:00:00|1093.75|1093.75|1089.125|1089.125|1097.125|1097.125|1088.125|1088.125|11436000
1133931600000|2005-12-07 05:00:00|1091.125|1091.125|1083.75|1083.75|1094.125|1094.125|1081|1081|7938400
1134018000000|2005-12-08 05:00:00|1078.375|1078.375|1073.75|1073.75|1078.375|1078.375|1071.125|1071.125|12310400
1134104400000|2005-12-09 05:00:00|1076.875|1076.875|1073.75|1073.75|1077.875|1077.875|1065.875|1065.875|12073600
1134363600000|2005-12-12 05:00:00|1091.25|1091.25|1092.625|1092.625|1095.625|1095.625|1084.375|1084.375|15633600
1134450000000|2005-12-13 05:00:00|1092.75|1092.75|1099|1099|1101.75|1101.75|1085.625|1085.625|14662400
1134536400000|2005-12-14 05:00:00|1101.25|1101.25|1143|1143|1144.25|1144.25|1100.875|1100.875|45728800
1134622800000|2005-12-15 05:00:00|1141.875|1141.875|1121.875|1121.875|1142.75|1142.75|1117.5|1117.5|16780000
1134709200000|2005-12-16 05:00:00|1125|1125|1106.25|1106.25|1126|1126|1105.375|1105.375|15298400
1134968400000|2005-12-19 05:00:00|1117.625|1117.625|1090.75|1090.75|1117.625|1117.625|1089.75|1089.75|14775200
1135054800000|2005-12-20 05:00:00|1087.375|1087.375|1106|1106|1109.375|1109.375|1082.75|1082.75|18155200
1135141200000|2005-12-21 05:00:00|1061|1061|1071.875|1071.875|1077.125|1077.125|1046.875|1046.875|69370400
1135227600000|2005-12-22 05:00:00|1066.25|1066.25|1078|1078|1082.5|1082.5|1065.625|1065.625|15634400
1135314000000|2005-12-23 05:00:00|1083.75|1083.75|1087.5|1087.5|1093.375|1093.375|1081.875|1081.875|16156800
1135659600000|2005-12-27 05:00:00|1093.125|1093.125|1088.625|1088.625|1103.125|1103.125|1086.75|1086.75|13765600
1135746000000|2005-12-28 05:00:00|1088.625|1088.625|1095|1095|1103.125|1103.125|1088.625|1088.625|9968800
1135832400000|2005-12-29 05:00:00|1096.25|1096.25|1092.5|1092.5|1101.5|1101.5|1092.5|1092.5|5332000
1135918800000|2005-12-30 05:00:00|1090.375|1090.375|1084.875|1084.875|1098.625|1098.625|1083.375|1083.375|5108800
1136264400000|2006-01-03 05:00:00|1084.875|1084.875|1074.375|1074.375|1092.5|1092.5|1066.75|1066.75|18468800
1136350800000|2006-01-04 05:00:00|1070.625|1070.625|1069.375|1069.375|1080|1080|1066.875|1066.875|15832000
1136437200000|2006-01-05 05:00:00|1069.375|1069.375|1075.875|1075.875|1082.625|1082.625|1069.375|1069.375|9256000
1136523600000|2006-01-06 05:00:00|1078.75|1078.75|1072.5|1072.5|1082.75|1082.75|1071.25|1071.25|7573600
1136782800000|2006-01-09 05:00:00|1072.5|1072.5|1087.5|1087.5|1097.75|1097.75|1072|1072|10441600
1136869200000|2006-01-10 05:00:00|1080.625|1080.625|1089.75|1089.75|1098.25|1098.25|1079.75|1079.75|11837600
1136955600000|2006-01-11 05:00:00|1091.25|1091.25|1091.25|1091.25|1100.75|1100.75|1087.5|1087.5|10372800
1137042000000|2006-01-12 05:00:00|1102|1102|1078.875|1078.875|1102|1102|1075.125|1075.125|11159200
1137128400000|2006-01-13 05:00:00|1083.75|1083.75|1077.5|1077.5|1089|1089|1068.12625|1068.12625|9612000
1137474000000|2006-01-17 05:00:00|1075|1075|1065|1065|1075|1075|1063.75|1063.75|11075200
1137560400000|2006-01-18 05:00:00|1063.125|1063.125|1058|1058|1068|1068|1054.5|1054.5|9202400
1137646800000|2006-01-19 05:00:00|1052.875|1052.875|1058.75|1058.75|1062|1062|1050|1050|8888800
1137733200000|2006-01-20 05:00:00|1063.75|1063.75|1052.5|1052.5|1070.375|1070.375|1047.875|1047.875|16132000
1137992400000|2006-01-23 05:00:00|1045|1045|1043.125|1043.125|1050|1050|1018.375|1018.375|38273600
1138078800000|2006-01-24 05:00:00|1053.875|1053.875|1050.25|1050.25|1056.5|1056.5|1039.125|1039.125|16800000
1138165200000|2006-01-25 05:00:00|1050.75|1050.75|1053.25|1053.25|1056.75|1056.75|1048.75|1048.75|10268800
1138251600000|2006-01-26 05:00:00|1064.25|1064.25|1049.75|1049.75|1064.25|1064.25|1047.25|1047.25|15965600
1138338000000|2006-01-27 05:00:00|1052.875|1052.875|1039.375|1039.375|1057.875|1057.875|1038.5|1038.5|17025600
1138597200000|2006-01-30 05:00:00|1032.75|1032.75|1022.5|1022.5|1034.875|1034.875|1007.5|1007.5|78979200
1138683600000|2006-01-31 05:00:00|1022.5|1022.5|1011.875|1011.875|1025.625|1025.625|1011|1011|20348000
1138770000000|2006-02-01 05:00:00|1015.625|1015.625|1039.125|1039.125|1051.5|1051.5|1015.125|1015.125|35525600
1138856400000|2006-02-02 05:00:00|1039.75|1039.75|1041.875|1041.875|1048.875|1048.875|1037.5|1037.5|20464800
1138942800000|2006-02-03 05:00:00|1036.25|1036.25|1046.125|1046.125|1047.75|1047.75|1034.25|1034.25|15826400
1139202000000|2006-02-06 05:00:00|1067.5|1067.5|1051.875|1051.875|1071.875|1071.875|1050.5|1050.5|19246400
1139288400000|2006-02-07 05:00:00|1053.75|1053.75|1043.25|1043.25|1058.75|1058.75|1040.125|1040.125|10368800
1139374800000|2006-02-08 05:00:00|1046.375|1046.375|1054.875|1054.875|1061.875|1061.875|1043.75|1043.75|18636800
1139461200000|2006-02-09 05:00:00|1047.5|1047.5|1048.625|1048.625|1055.5|1055.5|1044.875|1044.875|9232800
1139547600000|2006-02-10 05:00:00|1058.625|1058.625|1055.875|1055.875|1058.625|1058.625|1038.25|1038.25|10339200
1139806800000|2006-02-13 05:00:00|1051.875|1051.875|1053.5|1053.5|1054.375|1054.375|1039.5|1039.5|9512800
1139893200000|2006-02-14 05:00:00|1053.5|1053.5|1050|1050|1058|1058|1045.125|1045.125|11758400
1139979600000|2006-02-15 05:00:00|1053.125|1053.125|1053.375|1053.375|1062.5|1062.5|1046.875|1046.875|9453600
1140066000000|2006-02-16 05:00:00|1061.875|1061.875|1059.5|1059.5|1063.5|1063.5|1054.125|1054.125|6254400
1140152400000|2006-02-17 05:00:00|1053.125|1053.125|1061.25|1061.25|1065.375|1065.375|1051.25|1051.25|8001600
1140498000000|2006-02-21 05:00:00|1060|1060|1063.5|1063.5|1066.125|1066.125|1056.25|1056.25|8744000
1140584400000|2006-02-22 05:00:00|1065.625|1065.625|1074.25|1074.25|1086.625|1086.625|1063.875|1063.875|12035200
1140670800000|2006-02-23 05:00:00|1074.25|1074.25|1082.125|1082.125|1092.625|1092.625|1071.875|1071.875|10108000
1140757200000|2006-02-24 05:00:00|1082.125|1082.125|1090|1090|1093.75|1093.75|1080|1080|11014400
1141016400000|2006-02-27 05:00:00|1090.125|1090.125|1091.25|1091.25|1096.2625|1096.2625|1083.375|1083.375|7179200
1141102800000|2006-02-28 05:00:00|1085|1085|1084.75|1084.75|1097.875|1097.875|1082.75|1082.75|18676000
1141189200000|2006-03-01 05:00:00|1083.125|1083.125|1078.875|1078.875|1089.25|1089.25|1077.5|1077.5|10713600
1141275600000|2006-03-02 05:00:00|1071.875|1071.875|1075.625|1075.625|1079.875|1079.875|1066.875|1066.875|13876000
1141362000000|2006-03-03 05:00:00|1073.125|1073.125|1078.75|1078.75|1084|1084|1072.375|1072.375|8387200
1141621200000|2006-03-06 05:00:00|1081.25|1081.25|1086.5|1086.5|1100.5|1100.5|1078.125|1078.125|14712800
1141707600000|2006-03-07 05:00:00|1070.75|1070.75|1061.25|1061.25|1070.75|1070.75|1050.375|1050.375|24400000
1141794000000|2006-03-08 05:00:00|1059.375|1059.375|1062.5|1062.5|1063.5|1063.5|1056.25|1056.25|19901600
1141880400000|2006-03-09 05:00:00|1060|1060|1066.875|1066.875|1068.625|1068.625|1059.25|1059.25|11776000
1141966800000|2006-03-10 05:00:00|1066.875|1066.875|1062.375|1062.375|1071.875|1071.875|1059.875|1059.875|9075200
1142226000000|2006-03-13 05:00:00|1062.375|1062.375|1055.625|1055.625|1062.875|1062.875|1053.25|1053.25|9057600
1142312400000|2006-03-14 05:00:00|1055|1055|1057.75|1057.75|1058|1058|1052.375|1052.375|8360000
1142398800000|2006-03-15 05:00:00|1062.625|1062.625|1062.75|1062.75|1066|1066|1055.125|1055.125|11728000
1142485200000|2006-03-16 05:00:00|1062.5|1062.5|1075.25|1075.25|1080.875|1080.875|1062.5|1062.5|12339200
1142571600000|2006-03-17 05:00:00|1072.125|1072.125|1067.75|1067.75|1074|1074|1066.25|1066.25|11220800
1142830800000|2006-03-20 05:00:00|1062.5|1062.5|1068.875|1068.875|1077.75|1077.75|1061.25|1061.25|15207200
1142917200000|2006-03-21 05:00:00|1069|1069|1061.875|1061.875|1069|1069|1058.625|1058.625|19258400
1143003600000|2006-03-22 05:00:00|1061.25|1061.25|1085.25|1085.25|1089.75|1089.75|1056.25|1056.25|38750400
1143090000000|2006-03-23 05:00:00|1084.375|1084.375|1075.125|1075.125|1088.75|1088.75|1075|1075|23581600
1143176400000|2006-03-24 05:00:00|1076.375|1076.375|1074.5|1074.5|1084.25|1084.25|1068.875|1068.875|12403200
1143435600000|2006-03-27 05:00:00|1073.125|1073.125|1068.125|1068.125|1073.125|1073.125|1063.125|1063.125|8194400
1143522000000|2006-03-28 05:00:00|1066.25|1066.25|1065|1065|1073|1073|1059.75|1059.75|8464000
1143608400000|2006-03-29 05:00:00|1063.75|1063.75|1069.25|1069.25|1069.375|1069.375|1062.5|1062.5|6694400
1143694800000|2006-03-30 05:00:00|1073.75|1073.75|1062.5|1062.5|1074.125|1074.125|1058.25|1058.25|11872000
1143781200000|2006-03-31 05:00:00|1062.5|1062.5|1063.75|1063.75|1065|1065|1058.125|1058.125|8536800
1144036800000|2006-04-03 04:00:00|1063.75|1063.75|1061.375|1061.375|1073.25|1073.25|1058.125|1058.125|11781600
1144123200000|2006-04-04 04:00:00|1061.25|1061.25|1063|1063|1064.75|1064.75|1050.125|1050.125|7724000
1144209600000|2006-04-05 04:00:00|1061.25|1061.25|1057.125|1057.125|1064.375|1064.375|1052.75|1052.75|7793600
1144296000000|2006-04-06 04:00:00|1058.75|1058.75|1060.75|1060.75|1064|1064|1048.75|1048.75|11317600
1144382400000|2006-04-07 04:00:00|1064.375|1064.375|1045.375|1045.375|1066.875|1066.875|1044.25|1044.25|10429600
1144641600000|2006-04-10 04:00:00|1047.75|1047.75|1038.625|1038.625|1051.25|1051.25|1033.75|1033.75|10723200
1144728000000|2006-04-11 04:00:00|1044.375|1044.375|1031.125|1031.125|1049.25|1049.25|1028.875|1028.875|10032000
1144814400000|2006-04-12 04:00:00|1031.125|1031.125|1031.875|1031.875|1034.875|1034.875|1025.375|1025.375|11932800
1144900800000|2006-04-13 04:00:00|1033.125|1033.125|1041.25|1041.25|1046.25|1046.25|1032|1032|13517600
1145246400000|2006-04-17 04:00:00|1040.5|1040.5|1022.625|1022.625|1040.625|1040.625|1015.625|1015.625|16674400
1145332800000|2006-04-18 04:00:00|1021.875|1021.875|1021.875|1021.875|1026.75|1026.75|1018.625|1018.625|17185600
1145419200000|2006-04-19 04:00:00|1022.5|1022.5|1026.5|1026.5|1030.25|1030.25|1019.25|1019.25|9879200
1145505600000|2006-04-20 04:00:00|1025.625|1025.625|1035.375|1035.375|1037.5|1037.5|1025.5|1025.5|7444800
1145592000000|2006-04-21 04:00:00|1038.75|1038.75|1037.75|1037.75|1039.375|1039.375|1031.5|1031.5|9226400
1145851200000|2006-04-24 04:00:00|1037.75|1037.75|1033.75|1033.75|1037.875|1037.875|1031.25|1031.25|11511200
1145937600000|2006-04-25 04:00:00|1032.5|1032.5|1025.25|1025.25|1035.375|1035.375|1021.25|1021.25|9793600
1146024000000|2006-04-26 04:00:00|1028.375|1028.375|1015.75|1015.75|1031|1031|1012|1012|12454400
1146110400000|2006-04-27 04:00:00|1004.5|1004.5|1023|1023|1024.25|1024.25|1004.5|1004.5|10345600
1146196800000|2006-04-28 04:00:00|1026.875|1026.875|1023|1023|1029.875|1029.875|1015.875|1015.875|6699200
1146456000000|2006-05-01 04:00:00|1025.375|1025.375|1021.25|1021.25|1030.25|1030.25|1019.125|1019.125|9552800
1146542400000|2006-05-02 04:00:00|1026.25|1026.25|1019.625|1019.625|1028.875|1028.875|1019.625|1019.625|7672800
1146628800000|2006-05-03 04:00:00|1019.75|1019.75|1014.125|1014.125|1022.5|1022.5|1006.875|1006.875|11987200
1146715200000|2006-05-04 04:00:00|1016.875|1016.875|1012|1012|1023.75|1023.75|1011.875|1011.875|8754400
1146801600000|2006-05-05 04:00:00|1014.75|1014.75|1019.375|1019.375|1019.75|1019.75|1011.625|1011.625|6836000
1147060800000|2006-05-08 04:00:00|1020|1020|1028.125|1028.125|1030.5|1030.5|1019|1019|7833600
1147147200000|2006-05-09 04:00:00|1029.375|1029.375|1027.5|1027.5|1035.625|1035.625|1026.75|1026.75|6925600
1147233600000|2006-05-10 04:00:00|1030|1030|1029.125|1029.125|1036.5|1036.5|1027.5|1027.5|7316000
1147320000000|2006-05-11 04:00:00|1036.625|1036.625|1016.375|1016.375|1038.75|1038.75|1014.25|1014.25|8680000
1147406400000|2006-05-12 04:00:00|1012.5|1012.5|1018.75|1018.75|1023.875|1023.875|1011.625|1011.625|10314400
1147665600000|2006-05-15 04:00:00|1012.5|1012.5|1020.5|1020.5|1021.125|1021.125|1012.5|1012.5|9813600
1147752000000|2006-05-16 04:00:00|1022.625|1022.625|1008.375|1008.375|1026.125|1026.125|1006.375|1006.375|12880000
1147838400000|2006-05-17 04:00:00|1000.75|1000.75|1003.75|1003.75|1011.25|1011.25|997.375|997.375|15206400
1147924800000|2006-05-18 04:00:00|993.875|993.875|996.875|996.875|1012|1012|993.875|993.875|11856800
1148011200000|2006-05-19 04:00:00|995|995|983.75|983.75|995.625|995.625|972.25|972.25|31140800
1148270400000|2006-05-22 04:00:00|981.25|981.25|974.75|974.75|988.125|988.125|967.375|967.375|23106400
1148356800000|2006-05-23 04:00:00|983.75|983.75|987.375|987.375|1018.75|1018.75|983.75|983.75|26717600
1148443200000|2006-05-24 04:00:00|987.5|987.5|990.75|990.75|994.625|994.625|980.125|980.125|13388000
1148529600000|2006-05-25 04:00:00|995.625|995.625|995.625|995.625|997.25|997.25|987.125|987.125|6053600
1148616000000|2006-05-26 04:00:00|999|999|1012.625|1012.625|1019.125|1019.125|998.25|998.25|12556800
1148961600000|2006-05-30 04:00:00|1010.625|1010.625|1000|1000|1011.125|1011.125|999.875|999.875|7715200
1149048000000|2006-05-31 04:00:00|1000|1000|1003.875|1003.875|1007.625|1007.625|1000|1000|10692000
1149134400000|2006-06-01 04:00:00|1005.125|1005.125|1017.75|1017.75|1019.125|1019.125|1003.375|1003.375|11068000
1149220800000|2006-06-02 04:00:00|1017.25|1017.25|1022.375|1022.375|1027|1027|1013.375|1013.375|10720800
1149480000000|2006-06-05 04:00:00|1022.375|1022.375|1003.125|1003.125|1022.5|1022.5|1001.875|1001.875|14556800
1149566400000|2006-06-06 04:00:00|1006.25|1006.25|1002.5|1002.5|1009|1009|998.75|998.75|9316800
1149652800000|2006-06-07 04:00:00|1003.125|1003.125|1009.25|1009.25|1014.75|1014.75|1003|1003|18972000
1149739200000|2006-06-08 04:00:00|1007.5|1007.5|1008.125|1008.125|1012.25|1012.25|989.375|989.375|13960800
1149825600000|2006-06-09 04:00:00|1011.875|1011.875|1014.125|1014.125|1021.5|1021.5|1008.75|1008.75|6504800
1150084800000|2006-06-12 04:00:00|1015.625|1015.625|1014.125|1014.125|1028.75|1028.75|1012.5|1012.5|11844000
1150171200000|2006-06-13 04:00:00|1012.5|1012.5|1017.125|1017.125|1027.75|1027.75|1011.25|1011.25|11875200
1150257600000|2006-06-14 04:00:00|1015|1015|1026|1026|1027.625|1027.625|1015|1015|13356000
1150344000000|2006-06-15 04:00:00|1025.875|1025.875|1044.375|1044.375|1053|1053|1023.75|1023.75|13504800
1150430400000|2006-06-16 04:00:00|1040|1040|1039.375|1039.375|1053.5|1053.5|1037.625|1037.625|8332800
1150689600000|2006-06-19 04:00:00|1050|1050|1038.375|1038.375|1050.625|1050.625|1032.375|1032.375|10402400
1150776000000|2006-06-20 04:00:00|1041.625|1041.625|1027.25|1027.25|1043.375|1043.375|1023.75|1023.75|13354400
1150862400000|2006-06-21 04:00:00|1026.875|1026.875|1034.375|1034.375|1040.625|1040.625|1023.75|1023.75|11139200
1150948800000|2006-06-22 04:00:00|1034.375|1034.375|1048.375|1048.375|1049.875|1049.875|1027.75|1027.75|13156800
1151035200000|2006-06-23 04:00:00|1048.375|1048.375|1054.5|1054.5|1062.125|1062.125|1045|1045|11575200
1151294400000|2006-06-26 04:00:00|1060.625|1060.625|1053.125|1053.125|1061.75|1061.75|1049.75|1049.75|8483200
1151380800000|2006-06-27 04:00:00|1055.625|1055.625|1045.375|1045.375|1055.625|1055.625|1039.25|1039.25|14756800
1151467200000|2006-06-28 04:00:00|1018.75|1018.75|996.5|996.5|1018.75|1018.75|986.25|986.25|68290400
1151553600000|2006-06-29 04:00:00|1000|1000|1012.25|1012.25|1015.5|1015.5|994|994|20777600
1151640000000|2006-06-30 04:00:00|1013.75|1013.75|1012.5|1012.5|1023.875|1023.875|1011.375|1011.375|10331200
1151899200000|2006-07-03 04:00:00|1013.125|1013.125|1016.625|1016.625|1021.875|1021.875|1013.125|1013.125|4727200
1152072000000|2006-07-05 04:00:00|1009.375|1009.375|1000.625|1000.625|1011.25|1011.25|995.625|995.625|18497600
1152158400000|2006-07-06 04:00:00|1003.75|1003.75|997.375|997.375|1005.125|1005.125|996.125|996.125|15312000
1152244800000|2006-07-07 04:00:00|993.875|993.875|988.5|988.5|998.75|998.75|986.875|986.875|15615200
1152504000000|2006-07-10 04:00:00|988.5|988.5|987.25|987.25|995.625|995.625|983.875|983.875|9697600
1152590400000|2006-07-11 04:00:00|984.375|984.375|982.375|982.375|989|989|978|978|11295200
1152676800000|2006-07-12 04:00:00|976.875|976.875|982.625|982.625|986.125|986.125|976.375|976.375|18676800
1152763200000|2006-07-13 04:00:00|982.625|982.625|984.5|984.5|988.875|988.875|975.875|975.875|14193600
1152849600000|2006-07-14 04:00:00|980|980|982.25|982.25|989.75|989.75|979.125|979.125|19474400
1153108800000|2006-07-17 04:00:00|975|975|986.125|986.125|988.75|988.75|975|975|18280000
1153195200000|2006-07-18 04:00:00|986.125|986.125|981.25|981.25|989.5|989.5|977.5|977.5|26272800
1153281600000|2006-07-19 04:00:00|986.25|986.25|985|985|993|993|983.25|983.25|23887200
1153368000000|2006-07-20 04:00:00|979.375|979.375|995|995|997.875|997.875|977.75|977.75|19197600
1153454400000|2006-07-21 04:00:00|995|995|1000.75|1000.75|1003.75|1003.75|988.375|988.375|19664800
1153713600000|2006-07-24 04:00:00|1000|1000|1008|1008|1011.875|1011.875|999.375|999.375|14479200
1153800000000|2006-07-25 04:00:00|1001.875|1001.875|1004.5|1004.5|1008.875|1008.875|989.25|989.25|14226400
1153886400000|2006-07-26 04:00:00|1000|1000|1000|1000|1001.625|1001.625|989.25|989.25|12033600
1153972800000|2006-07-27 04:00:00|1005.625|1005.625|987|987|1016.375|1016.375|983.375|983.375|11748800
1154059200000|2006-07-28 04:00:00|989.75|989.75|998.75|998.75|1003.125|1003.125|983.125|983.125|13740800
1154318400000|2006-07-31 04:00:00|995.25|995.25|987.5|987.5|1003.125|1003.125|982.375|982.375|14180800
1154404800000|2006-08-01 04:00:00|987.5|987.5|983.625|983.625|996|996|979.25|979.25|17888800
1154491200000|2006-08-02 04:00:00|985|985|976.625|976.625|989.25|989.25|974.875|974.875|26112800
1154577600000|2006-08-03 04:00:00|970.625|970.625|976.875|976.875|979.25|979.25|961.875|961.875|31386400
1154664000000|2006-08-04 04:00:00|981.25|981.25|983.375|983.375|988.75|988.75|975.125|975.125|17887200
1154923200000|2006-08-07 04:00:00|978.375|978.375|974|974|978.5|978.5|962.25|962.25|19957600
1155009600000|2006-08-08 04:00:00|979.375|979.375|963.875|963.875|986.5|986.5|958.375|958.375|16034400
1155096000000|2006-08-09 04:00:00|965.75|965.75|961|961|971.125|971.125|958.625|958.625|14115200
1155182400000|2006-08-10 04:00:00|957.625|957.625|952.5|952.5|960.625|960.625|944|944|21132800
1155268800000|2006-08-11 04:00:00|955.625|955.625|956.375|956.375|960.125|960.125|953.125|953.125|21436800
1155528000000|2006-08-14 04:00:00|962.5|962.5|964.75|964.75|970.25|970.25|962|962|13384000
1155614400000|2006-08-15 04:00:00|968.125|968.125|970.875|970.875|972.25|972.25|961|961|20831200
1155700800000|2006-08-16 04:00:00|974.625|974.625|971.875|971.875|974.875|974.875|956.25|956.25|25273600
1155787200000|2006-08-17 04:00:00|971.875|971.875|962|962|972.25|972.25|955|955|20446400
1155873600000|2006-08-18 04:00:00|960.75|960.75|958.875|958.875|962.875|962.875|953.5|953.5|17783200
1156132800000|2006-08-21 04:00:00|959|959|959.625|959.625|963.125|963.125|955.625|955.625|9718400
1156219200000|2006-08-22 04:00:00|961.875|961.875|960.625|960.625|970.5|970.5|960|960|11890400
1156305600000|2006-08-23 04:00:00|959.625|959.625|960.625|960.625|963|963|957.625|957.625|11848800
1156392000000|2006-08-24 04:00:00|959.625|959.625|960.5|960.5|963.625|963.625|955|955|12147200
1156478400000|2006-08-25 04:00:00|959.625|959.625|959.625|959.625|962.375|962.375|954.375|954.375|12555200
1156737600000|2006-08-28 04:00:00|961.5|961.5|973.125|973.125|974.625|974.625|961.125|961.125|13697600
1156824000000|2006-08-29 04:00:00|971.875|971.875|999.625|999.625|1000.875|1000.875|971.625|971.625|24609600
1156910400000|2006-08-30 04:00:00|998.125|998.125|997|997|1005.5|1005.5|990.25|990.25|25898400
1156996800000|2006-08-31 04:00:00|997.5|997.5|1009.5|1009.5|1011.875|1011.875|997.125|997.125|15069600
1157083200000|2006-09-01 04:00:00|1009.5|1009.5|1014.25|1014.25|1017.125|1017.125|1009.25|1009.25|14891200
1157428800000|2006-09-05 04:00:00|1012.5|1012.5|1017.625|1017.625|1018|1018|1004.25|1004.25|14392800
1157515200000|2006-09-06 04:00:00|1015.625|1015.625|1012.125|1012.125|1022.375|1022.375|1008.75|1008.75|11811200
1157601600000|2006-09-07 04:00:00|1012.125|1012.125|1007.375|1007.375|1012.125|1012.125|998.25|998.25|13287200
1157688000000|2006-09-08 04:00:00|1010|1010|1025.625|1025.625|1026.125|1026.125|1009.00375|1009.00375|16472000
1157947200000|2006-09-11 04:00:00|1025|1025|1030.25|1030.25|1032.75|1032.75|1023.875|1023.875|13384800
1158033600000|2006-09-12 04:00:00|1030.25|1030.25|1043.125|1043.125|1049.375|1049.375|1019.625|1019.625|22070400
1158120000000|2006-09-13 04:00:00|1037.5|1037.5|1038.75|1038.75|1042|1042|1035|1035|30132800
1158206400000|2006-09-14 04:00:00|1036.875|1036.875|1034.625|1034.625|1037.25|1037.25|1026.125|1026.125|19131200
1158292800000|2006-09-15 04:00:00|1035|1035|1037.125|1037.125|1041|1041|1031.75|1031.75|18136800
1158552000000|2006-09-18 04:00:00|1032.625|1032.625|1029|1029|1037.125|1037.125|1025|1025|19940800
1158638400000|2006-09-19 04:00:00|1029.125|1029.125|1025.375|1025.375|1029.125|1029.125|1009.125|1009.125|24771200
1158724800000|2006-09-20 04:00:00|1031.25|1031.25|1032.5|1032.5|1035.625|1035.625|1022.625|1022.625|27616800
1158811200000|2006-09-21 04:00:00|1036.5|1036.5|1030.75|1030.75|1048.125|1048.125|1024.625|1024.625|28671200
1158897600000|2006-09-22 04:00:00|1076.875|1076.875|1079.5|1079.5|1085.75|1085.75|1060.5|1060.5|61566400
1159156800000|2006-09-25 04:00:00|1080.75|1080.75|1081.375|1081.375|1087|1087|1066.5|1066.5|28031200
1159243200000|2006-09-26 04:00:00|1074.375|1074.375|1104.875|1104.875|1109.125|1109.125|1071.1375|1071.1375|33953600
1159329600000|2006-09-27 04:00:00|1095|1095|1101.375|1101.375|1111.375|1111.375|1094.25125|1094.25125|30388000
1159416000000|2006-09-28 04:00:00|1101.25|1101.25|1103.75|1103.75|1106.625|1106.625|1097.375|1097.375|10926400
1159502400000|2006-09-29 04:00:00|1106.25|1106.25|1095.25|1095.25|1106.25|1106.25|1094.5|1094.5|11379200
1159761600000|2006-10-02 04:00:00|1087.125|1087.125|1093.5|1093.5|1099.625|1099.625|1086.375|1086.375|9556800
1159848000000|2006-10-03 04:00:00|1090.375|1090.375|1098.25|1098.25|1099.625|1099.625|1086.625|1086.625|11223200
1159934400000|2006-10-04 04:00:00|1096.25|1096.25|1116.25|1116.25|1119.625|1119.625|1096.25|1096.25|18701600
1160020800000|2006-10-05 04:00:00|1109.375|1109.375|1112.625|1112.625|1118.125|1118.125|1105.125|1105.125|13629600
1160107200000|2006-10-06 04:00:00|1109.25|1109.25|1101.875|1101.875|1109.25|1109.25|1092.5|1092.5|12823200
1160366400000|2006-10-09 04:00:00|1096.25|1096.25|1105.75|1105.75|1108.5|1108.5|1094|1094|7760800
1160452800000|2006-10-10 04:00:00|1104.875|1104.875|1107.25|1107.25|1116.875|1116.875|1104.875|1104.875|9226400
1160539200000|2006-10-11 04:00:00|1106.25|1106.25|1105.5|1105.5|1109.25|1109.25|1097.25|1097.25|7115200
1160625600000|2006-10-12 04:00:00|1104.25|1104.25|1122.625|1122.625|1125.25|1125.25|1102|1102|16012800
1160712000000|2006-10-13 04:00:00|1118.75|1118.75|1120|1120|1125.375|1125.375|1116.3|1116.3|8913600
1160971200000|2006-10-16 04:00:00|1120|1120|1131.625|1131.625|1134.375|1134.375|1120|1120|12733600
1161057600000|2006-10-17 04:00:00|1125|1125|1121.875|1121.875|1129.125|1129.125|1116|1116|11596000
1161144000000|2006-10-18 04:00:00|1122.875|1122.875|1112.625|1112.625|1123.75|1123.75|1102.625|1102.625|14620800
1161230400000|2006-10-19 04:00:00|1107.5|1107.5|1117.5|1117.5|1119.75|1119.75|1102.75|1102.75|6892000
1161316800000|2006-10-20 04:00:00|1117.5|1117.5|1107.5|1107.5|1118.375|1118.375|1102|1102|9458400
1161576000000|2006-10-23 04:00:00|1107.5|1107.5|1129.25|1129.25|1129.75|1129.75|1107.125|1107.125|9538400
1161662400000|2006-10-24 04:00:00|1119.375|1119.375|1139.125|1139.125|1140.75|1140.75|1113.75|1113.75|10454400
1161748800000|2006-10-25 04:00:00|1142.5|1142.5|1166.875|1166.875|1167.125|1167.125|1142.5|1142.5|22471200
1161835200000|2006-10-26 04:00:00|1163.125|1163.125|1170.875|1170.875|1175.875|1175.875|1157|1157|16076000
1161921600000|2006-10-27 04:00:00|1162.125|1162.125|1148.25|1148.25|1165.625|1165.625|1146.125|1146.125|11157600
1162184400000|2006-10-30 05:00:00|1141.5|1141.5|1150.125|1150.125|1153.25|1153.25|1137.875|1137.875|10457600
1162270800000|2006-10-31 05:00:00|1147.5|1147.5|1148.5|1148.5|1151.25|1151.25|1138.625|1138.625|9246400
1162357200000|2006-11-01 05:00:00|1151.25|1151.25|1142.375|1142.375|1151.25|1151.25|1138.625|1138.625|14890400
1162443600000|2006-11-02 05:00:00|1134.875|1134.875|1160|1160|1161.375|1161.375|1132.25|1132.25|16651200
1162530000000|2006-11-03 05:00:00|1162.5|1162.5|1157.125|1157.125|1171.75|1171.75|1151.625|1151.625|11793600
1162789200000|2006-11-06 05:00:00|1156.875|1156.875|1160.375|1160.375|1164|1164|1151.875|1151.875|11483200
1162875600000|2006-11-07 05:00:00|1160.75|1160.75|1155.875|1155.875|1165.125|1165.125|1154.75|1154.75|14104800
1162962000000|2006-11-08 05:00:00|1144.625|1144.625|1162.25|1162.25|1167.25|1167.25|1144.375|1144.375|8949600
1163048400000|2006-11-09 05:00:00|1166.875|1166.875|1159.5|1159.5|1166.875|1166.875|1152.75|1152.75|9478400
1163134800000|2006-11-10 05:00:00|1161.375|1161.375|1175.875|1175.875|1176.25|1176.25|1158.875|1158.875|8728000
1163394000000|2006-11-13 05:00:00|1171.25|1171.25|1176.5|1176.5|1187.5|1187.5|1170.625|1170.625|11998400
1163480400000|2006-11-14 05:00:00|1179.375|1179.375|1183.75|1183.75|1184.875|1184.875|1171.125|1171.125|7215200
1163566800000|2006-11-15 05:00:00|1183.75|1183.75|1193.625|1193.625|1199.125|1199.125|1183.75|1183.75|13675200
1163653200000|2006-11-16 05:00:00|1198|1198|1190.375|1190.375|1198.75|1198.75|1183.5|1183.5|6719200
1163739600000|2006-11-17 05:00:00|1187.875|1187.875|1194.75|1194.75|1197.375|1197.375|1185|1185|10045600
1163998800000|2006-11-20 05:00:00|1193.75|1193.75|1204.25|1204.25|1206.125|1206.125|1189.625|1189.625|9708800
1164085200000|2006-11-21 05:00:00|1200|1200|1207.25|1207.25|1211.125|1211.125|1194.125|1194.125|7824000
1164171600000|2006-11-22 05:00:00|1204.375|1204.375|1212.875|1212.875|1213|1213|1201.625|1201.625|4570400
1164344400000|2006-11-24 05:00:00|1206.625|1206.625|1209.125|1209.125|1216.75|1216.75|1201.125|1201.125|5413600
1164603600000|2006-11-27 05:00:00|1206|1206|1198.5|1198.5|1210.875|1210.875|1196.125|1196.125|8764000
1164690000000|2006-11-28 05:00:00|1190.125|1190.125|1200|1200|1201.25|1201.25|1188|1188|7517600
1164776400000|2006-11-29 05:00:00|1208.125|1208.125|1210.875|1210.875|1214.75|1214.75|1205.375|1205.375|7023200
1164862800000|2006-11-30 05:00:00|1210.875|1210.875|1236.875|1236.875|1241.25|1241.25|1206.75|1206.75|17116800
1164949200000|2006-12-01 05:00:00|1233.75|1233.75|1220|1220|1239.375|1239.375|1201.5|1201.5|13722400
1165208400000|2006-12-04 05:00:00|1212.5|1212.5|1226.75|1226.75|1229.125|1229.125|1204.25|1204.25|13048000
1165294800000|2006-12-05 05:00:00|1223.375|1223.375|1231.375|1231.375|1237.375|1237.375|1220.75|1220.75|14239200
1165381200000|2006-12-06 05:00:00|1234.5|1234.5|1227.5|1227.5|1234.5|1234.5|1223.125|1223.125|14532800
1165467600000|2006-12-07 05:00:00|1225|1225|1224.25|1224.25|1232.5|1232.5|1221.625|1221.625|7474400
1165554000000|2006-12-08 05:00:00|1218.125|1218.125|1213|1213|1227.375|1227.375|1208.75|1208.75|8344800
1165813200000|2006-12-11 05:00:00|1211.75|1211.75|1218.125|1218.125|1224.5|1224.5|1205.25|1205.25|14856000
1165899600000|2006-12-12 05:00:00|1215.75|1215.75|1207.125|1207.125|1217|1217|1204.625|1204.625|13992000
1165986000000|2006-12-13 05:00:00|1204.125|1204.125|1198.125|1198.125|1206.875|1206.875|1189.375|1189.375|14917600
1166072400000|2006-12-14 05:00:00|1200.625|1200.625|1212.5|1212.5|1215.625|1215.625|1199|1199|11707200
1166158800000|2006-12-15 05:00:00|1214.375|1214.375|1200.625|1200.625|1215.375|1215.375|1200|1200|10960800
1166418000000|2006-12-18 05:00:00|1211|1211|1202.25|1202.25|1216.25|1216.25|1201.125|1201.125|8676000
1166504400000|2006-12-19 05:00:00|1202.25|1202.25|1202.375|1202.375|1204.375|1204.375|1184.875|1184.875|13292000
1166590800000|2006-12-20 05:00:00|1212.5|1212.5|1247.25|1247.25|1251|1251|1208.625|1208.625|28552800
1166677200000|2006-12-21 05:00:00|1240|1240|1253.625|1253.625|1265|1265|1234.625|1234.625|34651200
1166763600000|2006-12-22 05:00:00|1246.625|1246.625|1249.25|1249.25|1252.25|1252.25|1237.875|1237.875|9952000
1167109200000|2006-12-26 05:00:00|1249.25|1249.25|1251.25|1251.25|1256|1256|1243.375|1243.375|6452800
1167195600000|2006-12-27 05:00:00|1253.125|1253.125|1244|1244|1253.125|1253.125|1241.5|1241.5|6652800
1167282000000|2006-12-28 05:00:00|1245|1245|1240|1240|1248.2|1248.2|1239.75|1239.75|6076000
1167368400000|2006-12-29 05:00:00|1239.875|1239.875|1237.875|1237.875|1248.75|1248.75|1235|1235|6665600
1167800400000|2007-01-03 05:00:00|1225|1225|1220.875|1220.875|1246.375|1246.375|1210.125|1210.125|17299200
1167886800000|2007-01-04 05:00:00|1220.875|1220.875|1233.375|1233.375|1237.125|1237.125|1210.75|1210.75|15085600
1167973200000|2007-01-05 05:00:00|1226.25|1226.25|1235.375|1235.375|1242.625|1242.625|1221.25|1221.25|14996800
1168232400000|2007-01-08 05:00:00|1231.25|1231.25|1231.625|1231.625|1237.375|1237.375|1220.375|1220.375|10109600
1168318800000|2007-01-09 05:00:00|1231.625|1231.625|1247|1247|1249.25|1249.25|1229.5|1229.5|15167200
1168405200000|2007-01-10 05:00:00|1240.5|1240.5|1247|1247|1248.125|1248.125|1236.25|1236.25|13012800
1168491600000|2007-01-11 05:00:00|1248.75|1248.75|1249.75|1249.75|1254.375|1254.375|1242.875|1242.875|14316000
1168578000000|2007-01-12 05:00:00|1244.375|1244.375|1247|1247|1250.25|1250.25|1241.5|1241.5|9296800
1168923600000|2007-01-16 05:00:00|1243.75|1243.75|1249.625|1249.625|1249.875|1249.875|1240.125|1240.125|9264800
1169010000000|2007-01-17 05:00:00|1247.5|1247.5|1247.75|1247.75|1248.75|1248.75|1238.125|1238.125|10762400
1169096400000|2007-01-18 05:00:00|1247.75|1247.75|1245.875|1245.875|1253.125|1253.125|1237.5|1237.5|16351200
1169182800000|2007-01-19 05:00:00|1250|1250|1249.25|1249.25|1252.375|1252.375|1243.5|1243.5|11123200
1169442000000|2007-01-22 05:00:00|1251.875|1251.875|1221.25|1221.25|1251.875|1251.875|1218.125|1218.125|19514400
1169528400000|2007-01-23 05:00:00|1221.25|1221.25|1209.5|1209.5|1228.75|1228.75|1202.625|1202.625|13594400
1169614800000|2007-01-24 05:00:00|1210|1210|1210.5|1210.5|1216|1216|1207.375|1207.375|8871200
1169701200000|2007-01-25 05:00:00|1211.25|1211.25|1198|1198|1220.875|1220.875|1197.875|1197.875|10141600
1169787600000|2007-01-26 05:00:00|1200|1200|1190|1190|1208.25|1208.25|1186.5|1186.5|10981600
1170046800000|2007-01-29 05:00:00|1192|1192|1204|1204|1207.75|1207.75|1191.875|1191.875|16308000
1170133200000|2007-01-30 05:00:00|1206.25|1206.25|1221.875|1221.875|1222.375|1222.375|1206.25|1206.25|19752800
1170219600000|2007-01-31 05:00:00|1221.875|1221.875|1235.125|1235.125|1240.625|1240.625|1218.75|1218.75|17216800
1170306000000|2007-02-01 05:00:00|1232.75|1232.75|1258.5|1258.5|1262.875|1262.875|1230.5|1230.5|24736800
1170392400000|2007-02-02 05:00:00|1262.5|1262.5|1252.5|1252.5|1267.75|1267.75|1247.625|1247.625|10944000
1170651600000|2007-02-05 05:00:00|1245|1245|1242.75|1242.75|1254|1254|1230.625|1230.625|11786400
1170738000000|2007-02-06 05:00:00|1242.75|1242.75|1264.625|1264.625|1266|1266|1242.75|1242.75|11491200
1170824400000|2007-02-07 05:00:00|1273.25|1273.25|1286.25|1286.25|1287.5|1287.5|1267.75|1267.75|20092000
1170910800000|2007-02-08 05:00:00|1283.75|1283.75|1292.375|1292.375|1296.25|1296.25|1278|1278|15504000
1170997200000|2007-02-09 05:00:00|1288.375|1288.375|1295|1295|1301.625|1301.625|1288.375|1288.375|16579200
1171256400000|2007-02-12 05:00:00|1295.125|1295.125|1304.625|1304.625|1305.25|1305.25|1290.375|1290.375|20029472
1171342800000|2007-02-13 05:00:00|1292.875|1292.875|1315|1315|1319.625|1319.625|1292.875|1292.875|18204360
1171429200000|2007-02-14 05:00:00|1315|1315|1317.25|1317.25|1322.25|1322.25|1311.875|1311.875|13357624
1171515600000|2007-02-15 05:00:00|1315.5|1315.5|1318.875|1318.875|1321.25|1321.25|1310|1310|11341600
1171602000000|2007-02-16 05:00:00|1331.25|1331.25|1328.75|1328.75|1343.875|1343.875|1321|1321|15173600
1171947600000|2007-02-20 05:00:00|1328.75|1328.75|1335.125|1335.125|1338.75|1338.75|1320.5|1320.5|14660800
1172034000000|2007-02-21 05:00:00|1334.875|1334.875|1338.875|1338.875|1342.125|1342.125|1331.375|1331.375|11065600
1172120400000|2007-02-22 05:00:00|1336.25|1336.25|1352.875|1352.875|1353.75|1353.75|1333|1333|11451200
1172206800000|2007-02-23 05:00:00|1352.875|1352.875|1350.5|1350.5|1352.875|1352.875|1339.75|1339.75|7232000
1172466000000|2007-02-26 05:00:00|1361.25|1361.25|1347.875|1347.875|1361.25|1361.25|1340|1340|13248856
1172552400000|2007-02-27 05:00:00|1343|1343|1299.625|1299.625|1348|1348|1290.625|1290.625|18844000
1172638800000|2007-02-28 05:00:00|1309.375|1309.375|1305.875|1305.875|1313.875|1313.875|1291.125|1291.125|17872000
1172725200000|2007-03-01 05:00:00|1288.75|1288.75|1316.125|1316.125|1324.625|1324.625|1277.125|1277.125|16936880
1172811600000|2007-03-02 05:00:00|1315|1315|1298.25|1298.25|1323.625|1323.625|1298.25|1298.25|11324800
1173070800000|2007-03-05 05:00:00|1298.375|1298.375|1280.75|1280.75|1303.25|1303.25|1280.75|1280.75|11975200
1173157200000|2007-03-06 05:00:00|1286.875|1286.875|1313.75|1313.75|1318.75|1318.75|1285.125|1285.125|12863200
1173243600000|2007-03-07 05:00:00|1311.375|1311.375|1307.375|1307.375|1318.875|1318.875|1294.25|1294.25|18890320
1173330000000|2007-03-08 05:00:00|1315|1315|1307.5|1307.5|1329.875|1329.875|1306.25|1306.25|12782400
1173416400000|2007-03-09 05:00:00|1316.875|1316.875|1323.125|1323.125|1328.5|1328.5|1311.25|1311.25|10588800
1173672000000|2007-03-12 04:00:00|1321.25|1321.25|1320|1320|1326.25|1326.25|1315|1315|8794400
1173758400000|2007-03-13 04:00:00|1312.625|1312.625|1307.5|1307.5|1317.5|1317.5|1286.375|1286.375|11155200
1173844800000|2007-03-14 04:00:00|1307.625|1307.625|1310.25|1310.25|1314.25|1314.25|1284.375|1284.375|13520800
1173931200000|2007-03-15 04:00:00|1309.375|1309.375|1320.75|1320.75|1328.25|1328.25|1309.375|1309.375|11751200
1174017600000|2007-03-16 04:00:00|1322.5|1322.5|1343.375|1343.375|1346.375|1346.375|1320.75|1320.75|19292800
1174276800000|2007-03-19 04:00:00|1347.5|1347.5|1354|1354|1357.625|1357.625|1343.25|1343.25|11548800
1174363200000|2007-03-20 04:00:00|1354|1354|1365.625|1365.625|1366.75|1366.75|1349.875|1349.875|8747200
1174449600000|2007-03-21 04:00:00|1365.5|1365.5|1360.625|1360.625|1376.25|1376.25|1352|1352|15316416
1174536000000|2007-03-22 04:00:00|1359.875|1359.875|1357.5|1357.5|1362.25|1362.25|1335.375|1335.375|25697600
1174622400000|2007-03-23 04:00:00|1337.625|1337.625|1363.125|1363.125|1365.875|1365.875|1312.625|1312.625|35018248
1174881600000|2007-03-26 04:00:00|1363|1363|1359.875|1359.875|1367.5|1367.5|1342.75|1342.75|11599480
1174968000000|2007-03-27 04:00:00|1356.25|1356.25|1332.125|1332.125|1356.375|1356.375|1329.5|1329.5|17855200
1175054400000|2007-03-28 04:00:00|1330|1330|1314.125|1314.125|1330.125|1330.125|1311.125|1311.125|18037600
1175140800000|2007-03-29 04:00:00|1313.75|1313.75|1312.125|1312.125|1321.875|1321.875|1306.25|1306.25|13173600
1175227200000|2007-03-30 04:00:00|1315|1315|1328.25|1328.25|1333.625|1333.625|1309.5|1309.5|12464800
1175486400000|2007-04-02 04:00:00|1335|1335|1330.375|1330.375|1339.75|1339.75|1323.875|1323.875|9031200
1175572800000|2007-04-03 04:00:00|1331.25|1331.25|1330|1330|1345|1345|1326.25|1326.25|10764800
1175659200000|2007-04-04 04:00:00|1336.25|1336.25|1339.75|1339.75|1350|1350|1330|1330|11908400
1175745600000|2007-04-05 04:00:00|1339.75|1339.75|1337|1337|1345.75|1345.75|1331|1331|9134000
1176091200000|2007-04-09 04:00:00|1335.25|1335.25|1347.5|1347.5|1352.25|1352.25|1335.25|1335.25|11630800
1176177600000|2007-04-10 04:00:00|1343.25|1343.25|1350.25|1350.25|1351.5|1351.5|1333.5|1333.5|13752000
1176264000000|2007-04-11 04:00:00|1358|1358|1349.75|1349.75|1370.25|1370.25|1345.25|1345.25|10686488
1176350400000|2007-04-12 04:00:00|1345.75|1345.75|1355.75|1355.75|1358|1358|1335|1335|8052400
1176436800000|2007-04-13 04:00:00|1377.5|1377.5|1341.25|1341.25|1377.5|1377.5|1335|1335|8572800
1176696000000|2007-04-16 04:00:00|1350|1350|1359.25|1359.25|1362.5|1362.5|1341.5|1341.5|9806400
1176782400000|2007-04-17 04:00:00|1359.75|1359.75|1353.75|1353.75|1360|1360|1339.5|1339.5|8610000
1176868800000|2007-04-18 04:00:00|1352|1352|1347.25|1347.25|1352.5|1352.5|1341|1341|8291600
1176955200000|2007-04-19 04:00:00|1362.5|1362.5|1337|1337|1362.5|1362.5|1333.5|1333.5|9158840
1177041600000|2007-04-20 04:00:00|1337|1337|1338.25|1338.25|1343.25|1343.25|1327|1327|14458000
1177300800000|2007-04-23 04:00:00|1336|1336|1339|1339|1356|1356|1336|1336|9939200
1177387200000|2007-04-24 04:00:00|1346.25|1346.25|1337.75|1337.75|1347|1347|1320|1320|9717200
1177473600000|2007-04-25 04:00:00|1346.25|1346.25|1340.5|1340.5|1350|1350|1335|1335|9505480
1177560000000|2007-04-26 04:00:00|1340|1340|1346|1346|1350.75|1350.75|1333.25|1333.25|12355200
1177646400000|2007-04-27 04:00:00|1341.25|1341.25|1353|1353|1357.75|1357.75|1337.5|1337.5|7848360
1177905600000|2007-04-30 04:00:00|1356.25|1356.25|1346.5|1346.5|1375|1375|1345.5|1345.5|10242572
1177992000000|2007-05-01 04:00:00|1346.5|1346.5|1324.75|1324.75|1346.5|1346.5|1308.5|1308.5|12098800
1178078400000|2007-05-02 04:00:00|1329.25|1329.25|1337|1337|1346.5|1346.5|1326.75|1326.75|9485200
1178164800000|2007-05-03 04:00:00|1338.75|1338.75|1332|1332|1347.5|1347.5|1327.25|1327.25|5989200
1178251200000|2007-05-04 04:00:00|1335.25|1335.25|1332.25|1332.25|1345.75|1345.75|1330|1330|7687200
1178510400000|2007-05-07 04:00:00|1332|1332|1346.75|1346.75|1353|1353|1332|1332|10214816
1178596800000|2007-05-08 04:00:00|1348.75|1348.75|1343.75|1343.75|1362|1362|1343|1343|10196400
1178683200000|2007-05-09 04:00:00|1345|1345|1348|1348|1355.5|1355.5|1342|1342|12282272
1178769600000|2007-05-10 04:00:00|1350.5|1350.5|1332.75|1332.75|1350.5|1350.5|1332.25|1332.25|10914400
1178856000000|2007-05-11 04:00:00|1333|1333|1325.75|1325.75|1333|1333|1316.25|1316.25|13996800
1179115200000|2007-05-14 04:00:00|1332|1332|1321.75|1321.75|1338.25|1338.25|1319|1319|14686400
1179201600000|2007-05-15 04:00:00|1325|1325|1314.5|1314.5|1331.25|1331.25|1312.5|1312.5|13916000
1179288000000|2007-05-16 04:00:00|1317.25|1317.25|1324.75|1324.75|1333.5|1333.5|1316.75|1316.75|10677440
1179374400000|2007-05-17 04:00:00|1320|1320|1323.75|1323.75|1332.25|1332.25|1316.75|1316.75|8446500
1179460800000|2007-05-18 04:00:00|1323|1323|1331.25|1331.25|1331.25|1331.25|1314.5|1314.5|9664888
1179720000000|2007-05-21 04:00:00|1340|1340|1367|1367|1373.5|1373.5|1337.5|1337.5|16391760
1179806400000|2007-05-22 04:00:00|1367.25|1367.25|1378.25|1378.25|1384.25|1384.25|1362.5|1362.5|15042000
1179892800000|2007-05-23 04:00:00|1385|1385|1370.5|1370.5|1385|1385|1366|1366|8990800
1179979200000|2007-05-24 04:00:00|1375.75|1375.75|1361.75|1361.75|1384.75|1384.75|1358|1358|11262404
1180065600000|2007-05-25 04:00:00|1360.5|1360.5|1357|1357|1362.5|1362.5|1353|1353|9115200
1180411200000|2007-05-29 04:00:00|1365|1365|1368|1368|1381.25|1381.25|1360|1360|12687764
1180497600000|2007-05-30 04:00:00|1367.5|1367.5|1393.25|1393.25|1393.5|1393.5|1356|1356|14638800
1180584000000|2007-05-31 04:00:00|1399.25|1399.25|1418.75|1418.75|1428|1428|1394.25|1394.25|21175600
1180670400000|2007-06-01 04:00:00|1418.75|1418.75|1417.25|1417.25|1427.25|1427.25|1412|1412|16765200
1180929600000|2007-06-04 04:00:00|1439.5|1439.5|1430.75|1430.75|1439.5|1439.5|1410|1410|9418400
1181016000000|2007-06-05 04:00:00|1431|1431|1422.25|1422.25|1437.5|1437.5|1418.5|1418.5|12096000
1181102400000|2007-06-06 04:00:00|1422.5|1422.5|1392.75|1392.75|1422.5|1422.5|1392.75|1392.75|16855560
1181188800000|2007-06-07 04:00:00|1390.5|1390.5|1352.5|1352.5|1390.5|1390.5|1352.5|1352.5|26093600
1181275200000|2007-06-08 04:00:00|1331.25|1331.25|1324|1324|1333.5|1333.5|1296.75|1296.75|35568704
1181534400000|2007-06-11 04:00:00|1340|1340|1335|1335|1350.75|1350.75|1332.5|1332.5|20000064
1181620800000|2007-06-12 04:00:00|1335|1335|1329.75|1329.75|1345|1345|1324|1324|23488304
1181707200000|2007-06-13 04:00:00|1338.5|1338.5|1337|1337|1350.5|1350.5|1326.5|1326.5|12826000
1181793600000|2007-06-14 04:00:00|1343.75|1343.75|1342|1342|1348.5|1348.5|1331.5|1331.5|16084360
1181880000000|2007-06-15 04:00:00|1347|1347|1335.5|1335.5|1347.25|1347.25|1334.75|1334.75|12562400
1182139200000|2007-06-18 04:00:00|1346.5|1346.5|1340.75|1340.75|1349.25|1349.25|1335.75|1335.75|7524000
1182225600000|2007-06-19 04:00:00|1337.5|1337.5|1362.5|1362.5|1366|1366|1331.25|1331.25|12092000
1182312000000|2007-06-20 04:00:00|1367.5|1367.5|1340.75|1340.75|1374.75|1374.75|1340|1340|10204800
1182398400000|2007-06-21 04:00:00|1342|1342|1339.5|1339.5|1353.75|1353.75|1328.5|1328.5|11491400
1182484800000|2007-06-22 04:00:00|1339.5|1339.5|1323.75|1323.75|1342.75|1342.75|1322.25|1322.25|15773200
1182744000000|2007-06-25 04:00:00|1340|1340|1345.25|1345.25|1374.5|1374.5|1330|1330|19765996
1182830400000|2007-06-26 04:00:00|1356.5|1356.5|1345.5|1345.5|1375|1375|1340.25|1340.25|21800400
1182916800000|2007-06-27 04:00:00|1418.75|1418.75|1457.25|1457.25|1467.5|1467.5|1387.25|1387.25|56502984
1183003200000|2007-06-28 04:00:00|1454|1454|1457.25|1457.25|1481.5|1481.5|1444.25|1444.25|20503416
1183089600000|2007-06-29 04:00:00|1457.5|1457.5|1457.25|1457.25|1473|1473|1437.5|1437.5|11669600
1183348800000|2007-07-02 04:00:00|1467.5|1467.5|1460|1460|1485|1485|1459.75|1459.75|14157828
1183435200000|2007-07-03 04:00:00|1460.75|1460.75|1474.5|1474.5|1479|1479|1457.5|1457.5|9467200
1183608000000|2007-07-05 04:00:00|1474.5|1474.5|1483.75|1483.75|1485|1485|1452.5|1452.5|12194632
1183694400000|2007-07-06 04:00:00|1483.75|1483.75|1491.75|1491.75|1499.25|1499.25|1475.25|1475.25|8476080
1183953600000|2007-07-09 04:00:00|1490.75|1490.75|1477|1477|1490.75|1490.75|1465.75|1465.75|10976472
1184040000000|2007-07-10 04:00:00|1468.75|1468.75|1461.25|1461.25|1482|1482|1458.25|1458.25|11587600
1184126400000|2007-07-11 04:00:00|1452.5|1452.5|1461.25|1461.25|1468.75|1468.75|1443.25|1443.25|15405200
1184212800000|2007-07-12 04:00:00|1460.5|1460.5|1486.5|1486.5|1488.25|1488.25|1460|1460|12102000
1184299200000|2007-07-13 04:00:00|1478.75|1478.75|1475.25|1475.25|1481.5|1481.5|1468.25|1468.25|8435200
1184558400000|2007-07-16 04:00:00|1457.75|1457.75|1469.5|1469.5|1476|1476|1457.5|1457.5|8343600
1184644800000|2007-07-17 04:00:00|1455|1455|1486.25|1486.25|1489.75|1489.75|1454.75|1454.75|12642400
1184731200000|2007-07-18 04:00:00|1469.75|1469.75|1492|1492|1493.75|1493.75|1468|1468|14374200
1184817600000|2007-07-19 04:00:00|1496.25|1496.25|1495.75|1495.75|1508.75|1508.75|1488.75|1488.75|16358800
1184904000000|2007-07-20 04:00:00|1484|1484|1463|1463|1497.5|1497.5|1460.5|1460.5|19228412
1185163200000|2007-07-23 04:00:00|1476.5|1476.5|1485|1485|1495.25|1495.25|1472.5|1472.5|14269600
1185249600000|2007-07-24 04:00:00|1478.75|1478.75|1458.75|1458.75|1485|1485|1454.25|1454.25|19211416
1185336000000|2007-07-25 04:00:00|1459|1459|1445.75|1445.75|1464|1464|1428.25|1428.25|18154568
1185422400000|2007-07-26 04:00:00|1417.5|1417.5|1422.5|1422.5|1431.75|1431.75|1393.25|1393.25|34760868
1185508800000|2007-07-27 04:00:00|1411.25|1411.25|1386|1386|1426|1426|1386|1386|21394840
1185768000000|2007-07-30 04:00:00|1408.25|1408.25|1421|1421|1423.25|1423.25|1390|1390|18933460
1185854400000|2007-07-31 04:00:00|1401.5|1401.5|1411.25|1411.25|1441|1441|1401.5|1401.5|19502724
1185940800000|2007-08-01 04:00:00|1430.25|1430.25|1422.5|1422.5|1430.75|1430.75|1399.5|1399.5|24377160
1186027200000|2007-08-02 04:00:00|1431.25|1431.25|1423.75|1423.75|1431.25|1431.25|1407.25|1407.25|13747444
1186113600000|2007-08-03 04:00:00|1403.25|1403.25|1412.5|1412.5|1436.5|1436.5|1402.75|1402.75|17859200
1186372800000|2007-08-06 04:00:00|1396.25|1396.25|1436.75|1436.75|1439.75|1439.75|1396.25|1396.25|14806000
1186459200000|2007-08-07 04:00:00|1425.5|1425.5|1451.5|1451.5|1465.75|1465.75|1420.5|1420.5|15945228
1186545600000|2007-08-08 04:00:00|1443.75|1443.75|1415.25|1415.25|1459|1459|1396.5|1396.5|18205600
1186632000000|2007-08-09 04:00:00|1394|1394|1347.5|1347.5|1400|1400|1305|1305|34845576
1186718400000|2007-08-10 04:00:00|1325|1325|1394.5|1394.5|1402.5|1402.5|1300|1300|22112948
1186977600000|2007-08-13 04:00:00|1402.5|1402.5|1403.75|1403.75|1442.75|1442.75|1397.25|1397.25|14322400
1187064000000|2007-08-14 04:00:00|1403.75|1403.75|1366.5|1366.5|1419.75|1419.75|1365|1365|12666800
1187150400000|2007-08-15 04:00:00|1358|1358|1339.25|1339.25|1380.5|1380.5|1335.75|1335.75|13448884
1187236800000|2007-08-16 04:00:00|1325.5|1325.5|1329.75|1329.75|1344.75|1344.75|1310|1310|17456120
1187323200000|2007-08-17 04:00:00|1359.5|1359.5|1361.75|1361.75|1387|1387|1317|1317|12576800
1187582400000|2007-08-20 04:00:00|1362.5|1362.5|1359.5|1359.5|1374.25|1374.25|1350|1350|13122000
1187668800000|2007-08-21 04:00:00|1362.5|1362.5|1353|1353|1371.25|1371.25|1342.75|1342.75|10607200
1187755200000|2007-08-22 04:00:00|1358.75|1358.75|1354.75|1354.75|1375|1375|1345.75|1345.75|14485200
1187841600000|2007-08-23 04:00:00|1361.5|1361.5|1350.75|1350.75|1373|1373|1343|1343|9080800
1187928000000|2007-08-24 04:00:00|1350.75|1350.75|1353|1353|1360.25|1360.25|1344.75|1344.75|7920800
1188187200000|2007-08-27 04:00:00|1353|1353|1347|1347|1362|1362|1346.5|1346.5|7053400
1188273600000|2007-08-28 04:00:00|1347|1347|1338.25|1338.25|1359.75|1359.75|1333.25|1333.25|18553600
1188360000000|2007-08-29 04:00:00|1347.75|1347.75|1386.5|1386.5|1386.5|1386.5|1347.25|1347.25|11531600
1188446400000|2007-08-30 04:00:00|1372.5|1372.5|1394|1394|1400|1400|1370.25|1370.25|9425200
1188532800000|2007-08-31 04:00:00|1406.75|1406.75|1408.5|1408.5|1419.75|1419.75|1390|1390|12354800
1188878400000|2007-09-04 04:00:00|1401|1401|1410.5|1410.5|1431|1431|1395|1395|13048000
1188964800000|2007-09-05 04:00:00|1404.75|1404.75|1386.75|1386.75|1405|1405|1376.5|1376.5|9819600
1189051200000|2007-09-06 04:00:00|1381.5|1381.5|1395|1395|1413.25|1413.25|1381.5|1381.5|9376800
1189137600000|2007-09-07 04:00:00|1377.25|1377.25|1367.5|1367.5|1378.75|1378.75|1354.5|1354.5|10242928
1189396800000|2007-09-10 04:00:00|1376.25|1376.25|1378.75|1378.75|1390.25|1390.25|1353.75|1353.75|8439600
1189483200000|2007-09-11 04:00:00|1382.5|1382.5|1388.25|1388.25|1392.5|1392.5|1372.75|1372.75|6804800
1189569600000|2007-09-12 04:00:00|1387.25|1387.25|1402|1402|1415.25|1415.25|1378.75|1378.75|9981200
1189656000000|2007-09-13 04:00:00|1411|1411|1422|1422|1432|1432|1393.25|1393.25|8672180
1189742400000|2007-09-14 04:00:00|1414.25|1414.25|1430.75|1430.75|1435.75|1435.75|1408.25|1408.25|9575600
1190001600000|2007-09-17 04:00:00|1425|1425|1407.75|1407.75|1425|1425|1402.25|1402.25|18174800
1190088000000|2007-09-18 04:00:00|1418|1418|1469.75|1469.75|1478.5|1478.5|1409.5|1409.5|18737200
1190174400000|2007-09-19 04:00:00|1483|1483|1464|1464|1513.25|1513.25|1454|1454|25739280
1190260800000|2007-09-20 04:00:00|1467.5|1467.5|1458|1458|1475|1475|1445.75|1445.75|16824000
1190347200000|2007-09-21 04:00:00|1505.5|1505.5|1431.5|1431.5|1524.75|1524.75|1428.75|1428.75|41142080
1190606400000|2007-09-24 04:00:00|1443.75|1443.75|1445.25|1445.25|1452.75|1452.75|1416.75|1416.75|24655336
1190692800000|2007-09-25 04:00:00|1425|1425|1461.25|1461.25|1472|1472|1423|1423|22343200
1190779200000|2007-09-26 04:00:00|1466|1466|1459.75|1459.75|1470|1470|1452.5|1452.5|10460796
1190865600000|2007-09-27 04:00:00|1458.25|1458.25|1454.25|1454.25|1458.75|1458.75|1432.5|1432.5|14309600
1190952000000|2007-09-28 04:00:00|1452|1452|1466.5|1466.5|1472.25|1472.25|1450.25|1450.25|12752800
1191211200000|2007-10-01 04:00:00|1469.75|1469.75|1484.75|1484.75|1491|1491|1465.5|1465.5|16150800
1191297600000|2007-10-02 04:00:00|1482.25|1482.25|1479|1479|1496.75|1496.75|1472.75|1472.75|9663200
1191384000000|2007-10-03 04:00:00|1470.25|1470.25|1480.5|1480.5|1500|1500|1469.75|1469.75|12736400
1191470400000|2007-10-04 04:00:00|1484|1484|1484|1484|1487|1487|1465|1465|10562000
1191556800000|2007-10-05 04:00:00|1483.5|1483.5|1508.75|1508.75|1512.5|1512.5|1474.75|1474.75|16045600
1191816000000|2007-10-08 04:00:00|1504|1504|1500.25|1500.25|1511.75|1511.75|1491.75|1491.75|7972400
1191902400000|2007-10-09 04:00:00|1500|1500|1544.25|1544.25|1554.75|1554.75|1499|1499|23422000
1191988800000|2007-10-10 04:00:00|1536.5|1536.5|1546.5|1546.5|1559.25|1559.25|1532|1532|17946000
1192075200000|2007-10-11 04:00:00|1550|1550|1525.25|1525.25|1552.5|1552.5|1521.5|1521.5|23566000
1192161600000|2007-10-12 04:00:00|1524|1524|1578.75|1578.75|1586|1586|1524|1524|21796040
1192420800000|2007-10-15 04:00:00|1575|1575|1598|1598|1618.5|1618.5|1570.75|1570.75|19207600
1192507200000|2007-10-16 04:00:00|1596.5|1596.5|1597.75|1597.75|1601|1601|1567.5|1567.5|17908000
1192593600000|2007-10-17 04:00:00|1612.5|1612.5|1579|1579|1614.25|1614.25|1550|1550|13084000
1192680000000|2007-10-18 04:00:00|1564.5|1564.5|1581.5|1581.5|1590|1590|1561.5|1561.5|8748400
1192766400000|2007-10-19 04:00:00|1573.5|1573.5|1583.25|1583.25|1599.25|1599.25|1559.75|1559.75|18352000
1193025600000|2007-10-22 04:00:00|1562.75|1562.75|1579.25|1579.25|1586.75|1586.75|1549.5|1549.5|17367200
1193112000000|2007-10-23 04:00:00|1597.5|1597.5|1603|1603|1609.5|1609.5|1561.5|1561.5|15898000
1193198400000|2007-10-24 04:00:00|1595|1595|1586.5|1586.5|1597.5|1597.5|1559.75|1559.75|19608800
1193284800000|2007-10-25 04:00:00|1585.75|1585.75|1596|1596|1605|1605|1579.5|1579.5|19069600
1193371200000|2007-10-26 04:00:00|1587|1587|1615.25|1615.25|1624.75|1624.75|1584.75|1584.75|14576800
1193630400000|2007-10-29 04:00:00|1611.5|1611.5|1630.5|1630.5|1636.75|1636.75|1611|1611|9694400
1193716800000|2007-10-30 04:00:00|1606|1606|1623.25|1623.25|1636.25|1636.25|1600|1600|8095200
1193803200000|2007-10-31 04:00:00|1639.25|1639.25|1656.5|1656.5|1664.25|1664.25|1632.25|1632.25|11764400
1193889600000|2007-11-01 04:00:00|1648.5|1648.5|1595.5|1595.5|1651.75|1651.75|1591.5|1591.5|12705600
1193976000000|2007-11-02 04:00:00|1633.5|1633.5|1596.75|1596.75|1633.75|1633.75|1566.75|1566.75|9771200
1194238800000|2007-11-05 05:00:00|1550|1550|1584.5|1584.5|1598.25|1598.25|1550|1550|10694624
1194325200000|2007-11-06 05:00:00|1585.75|1585.75|1599.75|1599.75|1606.75|1606.75|1569|1569|9244252
1194411600000|2007-11-07 05:00:00|1575|1575|1569.5|1569.5|1599.75|1599.75|1558.5|1558.5|11726668
1194498000000|2007-11-08 05:00:00|1570.75|1570.75|1582.5|1582.5|1590.75|1590.75|1522.75|1522.75|15633176
1194584400000|2007-11-09 05:00:00|1558.5|1558.5|1555.25|1555.25|1571|1571|1535.75|1535.75|12809300
1194843600000|2007-11-12 05:00:00|1542.75|1542.75|1565|1565|1610|1610|1528.5|1528.5|16968192
1194930000000|2007-11-13 05:00:00|1575|1575|1599.75|1599.75|1603|1603|1557.5|1557.5|12602716
1195016400000|2007-11-14 05:00:00|1606.25|1606.25|1580.5|1580.5|1620|1620|1578.5|1578.5|11415828
1195102800000|2007-11-15 05:00:00|1575|1575|1576.25|1576.25|1599.5|1599.5|1557.25|1557.25|8388940
1195189200000|2007-11-16 05:00:00|1590|1590|1566|1566|1597.75|1597.75|1540.25|1540.25|14151596
1195448400000|2007-11-19 05:00:00|1559.25|1559.25|1550|1550|1581.25|1581.25|1540.75|1540.75|12268448
1195534800000|2007-11-20 05:00:00|1553.75|1553.75|1557|1557|1573|1573|1537.5|1537.5|11240568
1195621200000|2007-11-21 05:00:00|1532.75|1532.75|1572|1572|1598|1598|1532.75|1532.75|9668588
1195794000000|2007-11-23 05:00:00|1578.25|1578.25|1593.75|1593.75|1600|1600|1572.25|1572.25|3479200
1196053200000|2007-11-26 05:00:00|1597|1597|1554.5|1554.5|1597|1597|1553|1553|7994252
1196139600000|2007-11-27 05:00:00|1559.5|1559.5|1585|1585|1597.75|1597.75|1559.5|1559.5|10461252
1196226000000|2007-11-28 05:00:00|1600|1600|1630.25|1630.25|1640.5|1640.5|1585|1585|14082660
1196312400000|2007-11-29 05:00:00|1628.25|1628.25|1617.75|1617.75|1628.25|1628.25|1595.75|1595.75|6916016
1196398800000|2007-11-30 05:00:00|1624.75|1624.75|1641.25|1641.25|1654.75|1654.75|1624.75|1624.75|10806692
1196658000000|2007-12-03 05:00:00|1623.75|1623.75|1675|1675|1698.25|1698.25|1621.25|1621.25|13298800
1196744400000|2007-12-04 05:00:00|1684|1684|1645|1645|1684|1684|1638.25|1638.25|14831840
1196830800000|2007-12-05 05:00:00|1661|1661|1648.5|1648.5|1668.75|1668.75|1633.375|1633.375|10892848
1196917200000|2007-12-06 05:00:00|1634.25|1634.25|1635.25|1635.25|1641|1641|1622.75|1622.75|10533400
1197003600000|2007-12-07 05:00:00|1635|1635|1635|1635|1653|1653|1627.75|1627.75|7061736
1197262800000|2007-12-10 05:00:00|1635|1635|1646.5|1646.5|1652|1652|1634.5|1634.5|7772772
1197349200000|2007-12-11 05:00:00|1652.25|1652.25|1605|1605|1665.25|1665.25|1603.75|1603.75|11172840
1197435600000|2007-12-12 05:00:00|1621.75|1621.75|1611.25|1611.25|1646|1646|1585.5|1585.5|13623740
1197522000000|2007-12-13 05:00:00|1600.25|1600.25|1624|1624|1631.75|1631.75|1599.5|1599.5|15991900
1197608400000|2007-12-14 05:00:00|1627.75|1627.75|1608|1608|1627.75|1627.75|1597.75|1597.75|9867200
1197867600000|2007-12-17 05:00:00|1601|1601|1576.25|1576.25|1619|1619|1571|1571|9237520
1197954000000|2007-12-18 05:00:00|1588.75|1588.75|1593.75|1593.75|1594.5|1594.5|1556|1556|13237992
1198040400000|2007-12-19 05:00:00|1604|1604|1595|1595|1616.25|1616.25|1583.25|1583.25|12203708
1198126800000|2007-12-20 05:00:00|1645.25|1645.25|1650.25|1650.25|1685|1685|1645.25|1645.25|25314144
1198213200000|2007-12-21 05:00:00|1666.5|1666.5|1656.75|1656.75|1666.5|1666.5|1645.5|1645.5|11972316
1198472400000|2007-12-24 05:00:00|1652.25|1652.25|1672|1672|1675.75|1675.75|1652.25|1652.25|5818144
1198645200000|2007-12-26 05:00:00|1669.25|1669.25|1652|1652|1674.5|1674.5|1639.615|1639.615|7419004
1198731600000|2007-12-27 05:00:00|1645.25|1645.25|1625|1625|1655.75|1655.75|1621.5|1621.5|8405632
1198818000000|2007-12-28 05:00:00|1645.75|1645.75|1607.75|1607.75|1647|1647|1601.5|1601.5|17604620
1199077200000|2007-12-31 05:00:00|1600.25|1600.25|1606|1606|1619.75|1619.75|1600.25|1600.25|7368744
1199250000000|2008-01-02 05:00:00|1608|1608|1582|1582|1617.5|1617.5|1567.5|1567.5|9781612
1199336400000|2008-01-03 05:00:00|1582|1582|1567.75|1567.75|1593.75|1593.75|1559.5|1559.5|10636232
1199422800000|2008-01-04 05:00:00|1556|1556|1543.5|1543.5|1572|1572|1542.5|1542.5|22335532
1199682000000|2008-01-07 05:00:00|1550|1550|1552.75|1552.75|1558|1558|1532.5|1532.5|20808636
1199768400000|2008-01-08 05:00:00|1560|1560|1545.75|1545.75|1574.5|1574.5|1538.5|1538.5|16714696
1199854800000|2008-01-09 05:00:00|1550.75|1550.75|1549.25|1549.25|1550.75|1550.75|1528.25|1528.25|23320428
1199941200000|2008-01-10 05:00:00|1548|1548|1563.5|1563.5|1579.5|1579.5|1532.5|1532.5|22925800
1200027600000|2008-01-11 05:00:00|1551|1551|1517.5|1517.5|1551|1551|1505.25|1505.25|22223480
1200286800000|2008-01-14 05:00:00|1526.75|1526.75|1518.25|1518.25|1537|1537|1496.25|1496.25|14272568
1200373200000|2008-01-15 05:00:00|1496.75|1496.75|1426.5|1426.5|1497.25|1497.25|1425|1425|28277944
1200459600000|2008-01-16 05:00:00|1423.5|1423.5|1441.75|1441.75|1456.5|1456.5|1402.75|1402.75|23447600
1200546000000|2008-01-17 05:00:00|1443|1443|1399.5|1399.5|1459|1459|1399|1399|17617992
1200632400000|2008-01-18 05:00:00|1411.25|1411.25|1412.5|1412.5|1496.75|1496.75|1400|1400|17035916
1200978000000|2008-01-22 05:00:00|1299|1299|1432.25|1432.25|1450|1450|1287.5|1287.5|22091148
1201064400000|2008-01-23 05:00:00|1387.5|1387.5|1438|1438|1452|1452|1350.25|1350.25|31090208
1201150800000|2008-01-24 05:00:00|1440.5|1440.5|1435.25|1435.25|1465.75|1465.75|1406.25|1406.25|21211344
1201237200000|2008-01-25 05:00:00|1454.5|1454.5|1400|1400|1454.5|1454.5|1389.75|1389.75|18719352
1201496400000|2008-01-28 05:00:00|1400.75|1400.75|1432.25|1432.25|1443.25|1443.25|1391.75|1391.75|10897644
1201582800000|2008-01-29 05:00:00|1439.25|1439.25|1433.75|1433.75|1439.25|1439.25|1407|1407|14389072
1201669200000|2008-01-30 05:00:00|1456.5|1456.5|1485|1485|1498.5|1498.5|1452|1452|22191548
1201755600000|2008-01-31 05:00:00|1484.5|1484.5|1533.25|1533.25|1554.5|1554.5|1479.5|1479.5|29711972
1201842000000|2008-02-01 05:00:00|1541|1541|1562.75|1562.75|1562.75|1562.75|1512.5|1512.5|16319940
1202101200000|2008-02-04 05:00:00|1563.25|1563.25|1518.5|1518.5|1565.75|1565.75|1506|1506|12340200
1202187600000|2008-02-05 05:00:00|1494.75|1494.75|1495|1495|1521.25|1521.25|1487.75|1487.75|14421820
1202274000000|2008-02-06 05:00:00|1508|1508|1500.75|1500.75|1534.75|1534.75|1496|1496|15425364
1202360400000|2008-02-07 05:00:00|1489.5|1489.5|1519|1519|1526.25|1526.25|1488.75|1488.75|15486436
1202446800000|2008-02-08 05:00:00|1513.75|1513.75|1516|1516|1535.25|1535.25|1495.25|1495.25|11468300
1202706000000|2008-02-11 05:00:00|1518.5|1518.5|1516.5|1516.5|1532.25|1532.25|1500|1500|10993800
1202792400000|2008-02-12 05:00:00|1520.25|1520.25|1534.25|1534.25|1549.25|1549.25|1514|1514|12473920
1202878800000|2008-02-13 05:00:00|1546.75|1546.75|1563.75|1563.75|1568.5|1568.5|1520.5|1520.5|13797704
1202965200000|2008-02-14 05:00:00|1572.25|1572.25|1557.5|1557.5|1575|1575|1551.75|1551.75|12611824
1203051600000|2008-02-15 05:00:00|1554|1554|1557.25|1557.25|1573|1573|1542|1542|10672764
1203397200000|2008-02-19 05:00:00|1572.25|1572.25|1528|1528|1574.75|1574.75|1522.5|1522.5|9343040
1203483600000|2008-02-20 05:00:00|1518.5|1518.5|1530|1530|1538.25|1538.25|1511.5|1511.5|9100960
1203570000000|2008-02-21 05:00:00|1491.5|1491.5|1508|1508|1528.75|1528.75|1491.5|1491.5|13146752
1203656400000|2008-02-22 05:00:00|1511.25|1511.25|1514.75|1514.75|1519.5|1519.5|1491.5|1491.5|13349488
1203915600000|2008-02-25 05:00:00|1517.5|1517.5|1539.75|1539.75|1543.25|1543.25|1507.25|1507.25|9977924
1204002000000|2008-02-26 05:00:00|1535.25|1535.25|1565.25|1565.25|1575|1575|1535.25|1535.25|10002816
1204088400000|2008-02-27 05:00:00|1552.75|1552.75|1559.5|1559.5|1573|1573|1551.25|1551.25|9118916
1204174800000|2008-02-28 05:00:00|1549.5|1549.5|1551|1551|1560.25|1560.25|1537.25|1537.25|8518192
1204261200000|2008-02-29 05:00:00|1532.75|1532.75|1505|1505|1542.75|1542.75|1499|1499|11806924
1204520400000|2008-03-03 05:00:00|1506|1506|1502.25|1502.25|1512.75|1512.75|1484|1484|10357264
1204606800000|2008-03-04 05:00:00|1490.75|1490.75|1510.75|1510.75|1522.5|1522.5|1487.5|1487.5|16664104
1204693200000|2008-03-05 05:00:00|1520.25|1520.25|1520.25|1520.25|1547.75|1547.75|1503|1503|11769424
1204779600000|2008-03-06 05:00:00|1515.5|1515.5|1489.5|1489.5|1516|1516|1485.75|1485.75|18622280
1204866000000|2008-03-07 05:00:00|1474.75|1474.75|1456|1456|1493|1493|1442.25|1442.25|17196920
1205121600000|2008-03-10 04:00:00|1454.5|1454.5|1424.25|1424.25|1474.5|1474.5|1419.25|1419.25|16182620
1205208000000|2008-03-11 04:00:00|1453.5|1453.5|1448|1448|1455|1455|1417.5|1417.5|14697484
1205294400000|2008-03-12 04:00:00|1450|1450|1494|1494|1506.75|1506.75|1450|1450|18241380
1205380800000|2008-03-13 04:00:00|1471.25|1471.25|1525.75|1525.75|1534.25|1534.25|1450|1450|19245984
1205467200000|2008-03-14 04:00:00|1540|1540|1499|1499|1540|1540|1482.75|1482.75|18881648
1205726400000|2008-03-17 04:00:00|1460.5|1460.5|1481.5|1481.5|1504|1504|1443.75|1443.75|18277120
1205812800000|2008-03-18 04:00:00|1506.75|1506.75|1541.75|1541.75|1543.5|1543.5|1489.25|1489.25|13801044
1205899200000|2008-03-19 04:00:00|1569.75|1569.75|1545.75|1545.75|1573|1573|1545.5|1545.5|20753824
1205985600000|2008-03-20 04:00:00|1617.75|1617.75|1681.75|1681.75|1683.75|1683.75|1545.75|1545.75|43300684
1206331200000|2008-03-24 04:00:00|1674.75|1674.75|1727|1727|1765|1765|1662|1662|29827672
1206417600000|2008-03-25 04:00:00|1731|1731|1709.25|1709.25|1732.5|1732.5|1700.25|1700.25|20459760
1206504000000|2008-03-26 04:00:00|1703.75|1703.75|1656.75|1656.75|1710|1710|1651.75|1651.75|20653976
1206590400000|2008-03-27 04:00:00|1663.75|1663.75|1649.5|1649.5|1682.75|1682.75|1649.5|1649.5|15341392
1206676800000|2008-03-28 04:00:00|1658.25|1658.25|1646.5|1646.5|1660.75|1660.75|1627.5|1627.5|21333480
1206936000000|2008-03-31 04:00:00|1643.75|1643.75|1700|1700|1706.5|1706.5|1643.75|1643.75|23122812
1207022400000|2008-04-01 04:00:00|1715|1715|1739.25|1739.25|1747.75|1747.75|1681.5|1681.5|18046964
1207108800000|2008-04-02 04:00:00|1722|1722|1699.25|1699.25|1750|1750|1688.75|1688.75|15547684
1207195200000|2008-04-03 04:00:00|1685.75|1685.75|1722.5|1722.5|1733.5|1733.5|1681.5|1681.5|12903796
1207281600000|2008-04-04 04:00:00|1728.75|1728.75|1712.75|1712.75|1731.25|1731.25|1698.75|1698.75|12564984
1207540800000|2008-04-07 04:00:00|1721.75|1721.75|1670.75|1670.75|1723.75|1723.75|1670.5|1670.5|13005972
1207627200000|2008-04-08 04:00:00|1656|1656|1663.25|1663.25|1686|1686|1656|1656|13129400
1207713600000|2008-04-09 04:00:00|1667.5|1667.5|1661|1661|1681.75|1681.75|1648.75|1648.75|12546772
1207800000000|2008-04-10 04:00:00|1658|1658|1684.25|1684.25|1700.5|1700.5|1647.5|1647.5|17466180
1207886400000|2008-04-11 04:00:00|1667.5|1667.5|1667.25|1667.25|1700|1700|1665|1665|13063988
1208145600000|2008-04-14 04:00:00|1657.75|1657.75|1651.5|1651.5|1669|1669|1646.25|1646.25|8822340
1208232000000|2008-04-15 04:00:00|1665.25|1665.25|1645.5|1645.5|1665.25|1665.25|1629.75|1629.75|9449888
1208318400000|2008-04-16 04:00:00|1653.75|1653.75|1651.75|1651.75|1663.75|1663.75|1636.75|1636.75|11082396
1208404800000|2008-04-17 04:00:00|1650|1650|1688.75|1688.75|1692.75|1692.75|1650|1650|13870476
1208491200000|2008-04-18 04:00:00|1703.75|1703.75|1697.25|1697.25|1703.75|1703.75|1681|1681|16033060
1208750400000|2008-04-21 04:00:00|1686.75|1686.75|1715.5|1715.5|1721.5|1721.5|1677.75|1677.75|14613820
1208836800000|2008-04-22 04:00:00|1711.25|1711.25|1700.75|1700.75|1719.5|1719.5|1682.75|1682.75|11544528
1208923200000|2008-04-23 04:00:00|1710.5|1710.5|1689.5|1689.5|1723.75|1723.75|1684.5|1684.5|14086328
1209009600000|2008-04-24 04:00:00|1695.25|1695.25|1701.5|1701.5|1715|1715|1685.5|1685.5|14331604
1209096000000|2008-04-25 04:00:00|1713|1713|1718.5|1718.5|1721.25|1721.25|1693|1693|12367356
1209355200000|2008-04-28 04:00:00|1725.75|1725.75|1695.5|1695.5|1725.75|1725.75|1690|1690|11620956
1209441600000|2008-04-29 04:00:00|1695.5|1695.5|1705.75|1705.75|1712.75|1712.75|1687.5|1687.5|10004644
1209528000000|2008-04-30 04:00:00|1705.75|1705.75|1670|1670|1717.5|1717.5|1665.25|1665.25|16749724
1209614400000|2008-05-01 04:00:00|1670|1670|1695.25|1695.25|1712.75|1712.75|1662.5|1662.5|12510484
1209700800000|2008-05-02 04:00:00|1714.75|1714.75|1691.5|1691.5|1714.75|1714.75|1675.25|1675.25|11914376
1209960000000|2008-05-05 04:00:00|1678|1678|1674.5|1674.5|1712.25|1712.25|1663.75|1663.75|8763944
1210046400000|2008-05-06 04:00:00|1674|1674|1689.5|1689.5|1695.5|1695.5|1654.75|1654.75|7839032
1210132800000|2008-05-07 04:00:00|1693.5|1693.5|1668.75|1668.75|1716.5|1716.5|1664|1664|10035020
1210219200000|2008-05-08 04:00:00|1671.75|1671.75|1620|1620|1675.25|1675.25|1608.5|1608.5|18050956
1210305600000|2008-05-09 04:00:00|1632.5|1632.5|1621.75|1621.75|1632.5|1632.5|1604.75|1604.75|9467424
1210564800000|2008-05-12 04:00:00|1629.25|1629.25|1633.5|1633.5|1648.25|1648.25|1621.25|1621.25|33614992
1210651200000|2008-05-13 04:00:00|1641|1641|1641.5|1641.5|1652|1652|1616.5|1616.5|15700820
1210737600000|2008-05-14 04:00:00|1650|1650|1686|1686|1709.75|1709.75|1641.5|1641.5|15339512
1210824000000|2008-05-15 04:00:00|1697.25|1697.25|1700.5|1700.5|1711|1711|1682.5|1682.5|11500780
1210910400000|2008-05-16 04:00:00|1706.75|1706.75|1688.25|1688.25|1706.75|1706.75|1670.25|1670.25|8302828
1211169600000|2008-05-19 04:00:00|1688.25|1688.25|1694.5|1694.5|1716.25|1716.25|1679.75|1679.75|9701104
1211256000000|2008-05-20 04:00:00|1680|1680|1676|1676|1704|1704|1667.75|1667.75|14901504
1211342400000|2008-05-21 04:00:00|1677.75|1677.75|1628.25|1628.25|1683.75|1683.75|1621.5|1621.5|11214552
1211428800000|2008-05-22 04:00:00|1627.25|1627.25|1625.25|1625.25|1637.25|1637.25|1614.75|1614.75|10783052
1211515200000|2008-05-23 04:00:00|1622.25|1622.25|1619.25|1619.25|1632.25|1632.25|1602|1602|8027000
1211860800000|2008-05-27 04:00:00|1623|1623|1650.5|1650.5|1667|1667|1603|1603|10364140
1211947200000|2008-05-28 04:00:00|1664.75|1664.75|1684.5|1684.5|1701.75|1701.75|1664.75|1664.75|12643524
1212033600000|2008-05-29 04:00:00|1684.75|1684.75|1709.75|1709.75|1721.75|1721.75|1673.25|1673.25|11737488
1212120000000|2008-05-30 04:00:00|1718|1718|1709.25|1709.25|1722|1722|1679|1679|10415900
1212379200000|2008-06-02 04:00:00|1706.75|1706.75|1678.5|1678.5|1706.75|1706.75|1650.5|1650.5|11579684
1212465600000|2008-06-03 04:00:00|1687.75|1687.75|1674.25|1674.25|1693|1693|1657.5|1657.5|11148620
1212552000000|2008-06-04 04:00:00|1674.25|1674.25|1698.5|1698.5|1710|1710|1668.25|1668.25|14140192
1212638400000|2008-06-05 04:00:00|1701.25|1701.25|1751.75|1751.75|1757|1757|1693.75|1693.75|19548608
1212724800000|2008-06-06 04:00:00|1734|1734|1698.25|1698.25|1739.5|1739.5|1698.25|1698.25|12819784
1212984000000|2008-06-09 04:00:00|1696.75|1696.75|1714.5|1714.5|1722.25|1722.25|1680.5|1680.5|13671280
1213070400000|2008-06-10 04:00:00|1700.75|1700.75|1712|1712|1725|1725|1700|1700|15384844
1213156800000|2008-06-11 04:00:00|1713.25|1713.25|1686|1686|1713.25|1713.25|1683.5|1683.5|18232924
1213243200000|2008-06-12 04:00:00|1691.5|1691.5|1669.5|1669.5|1715|1715|1661.575|1661.575|12115788
1213329600000|2008-06-13 04:00:00|1677.25|1677.25|1724.75|1724.75|1743|1743|1677.25|1677.25|13591884
1213588800000|2008-06-16 04:00:00|1721|1721|1709.5|1709.5|1721.5|1721.5|1697|1697|12796040
1213675200000|2008-06-17 04:00:00|1730|1730|1700|1700|1730|1730|1694.25|1694.25|13029912
1213761600000|2008-06-18 04:00:00|1692.5|1692.5|1697|1697|1723.75|1723.75|1686.25|1686.25|12700280
1213848000000|2008-06-19 04:00:00|1701.25|1701.25|1696|1696|1712|1712|1675.5|1675.5|11810216
1213934400000|2008-06-20 04:00:00|1680.75|1680.75|1668.25|1668.25|1687.5|1687.5|1646.5|1646.5|16980156
1214193600000|2008-06-23 04:00:00|1675.75|1675.75|1672.5|1672.5|1694.5|1694.5|1663.5|1663.5|12956724
1214280000000|2008-06-24 04:00:00|1677|1677|1649.25|1649.25|1684.75|1684.75|1647.75|1647.75|14777176
1214366400000|2008-06-25 04:00:00|1656.25|1656.25|1649.25|1649.25|1687.75|1687.75|1645.5|1645.5|19211604
1214452800000|2008-06-26 04:00:00|1521.25|1521.25|1487.5|1487.5|1550|1550|1440.75|1440.75|74110084
1214539200000|2008-06-27 04:00:00|1493|1493|1508.5|1508.5|1545.75|1545.75|1476|1476|30551980
1214798400000|2008-06-30 04:00:00|1511.5|1511.5|1490.25|1490.25|1513.75|1513.75|1487.25|1487.25|19787360
1217476800000|2008-07-31 04:00:00|1493.75|1493.75|1467|1467|1505.75|1505.75|1447.75|1447.75|10873808
1217563200000|2008-08-01 04:00:00|1460.5|1460.5|1485|1485|1494.75|1494.75|1443.75|1443.75|12630724
1217822400000|2008-08-04 04:00:00|1490.25|1490.25|1494.5|1494.5|1504.5|1504.5|1469.75|1469.75|9850112
1217908800000|2008-08-05 04:00:00|1502.75|1502.75|1539.5|1539.5|1539.5|1539.5|1488.25|1488.25|18087656
1217995200000|2008-08-06 04:00:00|1537.25|1537.25|1554.75|1554.75|1563.75|1563.75|1510|1510|18742140
1218081600000|2008-08-07 04:00:00|1540|1540|1521.25|1521.25|1540|1540|1501|1501|17508696
1218168000000|2008-08-08 04:00:00|1526.5|1526.5|1573.75|1573.75|1582.25|1582.25|1512.5|1512.5|11874852
1218427200000|2008-08-11 04:00:00|1575.5|1575.5|1581.75|1581.75|1620|1620|1558.25|1558.25|13809396
1218513600000|2008-08-12 04:00:00|1567.75|1567.75|1552.5|1552.5|1585|1585|1540|1540|12808204
1218600000000|2008-08-13 04:00:00|1560.75|1560.75|1549.25|1549.25|1566.25|1566.25|1523.5|1523.5|8266408
1218686400000|2008-08-14 04:00:00|1542.25|1542.25|1550|1550|1571.25|1571.25|1533.5|1533.5|10138376
1218772800000|2008-08-15 04:00:00|1550.5|1550.5|1557.25|1557.25|1572.25|1572.25|1547.5|1547.5|11118832
1219032000000|2008-08-18 04:00:00|1562.5|1562.5|1541.25|1541.25|1568.75|1568.75|1533.75|1533.75|6478420
1219118400000|2008-08-19 04:00:00|1530.25|1530.25|1525.75|1525.75|1538|1538|1519.25|1519.25|7379096
1219204800000|2008-08-20 04:00:00|1527.25|1527.25|1516.5|1516.5|1535|1535|1502.75|1502.75|12656216
1219291200000|2008-08-21 04:00:00|1502.5|1502.5|1514.75|1514.75|1518.25|1518.25|1481.5|1481.5|10855256
1219377600000|2008-08-22 04:00:00|1524.5|1524.5|1527.75|1527.75|1550|1550|1522.75|1522.75|9777564
1219636800000|2008-08-25 04:00:00|1516.5|1516.5|1492.75|1492.75|1531.5|1531.5|1485.5|1485.5|10201692
1219723200000|2008-08-26 04:00:00|1494.75|1494.75|1473|1473|1496.75|1496.75|1468.75|1468.75|11962644
1219809600000|2008-08-27 04:00:00|1477.5|1477.5|1491.75|1491.75|1495|1495|1467.5|1467.5|9242912
1219896000000|2008-08-28 04:00:00|1498|1498|1530.5|1530.5|1538.5|1538.5|1495|1495|9265256
1219982400000|2008-08-29 04:00:00|1529.5|1529.5|1515.25|1515.25|1533.5|1533.5|1513|1513|6644728
1220328000000|2008-09-02 04:00:00|1539|1539|1529.5|1529.5|1568.625|1568.625|1519.5|1519.5|13534780
1220414400000|2008-09-03 04:00:00|1518.25|1518.25|1547.75|1547.75|1552.25|1552.25|1500.25|1500.25|12368492
1220500800000|2008-09-04 04:00:00|1524.25|1524.25|1493.5|1493.5|1543.25|1543.25|1491.25|1491.25|11733608
1220587200000|2008-09-05 04:00:00|1485.25|1485.25|1470.5|1470.5|1492.25|1492.25|1461.75|1461.75|13754568
1220846400000|2008-09-08 04:00:00|1500|1500|1508.25|1508.25|1510.5|1510.5|1472.5|1472.5|12672408
1220932800000|2008-09-09 04:00:00|1508.25|1508.25|1507|1507|1538.75|1538.75|1487.25|1487.25|14018820
1221019200000|2008-09-10 04:00:00|1497.25|1497.25|1496.75|1496.75|1520.25|1520.25|1478.25|1478.25|14780616
1221105600000|2008-09-11 04:00:00|1481.25|1481.25|1524.25|1524.25|1525.5|1525.5|1473|1473|13285964
1221192000000|2008-09-12 04:00:00|1515|1515|1548|1548|1552|1552|1500|1500|13172604
1221451200000|2008-09-15 04:00:00|1510.75|1510.75|1512.5|1512.5|1567|1567|1475.5|1475.5|14310616
1221537600000|2008-09-16 04:00:00|1477.75|1477.75|1529.75|1529.75|1548.5|1548.5|1476.25|1476.25|14528828
1221624000000|2008-09-17 04:00:00|1487.75|1487.75|1489|1489|1534.25|1534.25|1467.5|1467.5|19561556
1221710400000|2008-09-18 04:00:00|1506.25|1506.25|1616|1616|1649.75|1649.75|1468.5|1468.5|50457512
1221796800000|2008-09-19 04:00:00|1665.5|1665.5|1592.5|1592.5|1666.5|1666.5|1546.25|1546.25|28968472
1222056000000|2008-09-22 04:00:00|1630|1630|1578.75|1578.75|1645.25|1645.25|1561.25|1561.25|16620808
1222142400000|2008-09-23 04:00:00|1585|1585|1520.75|1520.75|1585|1585|1513.75|1513.75|17417032
1222228800000|2008-09-24 04:00:00|1521|1521|1481.75|1481.75|1526|1526|1470.75|1470.75|18742220
1222315200000|2008-09-25 04:00:00|1560.5|1560.5|1625.25|1625.25|1644.5|1644.5|1560.5|1560.5|46048860
1222401600000|2008-09-26 04:00:00|1604.5|1604.5|1694.75|1694.75|1700|1700|1600|1600|30228376
1222660800000|2008-09-29 04:00:00|1674.5|1674.5|1626.25|1626.25|1683.75|1683.75|1615.75|1615.75|31568412
1222747200000|2008-09-30 04:00:00|1648.25|1648.25|1672.5|1672.5|1686|1686|1621.25|1621.25|21366164
1222833600000|2008-10-01 04:00:00|1655|1655|1654|1654|1675.5|1675.5|1628.75|1628.75|14877404
1222920000000|2008-10-02 04:00:00|1628|1628|1593.75|1593.75|1650|1650|1590|1590|21488852
1223006400000|2008-10-03 04:00:00|1609.75|1609.75|1581.25|1581.25|1650|1650|1581.25|1581.25|16807956
1223265600000|2008-10-06 04:00:00|1549.75|1549.75|1528.5|1528.5|1575|1575|1435.5|1435.5|34281412
1223352000000|2008-10-07 04:00:00|1548.75|1548.75|1449.5|1449.5|1548.75|1548.75|1446.75|1446.75|18095516
1223438400000|2008-10-08 04:00:00|1425.75|1425.75|1392.5|1392.5|1471.75|1471.75|1379|1379|36857944
1223524800000|2008-10-09 04:00:00|1402|1402|1327|1327|1423.75|1423.75|1322.25|1322.25|24248480
1223611200000|2008-10-10 04:00:00|1258.5|1258.5|1363.25|1363.25|1448|1448|1225.75|1225.75|38996024
1223870400000|2008-10-13 04:00:00|1392.25|1392.25|1396.25|1396.25|1408.75|1408.75|1357.25|1357.25|26116240
1223956800000|2008-10-14 04:00:00|1451.5|1451.5|1428|1428|1487.5|1487.5|1407.25|1407.25|32041440
1224043200000|2008-10-15 04:00:00|1400.5|1400.5|1259|1259|1413.25|1413.25|1255|1255|28835964
1224129600000|2008-10-16 04:00:00|1315.75|1315.75|1399.25|1399.25|1405.25|1405.25|1247.5|1247.5|33808316
1224216000000|2008-10-17 04:00:00|1365.75|1365.75|1437|1437|1455.25|1455.25|1346.5025|1346.5025|24772888
1224475200000|2008-10-20 04:00:00|1456.75|1456.75|1493.75|1493.75|1493.75|1493.75|1421.5|1421.5|21467340
1224561600000|2008-10-21 04:00:00|1475.25|1475.25|1428|1428|1492.75|1492.75|1418|1418|17497076
1224648000000|2008-10-22 04:00:00|1387.5|1387.5|1312.5|1312.5|1396.75|1396.75|1275|1275|26076500
1224734400000|2008-10-23 04:00:00|1305.25|1305.25|1268.25|1268.25|1333|1333|1204.25|1204.25|29143748
1224820800000|2008-10-24 04:00:00|1189.75|1189.75|1194.75|1194.75|1254.75|1254.75|1180.75|1180.75|30127412
1225080000000|2008-10-27 04:00:00|1179.75|1179.75|1163.75|1163.75|1222|1222|1161.75|1161.75|15547524
1225166400000|2008-10-28 04:00:00|1191.5|1191.5|1310.5|1310.5|1312.5|1312.5|1165.75|1165.75|25963524
1225252800000|2008-10-29 04:00:00|1304.5|1304.5|1312|1312|1372.25|1372.25|1268.5|1268.5|17874396
1225339200000|2008-10-30 04:00:00|1362.75|1362.75|1395.25|1395.25|1409.5|1409.5|1337.5|1337.5|24024016
1225425600000|2008-10-31 04:00:00|1379.5|1379.5|1440.75|1440.75|1476|1476|1379.5|1379.5|21066108
1225688400000|2008-11-03 05:00:00|1433.75|1433.75|1396|1396|1462.5|1462.5|1385.75|1385.75|12396664
1225774800000|2008-11-04 05:00:00|1421.75|1421.75|1405.5|1405.5|1431.25|1431.25|1375.75|1375.75|12761172
1225861200000|2008-11-05 05:00:00|1399.75|1399.75|1319.5|1319.5|1409.7425|1409.7425|1313.5|1313.5|16673144
1225947600000|2008-11-06 05:00:00|1298.5|1298.5|1266|1266|1298.5|1298.5|1248.5|1248.5|28529968
1226034000000|2008-11-07 05:00:00|1266.5|1266.5|1235.25|1235.25|1281|1281|1189|1189|24364004
1226293200000|2008-11-10 05:00:00|1268.25|1268.25|1199.25|1199.25|1268.25|1268.25|1173|1173|21672688
1226379600000|2008-11-11 05:00:00|1197.75|1197.75|1141.75|1141.75|1205.5|1205.5|1108.5|1108.5|29281872
1226466000000|2008-11-12 05:00:00|1128.5|1128.5|1109.25|1109.25|1143.5|1143.5|1087.5|1087.5|19592224
1226552400000|2008-11-13 05:00:00|1113.25|1113.25|1221.5|1221.5|1223.25|1223.25|1090.5|1090.5|24962656
1226638800000|2008-11-14 05:00:00|1196.25|1196.25|1163.25|1163.25|1216.25|1216.25|1148.5|1148.5|17134692
1226898000000|2008-11-17 05:00:00|1151.25|1151.25|1157.75|1157.75|1200.75|1200.75|1150|1150|17845512
1226984400000|2008-11-18 05:00:00|1153.25|1153.25|1166|1166|1186|1186|1113.75|1113.75|19340004
1227070800000|2008-11-19 05:00:00|1162.5|1162.5|1096|1096|1181.5|1181.5|1094|1094|16256956
1227157200000|2008-11-20 05:00:00|1081.75|1081.75|1090.25|1090.25|1196|1196|1067|1067|27161896
1227243600000|2008-11-21 05:00:00|1110.25|1110.25|1197|1197|1204.25|1204.25|1093.75|1093.75|25641876
1227502800000|2008-11-24 05:00:00|1204.5|1204.5|1258|1258|1275|1275|1197.75|1197.75|18595372
1227589200000|2008-11-25 05:00:00|1282|1282|1232.25|1232.25|1318.75|1318.75|1206.5|1206.5|23983168
1227675600000|2008-11-26 05:00:00|1216|1216|1331.25|1331.25|1337.25|1337.25|1206|1206|15838456
1227848400000|2008-11-28 05:00:00|1350|1350|1331.25|1331.25|1350|1350|1290.75|1290.75|7490752
1228107600000|2008-12-01 05:00:00|1306.75|1306.75|1200.5|1200.5|1306.75|1306.75|1197|1197|14166180
1228194000000|2008-12-02 05:00:00|1217.25|1217.25|1250.25|1250.25|1262|1262|1209.75|1209.75|16110148
1228280400000|2008-12-03 05:00:00|1223.25|1223.25|1300.25|1300.25|1310.5|1310.5|1195.25|1195.25|17430800
1228366800000|2008-12-04 05:00:00|1279.25|1279.25|1299|1299|1354.25|1354.25|1251|1251|21545344
1228453200000|2008-12-05 05:00:00|1274.5|1274.5|1333.5|1333.5|1339.25|1339.25|1237.75|1237.75|13825408
1228712400000|2008-12-08 05:00:00|1363.25|1363.25|1404.25|1404.25|1433.25|1433.25|1357.5|1357.5|32329420
1228798800000|2008-12-09 05:00:00|1381.75|1381.75|1323.5|1323.5|1390.75|1390.75|1304.5|1304.5|19459728
1228885200000|2008-12-10 05:00:00|1289.75|1289.75|1262.5|1262.5|1298.75|1298.75|1223.5|1223.5|25456556
1228971600000|2008-12-11 05:00:00|1254.25|1254.25|1218.25|1218.25|1281|1281|1204.75|1204.75|16479972
1229058000000|2008-12-12 05:00:00|1191.75|1191.75|1234.25|1234.25|1242.5|1242.5|1190.25|1190.25|14694492
1229317200000|2008-12-15 05:00:00|1250.25|1250.25|1204.75|1204.75|1272|1272|1183.75|1183.75|13593068
1229403600000|2008-12-16 05:00:00|1206.75|1206.75|1241|1241|1255|1255|1193.75|1193.75|24551588
1229490000000|2008-12-17 05:00:00|1217.5|1217.5|1266|1266|1310|1310|1217.5|1217.5|15447024
1229576400000|2008-12-18 05:00:00|1267.25|1267.25|1317.25|1317.25|1356.25|1356.25|1258.75|1258.75|24660832
1229662800000|2008-12-19 05:00:00|1332.25|1332.25|1281.5|1281.5|1350|1350|1260.75|1260.75|24401064
1229922000000|2008-12-22 05:00:00|1281.75|1281.75|1227.5|1227.5|1291.25|1291.25|1203.5|1203.5|13785688
1230008400000|2008-12-23 05:00:00|1230.5|1230.5|1199|1199|1250.5|1250.5|1177|1177|13102120
1230094800000|2008-12-24 05:00:00|1201.25|1201.25|1228.25|1228.25|1234.5|1234.5|1191|1191|4385152
1230267600000|2008-12-26 05:00:00|1232.5|1232.5|1244|1244|1250.5|1250.5|1232.5|1232.5|4919296
1230526800000|2008-12-29 05:00:00|1242.5|1242.5|1223.5|1223.5|1249.25|1249.25|1206.75|1206.75|9346224
1230613200000|2008-12-30 05:00:00|1233.25|1233.25|1242.25|1242.25|1245|1245|1219.75|1219.75|9626524
1230699600000|2008-12-31 05:00:00|1245.25|1245.25|1275|1275|1288.75|1288.75|1238.5|1238.5|15089904
1230872400000|2009-01-02 05:00:00|1273.75|1273.75|1326.5|1326.5|1340|1340|1257.75|1257.75|12029104
1231131600000|2009-01-05 05:00:00|1315.5|1315.5|1336|1336|1344.25|1344.25|1307.5|1307.5|12913460
1231218000000|2009-01-06 05:00:00|1345|1345|1309|1309|1350|1350|1295|1295|15290724
1231304400000|2009-01-07 05:00:00|1290.25|1290.25|1261.5|1261.5|1300|1300|1257.5|1257.5|20164708
1231390800000|2009-01-08 05:00:00|1257.25|1257.25|1284.75|1284.75|1285|1285|1243|1243|15730268
1231477200000|2009-01-09 05:00:00|1286.25|1286.25|1240.25|1240.25|1294.5|1294.5|1234.25|1234.25|13246460
1231736400000|2009-01-12 05:00:00|1235|1235|1253|1253|1261.75|1261.75|1224|1224|13730492
1231822800000|2009-01-13 05:00:00|1245.25|1245.25|1237.5|1237.5|1273.75|1273.75|1227.75|1227.75|15579336
1231909200000|2009-01-14 05:00:00|1205.5|1205.5|1166.25|1166.25|1211.5|1211.5|1154.25|1154.25|27404164
1231995600000|2009-01-15 05:00:00|1166.25|1166.25|1174|1174|1184.25|1184.25|1143|1143|16433676
1232082000000|2009-01-16 05:00:00|1184.5|1184.5|1170|1170|1185|1185|1146.75|1146.75|14117116
1232427600000|2009-01-20 05:00:00|1153.25|1153.25|1103.5|1103.5|1173.5|1173.5|1100|1100|14745712
1232514000000|2009-01-21 05:00:00|1117.25|1117.25|1141.5|1141.5|1143.5|1143.5|1088.5|1088.5|13943640
1232600400000|2009-01-22 05:00:00|1125.75|1125.75|1140.75|1140.75|1171.5|1171.5|1104.5|1104.5|14369800
1232686800000|2009-01-23 05:00:00|1119.25|1119.25|1142|1142|1156.75|1156.75|1101|1101|11379196
1232946000000|2009-01-26 05:00:00|1144.75|1144.75|1141.75|1141.75|1177|1177|1125|1125|8005236
1233032400000|2009-01-27 05:00:00|1148|1148|1137.75|1137.75|1154|1154|1121.25|1121.25|9689224
1233118800000|2009-01-28 05:00:00|1158|1158|1190|1190|1208.75|1208.75|1157.5|1157.5|11911144
1233205200000|2009-01-29 05:00:00|1178.25|1178.25|1149.75|1149.75|1192|1192|1145.5|1145.5|8737628
1233291600000|2009-01-30 05:00:00|1157.375|1157.375|1131.25|1131.25|1162.25|1162.25|1123.5|1123.5|10670292
1233550800000|2009-02-02 05:00:00|1114.25|1114.25|1110.75|1110.75|1132.5|1132.5|1095.5|1095.5|10016724
1233637200000|2009-02-03 05:00:00|1117|1117|1157.5|1157.5|1162.25|1162.25|1102.75|1102.75|11098580
1233723600000|2009-02-04 05:00:00|1160.5|1160.5|1144.5|1144.5|1160.75|1160.75|1131.5|1131.5|15054880
1233810000000|2009-02-05 05:00:00|1144.5|1144.5|1180|1180|1185.75|1185.75|1133.25|1133.25|14454168
1233896400000|2009-02-06 05:00:00|1183|1183|1217|1217|1228|1228|1170|1170|13867140
1234155600000|2009-02-09 05:00:00|1218.5|1218.5|1194.25|1194.25|1218.5|1218.5|1178.5|1178.5|11381540
1234242000000|2009-02-10 05:00:00|1181.75|1181.75|1126.25|1126.25|1194.25|1194.25|1119|1119|18016488
1234328400000|2009-02-11 05:00:00|1134.5|1134.5|1107.75|1107.75|1134.75|1134.75|1084.25|1084.25|23980288
1234414800000|2009-02-12 05:00:00|1092.25|1092.25|1111.5|1111.5|1115.25|1115.25|1073.4375|1073.4375|14872912
1234501200000|2009-02-13 05:00:00|1105.75|1105.75|1085.75|1085.75|1125.75|1125.75|1080.25|1080.25|12082624
1234846800000|2009-02-17 05:00:00|1068|1068|1048.5|1048.5|1068|1068|1034.25|1034.25|22278340
1234933200000|2009-02-18 05:00:00|1058|1058|1088|1088|1098.5|1098.5|1048.75|1048.75|23450508
1235019600000|2009-02-19 05:00:00|1098.5|1098.5|1070.25|1070.25|1109.5|1109.5|1058.5|1058.5|13044556
1235106000000|2009-02-20 05:00:00|1058|1058|1073.25|1073.25|1084|1084|1048|1048|12084092
1235365200000|2009-02-23 05:00:00|1086.25|1086.25|1040.25|1040.25|1097.5|1097.5|1035.25|1035.25|12916996
1235451600000|2009-02-24 05:00:00|1041|1041|1073.5|1073.5|1078|1078|1012.25|1012.25|13858180
1235538000000|2009-02-25 05:00:00|1066|1066|1053.75|1053.75|1079|1079|1039|1039|15885088
1235624400000|2009-02-26 05:00:00|1062.5|1062.5|1025.75|1025.75|1063.25|1063.25|1025|1025|12649004
1235710800000|2009-02-27 05:00:00|1005.75|1005.75|1038.25|1038.25|1054.5|1054.5|1002|1002|18738784
1235970000000|2009-03-02 05:00:00|1020.75|1020.75|994|994|1032.25|1032.25|990.75|990.75|17423488
1236056400000|2009-03-03 05:00:00|1009.25|1009.25|1001.25|1001.25|1031.25|1031.25|1000.5|1000.5|17107744
1236142800000|2009-03-04 05:00:00|1018.5|1018.5|1063.75|1063.75|1083|1083|1018.5|1018.5|16695504
1236229200000|2009-03-05 05:00:00|1034.25|1034.25|998.5|998.5|1048.5|1048.5|986|986|23676876
1236315600000|2009-03-06 05:00:00|1006.25|1006.25|998.5|998.5|1022.75|1022.75|975|975|23967396
1236571200000|2009-03-09 04:00:00|983.75|983.75|964.25|964.25|1002|1002|956|956|20695216
1236657600000|2009-03-10 04:00:00|974.25|974.25|1040.25|1040.25|1050|1050|974.25|974.25|22955816
1236744000000|2009-03-11 04:00:00|1049.5|1049.5|1085.75|1085.75|1098.5|1098.5|1043.75|1043.75|19248392
1236830400000|2009-03-12 04:00:00|1085.75|1085.75|1114.75|1114.75|1121|1121|1060.25|1060.25|18112708
1236916800000|2009-03-13 04:00:00|1119|1119|1116.75|1116.75|1120.5|1120.5|1081.75|1081.75|19899872
1237176000000|2009-03-16 04:00:00|1125|1125|1097.75|1097.75|1127|1127|1090.25|1090.25|16623148
1237262400000|2009-03-17 04:00:00|1096.25|1096.25|1135.25|1135.25|1141.25|1141.25|1088.5|1088.5|21866792
1237348800000|2009-03-18 04:00:00|1148.75|1148.75|1148|1148|1163.25|1163.25|1123.5|1123.5|23451944
1237435200000|2009-03-19 04:00:00|1094.5|1094.5|1162.5|1162.5|1175|1175|1081.25|1081.25|32281944
1237521600000|2009-03-20 04:00:00|1174.25|1174.25|1125.5|1125.5|1196.5|1196.5|1107.75|1107.75|24951516
1237780800000|2009-03-23 04:00:00|1149.25|1149.25|1190.5|1190.5|1192.75|1192.75|1121.75|1121.75|14384824
1237867200000|2009-03-24 04:00:00|1168.5|1168.5|1140|1140|1180.25|1180.25|1134.25|1134.25|12832136
1237953600000|2009-03-25 04:00:00|1153|1153|1159.25|1159.25|1181.25|1181.25|1128.75|1128.75|13444040
1238040000000|2009-03-26 04:00:00|1167|1167|1190|1190|1207.25|1207.25|1163.5|1163.5|14117796
1238126400000|2009-03-27 04:00:00|1185.5|1185.5|1171|1171|1191.32|1191.32|1164.5|1164.5|7961844
1238385600000|2009-03-30 04:00:00|1150|1150|1156.5|1156.5|1161|1161|1125.5|1125.5|13289184
1238472000000|2009-03-31 04:00:00|1168.5|1168.5|1172.25|1172.25|1191|1191|1145|1145|17907820
1238558400000|2009-04-01 04:00:00|1154.5|1154.5|1175|1175|1180|1180|1141|1141|13007024
1238644800000|2009-04-02 04:00:00|1190.25|1190.25|1262.25|1262.25|1283.5|1283.5|1190.25|1190.25|23882288
1238731200000|2009-04-03 04:00:00|1256.5|1256.5|1296.75|1296.75|1297.25|1297.25|1255|1255|14375788
1238990400000|2009-04-06 04:00:00|1282|1282|1281.75|1281.75|1287.5|1287.5|1261.5|1261.5|11080040
1239076800000|2009-04-07 04:00:00|1259.25|1259.25|1246.5|1246.5|1259.5|1259.5|1237.75|1237.75|11580376
1239163200000|2009-04-08 04:00:00|1249|1249|1256|1256|1265.5|1265.5|1236.25|1236.25|13103264
1239249600000|2009-04-09 04:00:00|1281.25|1281.25|1331.75|1331.75|1337.5|1337.5|1264.625|1264.625|18044736
1239595200000|2009-04-13 04:00:00|1318.25|1318.25|1328|1328|1336.75|1336.75|1289.75|1289.75|13202328
1239681600000|2009-04-14 04:00:00|1315|1315|1285|1285|1315|1315|1254.5|1254.5|16975748
1239768000000|2009-04-15 04:00:00|1285|1285|1302.75|1302.75|1305|1305|1276.25|1276.25|11099892
1239854400000|2009-04-16 04:00:00|1305|1305|1344.25|1344.25|1352.25|1352.25|1298.25|1298.25|11566260
1239940800000|2009-04-17 04:00:00|1350.75|1350.75|1365.25|1365.25|1375|1375|1330.5|1330.5|13864020
1240200000000|2009-04-20 04:00:00|1347|1347|1309|1309|1347|1347|1300.5|1300.5|9961324
1240286400000|2009-04-21 04:00:00|1307.75|1307.75|1331.75|1331.75|1341.2475|1341.2475|1300.75|1300.75|10292708
1240372800000|2009-04-22 04:00:00|1322.75|1322.75|1375|1375|1399.75|1399.75|1306.25|1306.25|14134776
1240459200000|2009-04-23 04:00:00|1375|1375|1359.75|1359.75|1385.75|1385.75|1331.4375|1331.4375|12211972
1240545600000|2009-04-24 04:00:00|1368.25|1368.25|1368.25|1368.25|1381|1381|1350.75|1350.75|8396144
1240804800000|2009-04-27 04:00:00|1350.25|1350.25|1353.25|1353.25|1382|1382|1339.25|1339.25|9206484
1240891200000|2009-04-28 04:00:00|1335.5|1335.5|1389.75|1389.75|1407.4025|1407.4025|1335|1335|9880640
1240977600000|2009-04-29 04:00:00|1390|1390|1324|1324|1393.75|1393.75|1312.5|1312.5|21858180
1241064000000|2009-04-30 04:00:00|1338.5|1338.5|1311.75|1311.75|1375.5|1375.5|1304.5|1304.5|19326576
1241150400000|2009-05-01 04:00:00|1321.75|1321.75|1323|1323|1334.25|1334.25|1312.5|1312.5|13902160
1241409600000|2009-05-04 04:00:00|1322.75|1322.75|1381.75|1381.75|1381.75|1381.75|1321.75|1321.75|14549884
1241496000000|2009-05-05 04:00:00|1360.5|1360.5|1375|1375|1379.5|1379.5|1358.75|1358.75|13247816
1241582400000|2009-05-06 04:00:00|1386.25|1386.25|1365.25|1365.25|1394.5|1394.5|1356|1356|14808580
1241668800000|2009-05-07 04:00:00|1383|1383|1327|1327|1391.75|1391.75|1310.75|1310.75|18546624
1241755200000|2009-05-08 04:00:00|1344|1344|1360.5|1360.5|1371.5|1371.5|1300|1300|11371788
1242014400000|2009-05-11 04:00:00|1340|1340|1328.5|1328.5|1345.25|1345.25|1319.75|1319.75|15055652
1242100800000|2009-05-12 04:00:00|1312.5|1312.5|1274.5|1274.5|1321.25|1321.25|1256|1256|24275584
1242187200000|2009-05-13 04:00:00|1260|1260|1238|1238|1260|1260|1219|1219|18298800
1242273600000|2009-05-14 04:00:00|1235|1235|1273.75|1273.75|1284.25|1284.25|1235|1235|16698192
1242360000000|2009-05-15 04:00:00|1252.25|1252.25|1243.75|1243.75|1290|1290|1241|1241|14715132
1242619200000|2009-05-18 04:00:00|1253|1253|1280|1280|1282|1282|1250|1250|10860100
1242705600000|2009-05-19 04:00:00|1287.5|1287.5|1301|1301|1315|1315|1263.25|1263.25|14625616
1242792000000|2009-05-20 04:00:00|1308.25|1308.25|1267.25|1267.25|1313.5|1313.5|1263.5|1263.5|14863180
1242878400000|2009-05-21 04:00:00|1259|1259|1283.75|1283.75|1285.75|1285.75|1251.75|1251.75|15341052
1242964800000|2009-05-22 04:00:00|1283.75|1283.75|1310.25|1310.25|1322.25|1322.25|1279.75|1279.75|14839384
1243310400000|2009-05-26 04:00:00|1299.25|1299.25|1354.25|1354.25|1364.25|1364.25|1299.25|1299.25|16771288
1243396800000|2009-05-27 04:00:00|1354.25|1354.25|1360.25|1360.25|1382.25|1382.25|1346|1346|15127200
1243483200000|2009-05-28 04:00:00|1361.25|1361.25|1377.75|1377.75|1384|1384|1340.25|1340.25|15040700
1243569600000|2009-05-29 04:00:00|1381.5|1381.5|1426.25|1426.25|1428.5|1428.5|1367.5|1367.5|16569060
1243828800000|2009-06-01 04:00:00|1446.5|1446.5|1481.5|1481.5|1498.75|1498.75|1439|1439|17614744
1243915200000|2009-06-02 04:00:00|1474.75|1474.75|1445.75|1445.75|1483|1483|1443.75|1443.75|18942788
1244001600000|2009-06-03 04:00:00|1434.75|1434.75|1454.25|1454.25|1455.5|1455.5|1420|1420|14018596
1244088000000|2009-06-04 04:00:00|1453.5|1453.5|1438.5|1438.5|1453.5|1453.5|1415.875|1415.875|13098060
1244174400000|2009-06-05 04:00:00|1465|1465|1457.25|1457.25|1478|1478|1448.75|1448.75|16451580
1244433600000|2009-06-08 04:00:00|1453|1453|1450|1450|1465.5|1465.5|1431.75|1431.75|10683472
1244520000000|2009-06-09 04:00:00|1449.75|1449.75|1466.5|1466.5|1473.75|1473.75|1441|1441|9716428
1244606400000|2009-06-10 04:00:00|1471.75|1471.75|1426.25|1426.25|1476.5|1476.5|1406.25|1406.25|23840396
1244692800000|2009-06-11 04:00:00|1429|1429|1415.5|1415.5|1447.25|1447.25|1414.25|1414.25|15452268
1244779200000|2009-06-12 04:00:00|1410.5|1410.5|1415.25|1415.25|1424.75|1424.75|1391.125|1391.125|15486768
1245038400000|2009-06-15 04:00:00|1409.75|1409.75|1398.5|1398.5|1411.75|1411.75|1385.25|1385.25|12912804
1245124800000|2009-06-16 04:00:00|1398.75|1398.75|1383.25|1383.25|1418.75|1418.75|1378.5|1378.5|9774008
1245211200000|2009-06-17 04:00:00|1378.75|1378.75|1365.75|1365.75|1388.25|1388.25|1359.75|1359.75|13586452
1245297600000|2009-06-18 04:00:00|1380|1380|1407.5|1407.5|1435.75|1435.75|1367.5|1367.5|17699956
1245384000000|2009-06-19 04:00:00|1420.75|1420.75|1417.5|1417.5|1449|1449|1413.25|1413.25|15353480
1245643200000|2009-06-22 04:00:00|1405|1405|1381.5|1381.5|1405|1405|1377.75|1377.75|12300092
1245729600000|2009-06-23 04:00:00|1380.25|1380.25|1338.5|1338.5|1381.5|1381.5|1333.75|1333.75|16074064
1245816000000|2009-06-24 04:00:00|1348.75|1348.75|1325.5|1325.5|1359|1359|1319|1319|20202324
1245902400000|2009-06-25 04:00:00|1266.25|1266.25|1282|1282|1289.25|1289.25|1254|1254|59607068
1245988800000|2009-06-26 04:00:00|1268.5|1268.5|1271|1271|1284.25|1284.25|1262.75|1262.75|21367028
1246248000000|2009-06-29 04:00:00|1278.75|1278.75|1293.75|1293.75|1304|1304|1270|1270|13824984
1246334400000|2009-06-30 04:00:00|1296.5|1296.5|1294.5|1294.5|1312|1312|1282|1282|11700568
1246420800000|2009-07-01 04:00:00|1303.5|1303.5|1310.5|1310.5|1324.75|1324.75|1283.75|1283.75|12365180
1246507200000|2009-07-02 04:00:00|1294.25|1294.25|1276.5|1276.5|1295.75|1295.75|1276.5|1276.5|15326680
1246852800000|2009-07-06 04:00:00|1268.5|1268.5|1297.75|1297.75|1307.5|1307.5|1268.5|1268.5|14879056
1246939200000|2009-07-07 04:00:00|1292.5|1292.5|1280.25|1280.25|1296.25|1296.25|1272.25|1272.25|12185780
1247025600000|2009-07-08 04:00:00|1274.75|1274.75|1287.75|1287.75|1292.75|1292.75|1268.75|1268.75|10413696
1247112000000|2009-07-09 04:00:00|1296.5|1296.5|1276.5|1276.5|1296.5|1296.5|1269.25|1269.25|8537936
1247198400000|2009-07-10 04:00:00|1266.75|1266.75|1282.5|1282.5|1294.75|1294.75|1265.5|1265.5|9436172
1247457600000|2009-07-13 04:00:00|1286.5|1286.5|1288.5|1288.5|1297.74|1297.74|1270.25|1270.25|12469104
1247544000000|2009-07-14 04:00:00|1287.25|1287.25|1297.5|1297.5|1307.25|1307.25|1280.25|1280.25|8017556
1247630400000|2009-07-15 04:00:00|1308.75|1308.75|1323.25|1323.25|1324.75|1324.75|1283|1283|15544780
1247716800000|2009-07-16 04:00:00|1319.5|1319.5|1329.75|1329.75|1337|1337|1300|1300|13356360
1247803200000|2009-07-17 04:00:00|1328.75|1328.75|1311|1311|1328.75|1328.75|1299.5|1299.5|13101592
1248062400000|2009-07-20 04:00:00|1314.75|1314.75|1320.75|1320.75|1331|1331|1302.25|1302.25|10645928
1248148800000|2009-07-21 04:00:00|1335.75|1335.75|1301.75|1301.75|1336|1336|1292|1292|11007372
1248235200000|2009-07-22 04:00:00|1300|1300|1288.25|1288.25|1310.75|1310.75|1285.5|1285.5|14300996
1248321600000|2009-07-23 04:00:00|1287.5|1287.5|1278.5|1278.5|1302|1302|1275|1275|21532924
1248408000000|2009-07-24 04:00:00|1277.75|1277.75|1304.25|1304.25|1310.625|1310.625|1264.75|1264.75|14731024
1248667200000|2009-07-27 04:00:00|1305.25|1305.25|1309.25|1309.25|1310|1310|1291|1291|6276424
1248753600000|2009-07-28 04:00:00|1299.5|1299.5|1322.75|1322.75|1323.5|1323.5|1285.75|1285.75|10553120
1248840000000|2009-07-29 04:00:00|1312.5|1312.5|1359.25|1359.25|1362.5|1362.5|1309|1309|21215064
1248926400000|2009-07-30 04:00:00|1373.25|1373.25|1402.25|1402.25|1413.25|1413.25|1364.5|1364.5|20059692
1249012800000|2009-07-31 04:00:00|1391.75|1391.75|1416|1416|1444.25|1444.25|1389|1389|21796932
1249272000000|2009-08-03 04:00:00|1424.5|1424.5|1415.5|1415.5|1427|1427|1406|1406|13509884
1249358400000|2009-08-04 04:00:00|1411.5|1411.5|1438.5|1438.5|1439.25|1439.25|1403.75|1403.75|14842868
1249444800000|2009-08-05 04:00:00|1438.5|1438.5|1425.5|1425.5|1454.25|1454.25|1418.25|1418.25|16333564
1249531200000|2009-08-06 04:00:00|1431.25|1431.25|1440.5|1440.5|1445|1445|1420.5|1420.5|14561340
1249617600000|2009-08-07 04:00:00|1449|1449|1451.75|1451.75|1456.75|1456.75|1428.25|1428.25|11448296
1249876800000|2009-08-10 04:00:00|1446.75|1446.75|1428.5|1428.5|1446.75|1446.75|1417.75|1417.75|9543976
1249963200000|2009-08-11 04:00:00|1423|1423|1419.75|1419.75|1427.25|1427.25|1400.5|1400.5|7614400
1250049600000|2009-08-12 04:00:00|1415|1415|1438|1438|1447.5|1447.5|1410.5|1410.5|12197272
1250136000000|2009-08-13 04:00:00|1434.5|1434.5|1445.25|1445.25|1445.75|1445.75|1424.5|1424.5|8377856
1250222400000|2009-08-14 04:00:00|1441.5|1441.5|1421.5|1421.5|1450|1450|1407.5|1407.5|9124968
1250481600000|2009-08-17 04:00:00|1401.75|1401.75|1386|1386|1411.5|1411.5|1379.125|1379.125|10980960
1250568000000|2009-08-18 04:00:00|1388|1388|1390.25|1390.25|1396.25|1396.25|1379.75|1379.75|13312428
1250654400000|2009-08-19 04:00:00|1377.25|1377.25|1419.25|1419.25|1423.125|1423.125|1377.25|1377.25|11306220
1250740800000|2009-08-20 04:00:00|1420|1420|1425|1425|1428.5|1428.5|1405|1405|11903652
1250827200000|2009-08-21 04:00:00|1399.75|1399.75|1391.25|1391.25|1412.5|1412.5|1381|1381|22557308
1251086400000|2009-08-24 04:00:00|1392.5|1392.5|1400|1400|1406.25|1406.25|1389|1389|15237788
1251172800000|2009-08-25 04:00:00|1407.25|1407.25|1379|1379|1411.75|1411.75|1377.5|1377.5|18325132
1251259200000|2009-08-26 04:00:00|1382|1382|1386.25|1386.25|1400|1400|1373.25|1373.25|13399316
1251345600000|2009-08-27 04:00:00|1388.5|1388.5|1420.75|1420.75|1428.25|1428.25|1370|1370|19081992
1251432000000|2009-08-28 04:00:00|1426.25|1426.25|1404.5|1404.5|1434.5|1434.5|1395.25|1395.25|8578304
1251691200000|2009-08-31 04:00:00|1398|1398|1384.75|1384.75|1400|1400|1378.75|1378.75|7354616
1251777600000|2009-09-01 04:00:00|1372.625|1372.625|1359|1359|1388|1388|1352.75|1352.75|20162108
1251864000000|2009-09-02 04:00:00|1353|1353|1332.75|1332.75|1358.25|1358.25|1330.5|1330.5|17540988
1251950400000|2009-09-03 04:00:00|1337.25|1337.25|1343.25|1343.25|1347.5|1347.5|1332.75|1332.75|14086280
1252036800000|2009-09-04 04:00:00|1346.75|1346.75|1355.75|1355.75|1359.5|1359.5|1335.5|1335.5|9705956
1252382400000|2009-09-08 04:00:00|1365.75|1365.75|1381|1381|1381.5|1381.5|1355.25|1355.25|11600948
1252468800000|2009-09-09 04:00:00|1373.25|1373.25|1383.75|1383.75|1387|1387|1363.25|1363.25|15984080
1252555200000|2009-09-10 04:00:00|1383.75|1383.75|1385.5|1385.5|1395|1395|1371.75|1371.75|18653036
1252641600000|2009-09-11 04:00:00|1389|1389|1374.75|1374.75|1397.25|1397.25|1369|1369|17368176
1252900800000|2009-09-14 04:00:00|1362|1362|1372.75|1372.75|1380.5|1380.5|1338|1338|14299112
1252987200000|2009-09-15 04:00:00|1369|1369|1367.25|1367.25|1375|1375|1349.25|1349.25|14818536
1253073600000|2009-09-16 04:00:00|1369|1369|1429.5|1429.5|1436.25|1436.25|1360.25|1360.25|24346788
1253160000000|2009-09-17 04:00:00|1425|1425|1452.25|1452.25|1470.25|1470.25|1421.75|1421.75|14762240
1253246400000|2009-09-18 04:00:00|1456.25|1456.25|1464.75|1464.75|1472|1472|1448.75|1448.75|11525472
1253505600000|2009-09-21 04:00:00|1451.25|1451.25|1463.75|1463.75|1484.25|1484.25|1441.5|1441.5|9472720
1253592000000|2009-09-22 04:00:00|1474.25|1474.25|1464.25|1464.25|1487.5|1487.5|1461|1461|12374064
1253678400000|2009-09-23 04:00:00|1470|1470|1457.5|1457.5|1481.25|1481.25|1455.75|1455.75|43572216
1253764800000|2009-09-24 04:00:00|1457.75|1457.75|1454.25|1454.25|1468.5|1468.5|1445.75|1445.75|26221588
1253851200000|2009-09-25 04:00:00|1458.25|1458.25|1466|1466|1496.25|1496.25|1457.5|1457.5|17494628
1254110400000|2009-09-28 04:00:00|1468.25|1468.25|1475|1475|1482.75|1482.75|1461.5|1461.5|10106544
1254196800000|2009-09-29 04:00:00|1480.75|1480.75|1502.25|1502.25|1504.75|1504.75|1478|1478|34763224
1254283200000|2009-09-30 04:00:00|1600.25|1600.25|1617.5|1617.5|1623.75|1623.75|1600.25|1600.25|67175168
1254369600000|2009-10-01 04:00:00|1600|1600|1562.5|1562.5|1610|1610|1562.5|1562.5|33036184
1254456000000|2009-10-02 04:00:00|1538.25|1538.25|1550.5|1550.5|1559.75|1559.75|1527|1527|22568112
1254715200000|2009-10-05 04:00:00|1547|1547|1569.5|1569.5|1573|1573|1543.75|1543.75|11873328
1254801600000|2009-10-06 04:00:00|1572.75|1572.75|1577.25|1577.25|1610.5|1610.5|1571|1571|14605892
1254888000000|2009-10-07 04:00:00|1573.5|1573.5|1585.5|1585.5|1593.125|1593.125|1570|1570|8762776
1254974400000|2009-10-08 04:00:00|1592.75|1592.75|1600.5|1600.5|1609|1609|1588.75|1588.75|9364976
1255060800000|2009-10-09 04:00:00|1603|1603|1589.75|1589.75|1604.75|1604.75|1575|1575|8869888
1255320000000|2009-10-12 04:00:00|1596.25|1596.25|1581.25|1581.25|1600|1600|1580.75|1580.75|6200300
1255406400000|2009-10-13 04:00:00|1581.5|1581.5|1592|1592|1596.25|1596.25|1575.25|1575.25|7062364
1255492800000|2009-10-14 04:00:00|1602|1602|1622.5|1622.5|1630.75|1630.75|1597.75|1597.75|14631692
1255579200000|2009-10-15 04:00:00|1618.25|1618.25|1624|1624|1625.25|1625.25|1603.25|1603.25|14647528
1255665600000|2009-10-16 04:00:00|1608.5|1608.5|1627.5|1627.5|1630|1630|1606.5|1606.5|14617132
1255924800000|2009-10-19 04:00:00|1626|1626|1652.25|1652.25|1658.75|1658.75|1610.25|1610.25|18513464
1256011200000|2009-10-20 04:00:00|1638.25|1638.25|1627.25|1627.25|1644.75|1644.75|1616.25|1616.25|13559640
1256097600000|2009-10-21 04:00:00|1627.5|1627.5|1618.75|1618.75|1645|1645|1617.5|1617.5|13313316
1256184000000|2009-10-22 04:00:00|1620.5|1620.5|1629.75|1629.75|1642.5|1642.5|1610|1610|9991052
1256270400000|2009-10-23 04:00:00|1626.25|1626.25|1604.25|1604.25|1629|1629|1588.74975|1588.74975|12698240
1256529600000|2009-10-26 04:00:00|1602|1602|1593.75|1593.75|1624|1624|1589.75|1589.75|11814060
1256616000000|2009-10-27 04:00:00|1591.25|1591.25|1602.25|1602.25|1617.25|1617.25|1562.5|1562.5|15711604
1256702400000|2009-10-28 04:00:00|1590.75|1590.75|1564.25|1564.25|1606.5|1606.5|1557|1557|14820652
1256788800000|2009-10-29 04:00:00|1575|1575|1592.75|1592.75|1602.75|1602.75|1565|1565|10849024
1256875200000|2009-10-30 04:00:00|1583.75|1583.75|1554.5|1554.5|1594.75|1594.75|1550.5|1550.5|14672028
1257138000000|2009-11-02 05:00:00|1558.5|1558.5|1562.5|1562.5|1590.5|1590.5|1545.75|1545.75|11526632
1257224400000|2009-11-03 05:00:00|1556.25|1556.25|1566.5|1566.5|1576.25|1576.25|1545|1545|10989504
1257310800000|2009-11-04 05:00:00|1570.5|1570.5|1568.25|1568.25|1595|1595|1549.25|1549.25|8674876
1257397200000|2009-11-05 05:00:00|1587.25|1587.25|1619|1619|1619.75|1619.75|1576.75|1576.75|10578256
1257483600000|2009-11-06 05:00:00|1616.25|1616.25|1614|1614|1620.5|1620.5|1597|1597|7635592
1257742800000|2009-11-09 05:00:00|1612.5|1612.5|1633|1633|1633.25|1633.25|1609|1609|9146832
1257829200000|2009-11-10 05:00:00|1633.5|1633.5|1611.75|1611.75|1642.25|1642.25|1600|1600|9898224
1257915600000|2009-11-11 05:00:00|1615.25|1615.25|1623.25|1623.25|1639.25|1639.25|1614.25|1614.25|6680660
1258002000000|2009-11-12 05:00:00|1623.5|1623.5|1602.25|1602.25|1634.75|1634.75|1595.25|1595.25|6617260
1258088400000|2009-11-13 05:00:00|1606.75|1606.75|1610.5|1610.5|1624|1624|1593|1593|7310892
1258347600000|2009-11-16 05:00:00|1616.5|1616.5|1652.5|1652.5|1658.5|1658.5|1613|1613|10380108
1258434000000|2009-11-17 05:00:00|1647.25|1647.25|1624|1624|1650|1650|1610.75|1610.75|7854268
1258520400000|2009-11-18 05:00:00|1619.75|1619.75|1610.5|1610.5|1619.75|1619.75|1594.75|1594.75|8098052
1258606800000|2009-11-19 05:00:00|1598.25|1598.25|1589|1589|1607.5|1607.5|1572|1572|9853128
1258693200000|2009-11-20 05:00:00|1583.5|1583.5|1598|1598|1602|1602|1567.5|1567.5|12614652
1258952400000|2009-11-23 05:00:00|1620.5|1620.5|1612.25|1612.25|1638.25|1638.25|1601|1601|9432116
1259038800000|2009-11-24 05:00:00|1617|1617|1613|1613|1627.5|1627.5|1608|1608|6449104
1259125200000|2009-11-25 05:00:00|1613.25|1613.25|1642.5|1642.5|1646.75|1646.75|1613.25|1613.25|7986012
1259298000000|2009-11-27 05:00:00|1613|1613|1626.25|1626.25|1636|1636|1600|1600|4698940
1259557200000|2009-11-30 05:00:00|1620|1620|1622.25|1622.25|1638.5|1638.5|1609.75|1609.75|9261160
1259643600000|2009-12-01 05:00:00|1631.75|1631.75|1635|1635|1652.25|1652.25|1618.5|1618.5|7950640
1259730000000|2009-12-02 05:00:00|1613.25|1613.25|1633.75|1633.75|1653.25|1653.25|1613.25|1613.25|5937144
1259816400000|2009-12-03 05:00:00|1631.5|1631.5|1616.75|1616.75|1639.75|1639.75|1613.5|1613.5|11035164
1259902800000|2009-12-04 05:00:00|1632|1632|1607.5|1607.5|1646.25|1646.25|1595.5|1595.5|10180200
1260162000000|2009-12-07 05:00:00|1607.5|1607.5|1613.5|1613.5|1624.75|1624.75|1607.5|1607.5|8948216
1260248400000|2009-12-08 05:00:00|1600|1600|1588.25|1588.25|1609.75|1609.75|1584.5|1584.5|14511128
1260334800000|2009-12-09 05:00:00|1587.75|1587.75|1548.75|1548.75|1587.75|1587.75|1543.75|1543.75|23438368
1260421200000|2009-12-10 05:00:00|1555|1555|1567.5|1567.5|1585|1585|1555|1555|11972420
1260507600000|2009-12-11 05:00:00|1579|1579|1596.5|1596.5|1604.75|1604.75|1577.25|1577.25|10860092
1260766800000|2009-12-14 05:00:00|1600.25|1600.25|1604|1604|1608|1608|1578|1578|9257952
1260853200000|2009-12-15 05:00:00|1598.25|1598.25|1608.75|1608.75|1627.25|1627.25|1590.5|1590.5|9605016
1260939600000|2009-12-16 05:00:00|1617|1617|1601.25|1601.25|1617|1617|1590.75|1590.75|7639616
1261026000000|2009-12-17 05:00:00|1589.25|1589.25|1581.25|1581.25|1601.25|1601.25|1576.75|1576.75|11679896
1261112400000|2009-12-18 05:00:00|1610|1610|1610.5|1610.5|1633.75|1633.75|1601.25|1601.25|20323488
1261371600000|2009-12-21 05:00:00|1613|1613|1622|1622|1631.75|1631.75|1611.25|1611.25|7399540
1261458000000|2009-12-22 05:00:00|1622|1622|1627.5|1627.5|1633.25|1633.25|1604.5|1604.5|8238984
1261544400000|2009-12-23 05:00:00|1626.75|1626.75|1636|1636|1638.25|1638.25|1622.25|1622.25|6148744
1261630800000|2009-12-24 05:00:00|1636|1636|1631.25|1631.25|1639|1639|1625|1625|2302216
1261976400000|2009-12-28 05:00:00|1631.25|1631.25|1637.5|1637.5|1638.75|1638.75|1619.5|1619.5|5648076
1262062800000|2009-12-29 05:00:00|1637.5|1637.5|1655.25|1655.25|1660.75|1660.75|1630.5|1630.5|8083232
1262149200000|2009-12-30 05:00:00|1646.25|1646.25|1653.5|1653.5|1656|1656|1642.75|1642.75|6932156
1262235600000|2009-12-31 05:00:00|1655.25|1655.25|1651.75|1651.75|1665.5|1665.5|1651.25|1651.25|6347696
1262581200000|2010-01-04 05:00:00|1651.5|1651.5|1633.75|1633.75|1651.75|1651.75|1628|1628|11972588
1262667600000|2010-01-05 05:00:00|1628.5|1628.5|1640.25|1640.25|1644.75|1644.75|1617.5|1617.5|6275456
1262754000000|2010-01-06 05:00:00|1635|1635|1630.25|1630.25|1642.25|1642.25|1623.5|1623.5|13399228
1262840400000|2010-01-07 05:00:00|1628|1628|1646.25|1646.25|1650|1650|1626.25|1626.25|7187644
1262926800000|2010-01-08 05:00:00|1644.75|1644.75|1643|1643|1646.25|1646.25|1623.5|1623.5|7249636
1263186000000|2010-01-11 05:00:00|1648|1648|1622.75|1622.75|1648.25|1648.25|1616.25|1616.25|10678264
1263272400000|2010-01-12 05:00:00|1615|1615|1620.5|1620.5|1627.5|1627.5|1607|1607|11485716
1263358800000|2010-01-13 05:00:00|1627.75|1627.75|1635|1635|1641.75|1641.75|1619.5|1619.5|5648964
1263445200000|2010-01-14 05:00:00|1637.25|1637.25|1624.75|1624.75|1645.75|1645.75|1618.75|1618.75|7311924
1263531600000|2010-01-15 05:00:00|1619.5|1619.5|1609.75|1609.75|1625.25|1625.25|1598.75|1598.75|11293260
1263877200000|2010-01-19 05:00:00|1605|1605|1617.75|1617.75|1620|1620|1599|1599|7453408
1263963600000|2010-01-20 05:00:00|1605.25|1605.25|1604.5|1604.5|1610.25|1610.25|1589.25|1589.25|8008488
1264050000000|2010-01-21 05:00:00|1607.75|1607.75|1591|1591|1608.5|1608.5|1575.75|1575.75|13983524
1264136400000|2010-01-22 05:00:00|1587.75|1587.75|1574.5|1574.5|1606|1606|1573.75|1573.75|13320016
1264395600000|2010-01-25 05:00:00|1584.25|1584.25|1591.75|1591.75|1601|1601|1582.75|1582.75|10749948
1264482000000|2010-01-26 05:00:00|1583.25|1583.25|1593.5|1593.5|1602.75|1602.75|1576.25|1576.25|6711472
1264568400000|2010-01-27 05:00:00|1591.75|1591.75|1600|1600|1604.25|1604.25|1581.25|1581.25|13560552
1264654800000|2010-01-28 05:00:00|1606.25|1606.25|1588|1588|1625|1625|1584.25|1584.25|7158124
1264741200000|2010-01-29 05:00:00|1591|1591|1593.75|1593.75|1616.25|1616.25|1588.75|1588.75|10402524
1265000400000|2010-02-01 05:00:00|1599.25|1599.25|1602.5|1602.5|1611.25|1611.25|1587.75|1587.75|6407752
1265086800000|2010-02-02 05:00:00|1607.25|1607.25|1598.25|1598.25|1607.25|1607.25|1590.25|1590.25|9539576
1265173200000|2010-02-03 05:00:00|1592.25|1592.25|1600|1600|1602.5|1602.5|1583|1583|7889372
1265259600000|2010-02-04 05:00:00|1588.25|1588.25|1552.25|1552.25|1593.75|1593.75|1551.25|1551.25|17924940
1265346000000|2010-02-05 05:00:00|1550.5|1550.5|1542.5|1542.5|1555.75|1555.75|1522.25|1522.25|13110920
1265605200000|2010-02-08 05:00:00|1540.5|1540.5|1532.5|1532.5|1553|1553|1530.75|1530.75|8177264
1265691600000|2010-02-09 05:00:00|1544.5|1544.5|1562.75|1562.75|1577.5|1577.5|1541.75|1541.75|9438112
1265778000000|2010-02-10 05:00:00|1562.75|1562.75|1566|1566|1573.75|1573.75|1556.25|1556.25|7698544
1265864400000|2010-02-11 05:00:00|1560.75|1560.75|1573.75|1573.75|1579.25|1579.25|1553|1553|7010016
1265950800000|2010-02-12 05:00:00|1563|1563|1562.25|1562.25|1563.75|1563.75|1543|1543|11152280
1266296400000|2010-02-16 05:00:00|1570.5|1570.5|1591.25|1591.25|1591.25|1591.25|1558.25|1558.25|9628152
1266382800000|2010-02-17 05:00:00|1596.75|1596.75|1612|1612|1617.25|1617.25|1590.5|1590.5|10640436
1266469200000|2010-02-18 05:00:00|1612.25|1612.25|1611|1611|1614.75|1614.75|1597.75|1597.75|6468024
1266555600000|2010-02-19 05:00:00|1603.5|1603.5|1608.75|1608.75|1615|1615|1600.25|1600.25|9498164
1266814800000|2010-02-22 05:00:00|1614.25|1614.25|1607.75|1607.75|1619.25|1619.25|1600.75|1600.75|6865096
1266901200000|2010-02-23 05:00:00|1607.5|1607.5|1603.25|1603.25|1613.75|1613.75|1590.25|1590.25|7738996
1266987600000|2010-02-24 05:00:00|1600|1600|1623.25|1623.25|1625.5|1625.5|1600|1600|11618192
1267074000000|2010-02-25 05:00:00|1625.25|1625.25|1654|1654|1657|1657|1600.25|1600.25|15967968
1267160400000|2010-02-26 05:00:00|1655.75|1655.75|1690|1690|1696.25|1696.25|1655.75|1655.75|19633328
1267419600000|2010-03-01 05:00:00|1697.75|1697.75|1706|1706|1717.75|1717.75|1690.25|1690.25|10674192
1267506000000|2010-03-02 05:00:00|1701.5|1701.5|1700.75|1700.75|1708.25|1708.25|1692|1692|9845124
1267592400000|2010-03-03 05:00:00|1692.5|1692.5|1691|1691|1699.25|1699.25|1681.5|1681.5|8670780
1267678800000|2010-03-04 05:00:00|1700.5|1700.5|1690.75|1690.75|1701.5|1701.5|1686|1686|6306436
1267765200000|2010-03-05 05:00:00|1695.75|1695.75|1708|1708|1712.75|1712.75|1695.75|1695.75|7460368
1268024400000|2010-03-08 05:00:00|1699.25|1699.25|1720.5|1720.5|1724|1724|1699.25|1699.25|7084320
1268110800000|2010-03-09 05:00:00|1719|1719|1723.25|1723.25|1729.5|1729.5|1713.25|1713.25|6042656
1268197200000|2010-03-10 05:00:00|1722.75|1722.75|1728|1728|1731.25|1731.25|1710.25|1710.25|5592988
1268283600000|2010-03-11 05:00:00|1727.5|1727.5|1743.75|1743.75|1746.25|1746.25|1717.75|1717.75|6960160
1268370000000|2010-03-12 05:00:00|1735.5|1735.5|1747.5|1747.5|1749.75|1749.75|1735.25|1735.25|7208752
1268625600000|2010-03-15 04:00:00|1743.75|1743.75|1759.75|1759.75|1768.25|1768.25|1743|1743|9514396
1268712000000|2010-03-16 04:00:00|1758.25|1758.25|1759.5|1759.5|1776.25|1776.25|1752.5|1752.5|10107340
1268798400000|2010-03-17 04:00:00|1759.75|1759.75|1772|1772|1783.25|1783.25|1757|1757|14751608
1268884800000|2010-03-18 04:00:00|1833.75|1833.75|1866.5|1866.5|1883.75|1883.75|1832.5|1832.5|43696248
1268971200000|2010-03-19 04:00:00|1856.5|1856.5|1838|1838|1858|1858|1828|1828|18789700
1269230400000|2010-03-22 04:00:00|1822.25|1822.25|1847|1847|1854|1854|1820.5|1820.5|11696044
1269316800000|2010-03-23 04:00:00|1860|1860|1862.25|1862.25|1864.75|1864.75|1849.25|1849.25|8986368
1269403200000|2010-03-24 04:00:00|1858.75|1858.75|1834.5|1834.5|1859.75|1859.75|1825.25|1825.25|11069208
1269489600000|2010-03-25 04:00:00|1854.25|1854.25|1839.25|1839.25|1869.5|1869.5|1838.25|1838.25|11321656
1269576000000|2010-03-26 04:00:00|1845|1845|1847.25|1847.25|1868.75|1868.75|1834.25|1834.25|8661752
1269835200000|2010-03-29 04:00:00|1854|1854|1849.25|1849.25|1858.25|1858.25|1839.5|1839.5|6522584
1269921600000|2010-03-30 04:00:00|1850.25|1850.25|1845.25|1845.25|1860|1860|1838.75|1838.75|6461384
1270008000000|2010-03-31 04:00:00|1837.25|1837.25|1837.5|1837.5|1852.5|1852.5|1832.005|1832.005|7916216
1270094400000|2010-04-01 04:00:00|1849|1849|1850.25|1850.25|1859.75|1859.75|1843.75|1843.75|8376500
1270440000000|2010-04-05 04:00:00|1854.75|1854.75|1852.75|1852.75|1870.5|1870.5|1840.5|1840.5|7081792
1270526400000|2010-04-06 04:00:00|1838.5|1838.5|1847.75|1847.75|1853.75|1853.75|1837.5|1837.5|8428384
1270612800000|2010-04-07 04:00:00|1849.25|1849.25|1839.75|1839.75|1854.71|1854.71|1832.5|1832.5|8851352
1270699200000|2010-04-08 04:00:00|1836.5|1836.5|1849.75|1849.75|1857|1857|1826.5|1826.5|10410788
1270785600000|2010-04-09 04:00:00|1854.5|1854.5|1879.5|1879.5|1882|1882|1841.25|1841.25|12502044
1271044800000|2010-04-12 04:00:00|1882.25|1882.25|1888.25|1888.25|1898.75|1898.75|1880|1880|8867356
1271131200000|2010-04-13 04:00:00|1885.75|1885.75|1887.75|1887.75|1898.25|1898.25|1868.75|1868.75|7025388
1271217600000|2010-04-14 04:00:00|1890.25|1890.25|1895|1895|1896.5|1896.5|1875|1875|6804768
1271304000000|2010-04-15 04:00:00|1889.25|1889.25|1891|1891|1895.5|1895.5|1874.2525|1874.2525|7014684
1271390400000|2010-04-16 04:00:00|1889.75|1889.75|1879.25|1879.25|1900|1900|1874.5|1874.5|13739560
1271649600000|2010-04-19 04:00:00|1873.75|1873.75|1889.5|1889.5|1895|1895|1856.25|1856.25|8790652
1271736000000|2010-04-20 04:00:00|1900.5|1900.5|1909|1909|1914.5|1914.5|1897.5|1897.5|9584520
1271822400000|2010-04-21 04:00:00|1910|1910|1918|1918|1928.475|1928.475|1904.24975|1904.24975|10801048
1271908800000|2010-04-22 04:00:00|1907.25|1907.25|1955.75|1955.75|1963.125|1963.125|1905.25|1905.25|13849100
1271995200000|2010-04-23 04:00:00|1945.5|1945.5|1947.5|1947.5|1961|1961|1932.5|1932.5|10151420
1272254400000|2010-04-26 04:00:00|1947.75|1947.75|1950.5|1950.5|1961.75|1961.75|1944.5|1944.5|6050480
1272340800000|2010-04-27 04:00:00|1941.75|1941.75|1918.5|1918.5|1962.25|1962.25|1915.25|1915.25|11016848
1272427200000|2010-04-28 04:00:00|1923.5|1923.5|1911|1911|1950.75|1950.75|1903.5|1903.5|10812004
1272513600000|2010-04-29 04:00:00|1927.5|1927.5|1939.25|1939.25|1942.25|1942.25|1918|1918|9083752
1272600000000|2010-04-30 04:00:00|1936.25|1936.25|1897.75|1897.75|1947|1947|1897.25|1897.25|9869992
1272859200000|2010-05-03 04:00:00|1900.25|1900.25|1944.25|1944.25|1959.75|1959.75|1897.75|1897.75|8428516
1272945600000|2010-05-04 04:00:00|1950.5|1950.5|1933.75|1933.75|1963.75|1963.75|1927.5|1927.5|14530532
1273032000000|2010-05-05 04:00:00|1921.75|1921.75|1880.25|1880.25|1932.4975|1932.4975|1867.5|1867.5|17310512
1273118400000|2010-05-06 04:00:00|1863.75|1863.75|1807.5|1807.5|1899.75|1899.75|1674.75|1674.75|26330008
1273204800000|2010-05-07 04:00:00|1783.75|1783.75|1765.25|1765.25|1811|1811|1744.38|1744.38|21502604
1273464000000|2010-05-10 04:00:00|1847.25|1847.25|1916.25|1916.25|1919.25|1919.25|1843.5|1843.5|26477888
1273550400000|2010-05-11 04:00:00|1895|1895|1910.75|1910.75|1926.75|1926.75|1894|1894|13755332
1273636800000|2010-05-12 04:00:00|1917.75|1917.75|1946.25|1946.25|1949.5|1949.5|1900.25|1900.25|9956092
1273723200000|2010-05-13 04:00:00|1941.25|1941.25|1888.75|1888.75|1949.75|1949.75|1883.75|1883.75|20977092
1273809600000|2010-05-14 04:00:00|1865.75|1865.75|1843.5|1843.5|1875|1875|1829.5|1829.5|19014156
1274068800000|2010-05-17 04:00:00|1843.25|1843.25|1840.75|1840.75|1846.25|1846.25|1800.75|1800.75|16944468
1274155200000|2010-05-18 04:00:00|1854|1854|1823.25|1823.25|1875.25|1875.25|1817.5|1817.5|18855980
1274241600000|2010-05-19 04:00:00|1813.5|1813.5|1806.25|1806.25|1818|1818|1775|1775|23479108
1274328000000|2010-05-20 04:00:00|1763.25|1763.25|1757.75|1757.75|1789.75|1789.75|1739.25|1739.25|25056476
1274414400000|2010-05-21 04:00:00|1728.5|1728.5|1784.75|1784.75|1794.5|1794.5|1703.5|1703.5|17064048
1274673600000|2010-05-24 04:00:00|1779.25|1779.25|1783.5|1783.5|1797.75|1797.75|1767.7525|1767.7525|22684704
1274760000000|2010-05-25 04:00:00|1752.25|1752.25|1822.75|1822.75|1825|1825|1731.75|1731.75|21164356
1274846400000|2010-05-26 04:00:00|1838|1838|1813|1813|1840.5|1840.5|1798|1798|16727324
1274932800000|2010-05-27 04:00:00|1832|1832|1847.5|1847.5|1849|1849|1819|1819|14743764
1275019200000|2010-05-28 04:00:00|1840.5|1840.5|1809.5|1809.5|1846.5|1846.5|1799|1799|15556972
1275364800000|2010-06-01 04:00:00|1786|1786|1779.5|1779.5|1815.5|1815.5|1767.5|1767.5|14684012
1275451200000|2010-06-02 04:00:00|1782.75|1782.75|1825|1825|1826.5|1826.5|1782.75|1782.75|12661096
1275537600000|2010-06-03 04:00:00|1830|1830|1840.75|1840.75|1846.5|1846.5|1823.5|1823.5|11356936
1275624000000|2010-06-04 04:00:00|1809|1809|1769.25|1769.25|1811.75|1811.75|1754|1754|15403984
1275883200000|2010-06-07 04:00:00|1763.5|1763.5|1739.75|1739.75|1775.5|1775.5|1737|1737|11056508
1275969600000|2010-06-08 04:00:00|1739.75|1739.75|1756.5|1756.5|1760.75|1760.75|1716.25|1716.25|12263256
1276056000000|2010-06-09 04:00:00|1763|1763|1750.25|1750.25|1783.25|1783.25|1741.75|1741.75|12914180
1276142400000|2010-06-10 04:00:00|1779.75|1779.75|1793.75|1793.75|1813.75|1813.75|1778.5|1778.5|11831576
1276228800000|2010-06-11 04:00:00|1782.25|1782.25|1808.25|1808.25|1816|1816|1775.75|1775.75|8808792
1276488000000|2010-06-14 04:00:00|1812.25|1812.25|1805.5|1805.5|1823.75|1823.75|1797.75|1797.75|8746724
1276574400000|2010-06-15 04:00:00|1807.25|1807.25|1849.5|1849.5|1849.5|1849.5|1807.25|1807.25|8697936
1276660800000|2010-06-16 04:00:00|1834.25|1834.25|1845.75|1845.75|1862.5|1862.5|1827|1827|12700716
1276747200000|2010-06-17 04:00:00|1860.5|1860.5|1864.25|1864.25|1867.5|1867.5|1840.75|1840.75|11802612
1276833600000|2010-06-18 04:00:00|1870|1870|1873.5|1873.5|1880.75|1880.75|1861.75|1861.75|11196468
1277092800000|2010-06-21 04:00:00|1887.25|1887.25|1858.75|1858.75|1898|1898|1845.5|1845.5|11192028
1277179200000|2010-06-22 04:00:00|1861|1861|1811.5|1811.5|1875|1875|1804.25|1804.25|10388140
1277265600000|2010-06-23 04:00:00|1816.5|1816.5|1813|1813|1829.425|1829.425|1787.5|1787.5|11659032
1277352000000|2010-06-24 04:00:00|1750.25|1750.25|1740.75|1740.75|1766.75|1766.75|1730|1730|36104052
1277438400000|2010-06-25 04:00:00|1746.5|1746.5|1753|1753|1761.75|1761.75|1722.5|1722.5|18090136
1277697600000|2010-06-28 04:00:00|1762.5|1762.5|1762.5|1762.5|1771.75|1771.75|1740.625|1740.625|12720796
1277784000000|2010-06-29 04:00:00|1740.75|1740.75|1704.25|1704.25|1741.75|1741.75|1686|1686|23321012
1277870400000|2010-06-30 04:00:00|1698.5|1698.5|1688.75|1688.75|1728.5|1728.5|1682.5|1682.5|18551268
1277956800000|2010-07-01 04:00:00|1697.25|1697.25|1701.75|1701.75|1712.5|1712.5|1669.25|1669.25|20482584
1278043200000|2010-07-02 04:00:00|1704.75|1704.75|1696.5|1696.5|1723.5|1723.5|1685.75|1685.75|11627104
1278388800000|2010-07-06 04:00:00|1705.25|1705.25|1680.25|1680.25|1729.25|1729.25|1658.5|1658.5|16875000
1278475200000|2010-07-07 04:00:00|1686.75|1686.75|1714|1714|1714.75|1714.75|1675.25|1675.25|17171756
1278561600000|2010-07-08 04:00:00|1730.75|1730.75|1757|1757|1762|1762|1725.5|1725.5|17801908
1278648000000|2010-07-09 04:00:00|1754|1754|1753.75|1753.75|1755.25|1755.25|1738|1738|10962548
1278907200000|2010-07-12 04:00:00|1749.25|1749.25|1745.25|1745.25|1761.75|1761.75|1732|1732|8889976
1278993600000|2010-07-13 04:00:00|1760|1760|1761.75|1761.75|1773|1773|1750.5|1750.5|12129956
1279080000000|2010-07-14 04:00:00|1754|1754|1763.5|1763.5|1765|1765|1736.75|1736.75|11656388
1279166400000|2010-07-15 04:00:00|1758.5|1758.5|1766.25|1766.25|1770|1770|1733.75|1733.75|14103464
1279252800000|2010-07-16 04:00:00|1758.75|1758.75|1724|1724|1766.5|1766.5|1717.25|1717.25|13703756
1279512000000|2010-07-19 04:00:00|1728.5|1728.5|1715.25|1715.25|1736.75|1736.75|1704.75|1704.75|9580256
1279598400000|2010-07-20 04:00:00|1697.5|1697.5|1746|1746|1750|1750|1690.5|1690.5|14804240
1279684800000|2010-07-21 04:00:00|1753.25|1753.25|1741.25|1741.25|1776.75|1776.75|1732.75|1732.75|15788936
1279771200000|2010-07-22 04:00:00|1759.75|1759.75|1789|1789|1803|1803|1759|1759|13528356
1279857600000|2010-07-23 04:00:00|1787.5|1787.5|1818.5|1818.5|1829|1829|1779|1779|11518804
1280116800000|2010-07-26 04:00:00|1843.25|1842.5|1832.25|1829|1848.75|1848.5|1826|1825.5|5488736
1280203200000|2010-07-27 04:00:00|1843.75|1835.5|1841.25|1840.75|1846.25|1846|1821.25|1821|7030500
1280289600000|2010-07-28 04:00:00|1848.25|1830.75|1828.25|1828|1850.5|1850.25|1822|1821.5|5913064
1280376000000|2010-07-29 04:00:00|1846|1833.5|1839.5|1839|1852.75|1852.5|1817.25|1816.25|6708188
1280462400000|2010-07-30 04:00:00|1833.75|1821.5|1844.25|1844|1849.25|1848.75|1817.25|1815.75|5260384
1280721600000|2010-08-02 04:00:00|1844.5|1843.75|1858|1856.75|1874.25|1872.75|1840.25|1840|7534508
1280808000000|2010-08-03 04:00:00|1854.25|1844.5|1827.5|1827|1854.5|1852.25|1821.5|1821.25|9176504
1280894400000|2010-08-04 04:00:00|1836.5|1826.75|1850.5|1850.25|1859.75|1859.25|1832.25|1826.75|8155640
1280980800000|2010-08-05 04:00:00|1850.75|1850.5|1851.25|1850.75|1859.5|1859|1834.75|1831.75|5565916
1281067200000|2010-08-06 04:00:00|1835.5|1835.5|1849|1849|1852.25|1852.25|1819.5|1819.5|7699124
1281326400000|2010-08-09 04:00:00|1875|1847|1852.75|1852.25|1875|1873.25|1847.25|1847|5208340
1281412800000|2010-08-10 04:00:00|1834.75|1827|1848.25|1847.75|1860|1859.5|1820|1819.75|6718288
1281499200000|2010-08-11 04:00:00|1848|1848|1804|1803.5|1848.25|1848|1787.25|1786.75|8414472
1281585600000|2010-08-12 04:00:00|1776|1774.25|1788.75|1788.5|1795|1794.75|1770.25|1767.5|6591388
1281672000000|2010-08-13 04:00:00|1785.25|1785.25|1764.5|1764.5|1787|1787|1762|1762|8794600
1281931200000|2010-08-16 04:00:00|1786.75|1744.25|1776.75|1776.25|1786.75|1786.75|1745|1744.25|6685528
1282017600000|2010-08-17 04:00:00|1800.25|1793.5|1793.75|1793.5|1818|1817.75|1786.75|1783|6678976
1282104000000|2010-08-18 04:00:00|1796.75|1783.75|1805.75|1805.5|1817.75|1817.5|1774.75|1773.5|5920424
1282190400000|2010-08-19 04:00:00|1805.5|1805.25|1782.75|1782.25|1805.75|1805.25|1764.25|1763.75|6819176
1282276800000|2010-08-20 04:00:00|1768.25|1768.25|1781.5|1781.5|1785.25|1785.25|1762.25|1762.25|7151872
1282536000000|2010-08-23 04:00:00|1809.75|1781.5|1774.5|1774|1809.75|1808.5|1774|1773.75|5546144
1282622400000|2010-08-24 04:00:00|1751|1774.25|1752.5|1752.25|1768.5|1774.25|1735.25|1734.75|7328028
1282708800000|2010-08-25 04:00:00|1740.25|1738.25|1752.75|1752.25|1759.25|1759|1711|1708.75|8293048
1282795200000|2010-08-26 04:00:00|1767.75|1766|1760.5|1760|1793|1792.75|1758.75|1758.25|9251780
1282881600000|2010-08-27 04:00:00|1768.25|1768.25|1773.5|1773.5|1779|1779|1742.5|1742.5|10625144
1283140800000|2010-08-30 04:00:00|1785|1773.5|1762.5|1753.75|1785|1784.75|1749.25|1749|7023600
1283227200000|2010-08-31 04:00:00|1753.25|1750|1762|1741|1769|1768|1740.25|1739|7848776
1283313600000|2010-09-01 04:00:00|1783.25|1767|1801.75|1801.5|1805.75|1805.25|1770.5|1767|9935624
1283400000000|2010-09-02 04:00:00|1808.75|1788.25|1823|1822.75|1826.75|1826.5|1796.5|1788.25|6973716
1283486400000|2010-09-03 04:00:00|1844|1841.75|1853.75|1853.5|1860.75|1860.5|1831.25|1830.5|8151320
1283832000000|2010-09-07 04:00:00|1854|1853.75|1853|1850.5|1875|1861.5|1844.75|1806|6060972
1283918400000|2010-09-08 04:00:00|1853.25|1851.75|1854|1853.75|1868.25|1867.75|1847.5|1847.25|5528240
1284004800000|2010-09-09 04:00:00|1874.5|1874|1849|1848.5|1884.75|1875.25|1840.25|1840|4723472
1284091200000|2010-09-10 04:00:00|1848.75|1848.25|1843.75|1843.5|1871.25|1870.75|1842|1841.75|5756816
1284350400000|2010-09-13 04:00:00|1882|1843.75|1870.25|1861|1882|1881.75|1860.25|1843.75|6895000
1284436800000|2010-09-14 04:00:00|1860.5|1862.75|1882.25|1881.75|1897.25|1896.75|1859.75|1856.25|6776392
1284523200000|2010-09-15 04:00:00|1882.5|1873.75|1913.25|1913|1917.75|1917.5|1874.75|1873|11148716
1284609600000|2010-09-16 04:00:00|1908.5|1896.75|1916.75|1916.5|1921.75|1921.5|1898.75|1896.75|5790716
1284696000000|2010-09-17 04:00:00|1933.5|1933.25|1931.5|1931.25|1938.5|1938.25|1928.5|1928.25|2711232
1284955200000|2010-09-20 04:00:00|1931.75|1931.5|1958.75|1958.5|1976.25|1976|1930|1925|10897236
1285041600000|2010-09-21 04:00:00|1948|1937.5|1942|1942|1951.75|1951|1931|1930.25|9352580
1285128000000|2010-09-22 04:00:00|1940.5|1941.75|1932.25|1931.75|1950|1949|1918|1917.5|7162032
1285214400000|2010-09-23 04:00:00|1943|1942.75|1951.5|1929.25|1952.5|1943|1931.5|1929.25|3056592
1285300800000|2010-09-24 04:00:00|1993.75|1990|1993.75|1990|1993.75|1990|1993.75|1990|645960
1285560000000|2010-09-27 04:00:00|1985.5|1985.5|1977.75|1977.75|1987.5|1987.5|1953.75|1953.75|18776324
1285646400000|2010-09-28 04:00:00|1976.75|1976.75|2016|2016|2020.5|2020.5|1964.25|1964.25|21709840
1285732800000|2010-09-29 04:00:00|2007.75|2002.5|1998|1997.75|2014.75|2010.25|1981.25|1980.75|10471168
1285819200000|2010-09-30 04:00:00|2006.75|1997.5|2004|2003.75|2020|2019.75|1987.75|1987.5|9168948
1285905600000|2010-10-01 04:00:00|2018|2005|2018|1995.75|2018|2005|2002.5|1995.75|14170220
1286164800000|2010-10-04 04:00:00|2004.5|1989|1997.25|1997|2006.75|2006.5|1976.25|1975.75|7643540
1286251200000|2010-10-05 04:00:00|2019.25|2014|2032.25|2031.5|2036.75|2036.5|2010.75|2006.75|10031432
1286337600000|2010-10-06 04:00:00|2032.5|2021|2031.5|2031|2032.75|2032.5|2020.75|2020.5|6335200
1286424000000|2010-10-07 04:00:00|2031.25|2030.75|2024.25|2024|2042.5|2032.75|2008|2007.75|8595556
1286510400000|2010-10-08 04:00:00|2035|2022.5|2065|2022.5|2065|2064.75|2022.75|2022.5|13940312
1286769600000|2010-10-11 04:00:00|2057.5|2037.5|2049.5|2049.5|2057.5|2057.25|2038|2037.5|6627016
1286856000000|2010-10-12 04:00:00|2078.25|2073.25|2048.5|2045|2085|2084.5|2045.25|2044.75|16514264
1286942400000|2010-10-13 04:00:00|2060.5|2036.5|2051.25|2051|2068.75|2068.5|2037.75|2036.5|7553396
1287028800000|2010-10-14 04:00:00|2047|2039.25|2045.25|2045|2056.75|2056.5|2033.5|2033.25|6693236
1287115200000|2010-10-15 04:00:00|2057.25|2035.5|2051.25|2020.75|2057.25|2035.75|2050.75|2020.75|8277124
1287374400000|2010-10-18 04:00:00|2060.75|2013.25|2041.25|2040.75|2060.75|2052.75|2037.75|2013.25|4495012
1287460800000|2010-10-19 04:00:00|2011.75|2005.75|2019.75|2019.25|2038.75|2038.5|2002.25|2001.25|7772840
1287547200000|2010-10-20 04:00:00|2029.75|2017.75|2037.75|2030|2042|2041.5|2022.75|2017.75|5331132
1287633600000|2010-10-21 04:00:00|2049.75|2041.25|2053.5|2053.5|2071|2070.75|2037.75|2037.5|8523288
1287720000000|2010-10-22 04:00:00|2053.75|2052.75|2048|2047.75|2063.25|2062.5|2043|2042.75|3066364
1287979200000|2010-10-25 04:00:00|2060.75|2051.5|2052.75|2052.5|2075|2074.75|2050.5|2050.25|5818816
1288065600000|2010-10-26 04:00:00|2042.5|2029.75|2055.75|2039.5|2055.75|2054.75|2032|2029.75|7553340
1288152000000|2010-10-27 04:00:00|2029|2027.75|2026.75|2026.5|2034|2029.5|2006.75|2006.25|6523796
1288238400000|2010-10-28 04:00:00|2042.5|2033|2038.75|2020.5|2042.5|2042|2014.25|2014|4882296
1288324800000|2010-10-29 04:00:00|2023.5|2023.5|2036|2036|2037.25|2037.25|2016.25|2016.25|8051780
1288584000000|2010-11-01 04:00:00|2047|2044.5|2027.5|2027.25|2049.25|2048.75|2015|2015|674044
1288670400000|2010-11-02 04:00:00|2048.5|2045|2050|2036.5|2056|2055.75|2038|2032|485780
1288756800000|2010-11-03 04:00:00|2044.5|2043.25|2044|2043.5|2050.75|2051|2026|2026.5|395604
1288843200000|2010-11-04 04:00:00|2068|2064.5|2084|2081.5|2087.25|2087|2060.25|2057|6853064
1288929600000|2010-11-05 04:00:00|2084.25|2076.25|2101.25|2101|2101.5|2101.25|2081.5|2076.25|6628880
1289192400000|2010-11-08 05:00:00|2091.25|2084.25|2089|2088.75|2096|2095.75|2074.25|2074|4911852
1289278800000|2010-11-09 05:00:00|2091.5|2081.25|2080.5|2080.25|2093.25|2092|2072|2071.75|6574296
1289365200000|2010-11-10 05:00:00|2078.75|2069.5|2097.75|2097.5|2099.5|2099.25|2071.25|2069.5|6321704
1289451600000|2010-11-11 05:00:00|2082.75|2079.25|2092.25|2092|2095|2094.75|2075|2071.75|4830128
1289538000000|2010-11-12 05:00:00|2082.25|2072.75|2066.25|2057.5|2091.75|2090.75|2051.25|2050.5|5609832
1289797200000|2010-11-15 05:00:00|2076.25|2071.75|2045.25|2045.25|2076.25|2072.75|2042.75|2042.5|5471728
1289883600000|2010-11-16 05:00:00|2039.25|2032.5|2012.75|2012.5|2056.25|2055.75|2006.5|2006.25|9034344
1289970000000|2010-11-17 05:00:00|2020.5|2007|2035.25|2034.75|2048.5|2048.25|2014.5|2007|7300492
1290056400000|2010-11-18 05:00:00|2057.25|2053.75|2061.25|2060.25|2073.5|2073.25|2054.25|2050.25|5791096
1290142800000|2010-11-19 05:00:00|2083.25|2077.75|2154|2136.75|2158|2157.75|2076.75|2072.25|14518268
1290402000000|2010-11-22 05:00:00|2130.5|2127.25|2148.25|2148|2150|2149.75|2129.25|2127|5008620
1290488400000|2010-11-23 05:00:00|2126.25|2122|2132.25|2131.75|2147.5|2146.75|2125|2118.75|4512008
1290574800000|2010-11-24 05:00:00|2143.5|2133.25|2164|2163.75|2174.5|2173.75|2142|2132.5|5471176
1290747600000|2010-11-26 05:00:00|2162.5|2159.5|2165|2147.5|2165|2164.25|2147.5|2147.5|3023588
1291006800000|2010-11-29 05:00:00|2134.75|2131.75|2129.25|2129|2134.75|2134.25|2098.75|2098|6512032
1291093200000|2010-11-30 05:00:00|2113.75|2108.25|2164.25|2143|2165|2164.5|2110.75|2108.25|8361032
1291179600000|2010-12-01 05:00:00|2194|2187|2189.75|2189.5|2207.5|2206.75|2185.25|2185|5341712
1291266000000|2010-12-02 05:00:00|2196.25|2193|2196|2195.75|2203.25|2199.75|2174|2173.75|4268888
1291352400000|2010-12-03 05:00:00|2189.5|2186.75|2193.75|2181.5|2200|2198.5|2171|2170.25|5655164
1291611600000|2010-12-06 05:00:00|2194.25|2186|2194|2193.75|2199.25|2198.75|2177.25|2175.75|3186172
1291698000000|2010-12-07 05:00:00|2209.75|2208.25|2179.25|2179|2212.75|2210.25|2177.75|2177.5|5218744
1291784400000|2010-12-08 05:00:00|2190.25|2182.25|2183|2182.75|2191.25|2191|2160|2159.25|3665960
1291870800000|2010-12-09 05:00:00|2204.5|2203.5|2197.75|2186|2212.5|2211.5|2181.5|2181|4332064
1291957200000|2010-12-10 05:00:00|2199.5|2190.75|2195|2194.75|2210|2209.25|2189.25|2186.75|3612024
1292216400000|2010-12-13 05:00:00|2238.25|2236|2229.25|2229|2263.5|2262.75|2225.5|2225.25|8535488
1292302800000|2010-12-14 05:00:00|2224.75|2222.25|2232.5|2232.25|2244|2243.25|2213|2212.5|4615380
1292389200000|2010-12-15 05:00:00|2242.25|2230.75|2216.5|2216|2242.25|2239.5|2211|2210.75|4275736
1292475600000|2010-12-16 05:00:00|2215.25|2212.5|2230|2229.75|2231.5|2231|2194.75|2193.75|4486772
1292562000000|2010-12-17 05:00:00|2237|2223.75|2251|2250.75|2259|2258.5|2234.5|2223.75|6607436
1292821200000|2010-12-20 05:00:00|2272|2261|2269.25|2258|2272|2271.5|2241|2240.5|5964884
1292907600000|2010-12-21 05:00:00|2277|2271.5|2308.75|2308.25|2312.25|2312|2262.25|2261.75|16373176
1292994000000|2010-12-22 05:00:00|2184.25|2177|2175.5|2175|2206.25|2204.5|2165.5|2165.25|25002568
1293080400000|2010-12-23 05:00:00|2175|2172.5|2150.25|2150.25|2175|2174.25|2136|2135.5|9864672
1293426000000|2010-12-27 05:00:00|2148.25|2141|2146.5|2146.25|2153.5|2151.5|2139|2137.5|4323236
1293512400000|2010-12-28 05:00:00|2155.25|2153.25|2158.75|2158.5|2169.5|2169.25|2153.5|2152.5|5329764
1293598800000|2010-12-29 05:00:00|2170|2162|2132|2131.75|2170|2163.25|2131.5|2131.25|4697628
1293685200000|2010-12-30 05:00:00|2137.75|2133.75|2144.75|2144.5|2153|2152.75|2129.75|2127.75|4238852
1293771600000|2010-12-31 05:00:00|2139|2133.5|2137.5|2137.25|2146|2145.5|2128.25|2128|3833340
1294030800000|2011-01-03 05:00:00|2148|2147|2157.5|2152|2164.5|2164.25|2133|2132.25|6028976
1294117200000|2011-01-04 05:00:00|2141|2137.5|2098.25|2098|2143.75|2141.25|2094|2093.75|9997904
1294203600000|2011-01-05 05:00:00|2090.75|2087.75|2112.5|2112.25|2121|2120.5|2089.75|2087.5|8066020
1294290000000|2011-01-06 05:00:00|2111.5|2103.5|2094|2093.75|2115|2112|2089|2088.75|5861956
1294376400000|2011-01-07 05:00:00|2100.5|2092.75|2088.75|2088.5|2100.5|2098.5|2082|2081.75|5742888
1294635600000|2011-01-10 05:00:00|2083|2078.25|2104.75|2104.5|2112.25|2112|2077.5|2076.5|5889920
1294722000000|2011-01-11 05:00:00|2113|2105|2099.75|2096.75|2120.5|2118|2090.75|2090.5|3652008
1294808400000|2011-01-12 05:00:00|2110.75|2109|2094|2093.5|2112.25|2110|2092.25|2092|6831256
1294894800000|2011-01-13 05:00:00|2095.5|2090|2065|2064.75|2096|2093.75|2061.5|2061.25|6794316
1294981200000|2011-01-14 05:00:00|2068.75|2064|2102.25|2102|2107.5|2107.25|2061|2058.75|5721504
1295326800000|2011-01-18 05:00:00|2110.5|2107.25|2101|2100.75|2124.75|2124.25|2097|2096.75|6468892
1295413200000|2011-01-19 05:00:00|2103.5|2096.75|2091.25|2091|2104.25|2104|2071|2070.25|7914016
1295499600000|2011-01-20 05:00:00|2089|2084.5|2077|2076.75|2092.75|2089.5|2062.5|2062.25|6691048
1295586000000|2011-01-21 05:00:00|2093.5|2087|2058|2057.75|2093.5|2087.75|2055|2054.75|5236816
1295845200000|2011-01-24 05:00:00|2062.25|2052.75|2067|2066.75|2072.75|2072.5|2038.25|2037.5|5631360
1295931600000|2011-01-25 05:00:00|2064.75|2060|2071|2070.75|2072.75|2072.5|2048.25|2048|5044272
1296018000000|2011-01-26 05:00:00|2081|2077.5|2100.25|2100|2104.25|2104|2070.25|2069.25|7471900
1296104400000|2011-01-27 05:00:00|2105.5|2096|2070.5|2067.5|2109|2108.5|2067.5|2067.25|6572856
1296190800000|2011-01-28 05:00:00|2069.25|2066.5|2037.75|2036.25|2074.25|2072|2032.5|2032.25|6271668
1296450000000|2011-01-31 05:00:00|2038.25|2033.25|2062.25|2062|2064|2063.75|2026.75|2025.25|4772428
1296536400000|2011-02-01 05:00:00|2075.25|2064.75|2088|2087.75|2092.5|2092.25|2065.75|2064.5|6876400
1296622800000|2011-02-02 05:00:00|2095|2085|2097.25|2097|2098.5|2098.25|2078.5|2078|5565200
1296709200000|2011-02-03 05:00:00|2091.75|2086.5|2095.5|2095.25|2108.25|2107|2084.5|2084.25|7780228
1296795600000|2011-02-04 05:00:00|2108.25|2099.5|2144|2143.75|2147.25|2147|2096.5|2093.5|6926276
1297054800000|2011-02-07 05:00:00|2146.25|2142|2163.25|2163|2170|2169.75|2141.75|2138|5926656
1297141200000|2011-02-08 05:00:00|2169.75|2167|2167|2166.75|2170.5|2169.5|2154.5|2154|4577008
1297227600000|2011-02-09 05:00:00|2168.5|2165.5|2181|2180.75|2192.5|2192.25|2161.25|2161|5683432
1297314000000|2011-02-10 05:00:00|2175.5|2172|2170.25|2170|2186.5|2185.75|2156.75|2156.5|4842120
1297400400000|2011-02-11 05:00:00|2164|2160.5|2155.75|2155.5|2167.75|2167.5|2150.25|2149|5063988
1297659600000|2011-02-14 05:00:00|2163|2148|2144.25|2144|2163.5|2163|2136.5|2136|5214476
1297746000000|2011-02-15 05:00:00|2128.25|2125|2138.5|2138.25|2139.75|2139.5|2116.75|2115.5|5252072
1297832400000|2011-02-16 05:00:00|2141.25|2130.5|2143|2142.75|2148.75|2148.5|2128.5|2127.75|8808252
1297918800000|2011-02-17 05:00:00|2118.75|2110|2150.5|2150.25|2152|2151.75|2111|2110|9419484
1298005200000|2011-02-18 05:00:00|2168.25|2161.75|2220.25|2220|2220.75|2220.5|2153.25|2150|10963260
1298350800000|2011-02-22 05:00:00|2193.25|2182|2181.25|2180.75|2206.75|2205.75|2172.75|2172.5|76285860
1298437200000|2011-02-23 05:00:00|2180|2176.75|2155.25|2155|2196.75|2195.5|2145|2144.75|86715136
1298523600000|2011-02-24 05:00:00|2153|2140.5|2163.5|2163.25|2173|2172.75|2138|2137.75|82348480
1298610000000|2011-02-25 05:00:00|2168.25|2162.5|2200|2199.75|2207.75|2207.25|2168.25|2162.5|48105952
1298869200000|2011-02-28 05:00:00|2208.75|2205.5|2228.5|2227.25|2229.25|2229|2199.25|2197.25|8665420
1298955600000|2011-03-01 05:00:00|2245.25|2241|2193.25|2192.75|2245.25|2242.5|2187.75|2187.5|12825616
1299042000000|2011-03-02 05:00:00|2192.5|2188.75|2209|2208.75|2230.75|2230|2183.5|2177.75|8949680
1299128400000|2011-03-03 05:00:00|2233.25|2224|2245|2244.75|2249.75|2249.5|2222.75|2216|9208280
1299214800000|2011-03-04 05:00:00|2245.75|2234.5|2247.75|2247.5|2250|2249.5|2233.5|2233.25|9411120
1299474000000|2011-03-07 05:00:00|2251.75|2247.25|2223.5|2223.25|2278.75|2276.75|2207.25|2207|15537396
1299560400000|2011-03-08 05:00:00|2228.5|2226.5|2230.75|2229|2242|2241.75|2221|2220.5|9211296
1299646800000|2011-03-09 05:00:00|2220.75|2217.5|2223.25|2223|2241.75|2240.75|2206.75|2206.25|9521764
1299733200000|2011-03-10 05:00:00|2205.75|2202|2203.75|2203.5|2227|2226.25|2189.5|2187.75|8354356
1299819600000|2011-03-11 05:00:00|2189.75|2177.5|2178.75|2178|2189.75|2189.25|2138.75|2138.25|14111236
1300075200000|2011-03-14 04:00:00|2167.25|2164.75|2156.25|2154.25|2169|2167.75|2134|2133.75|9417780
1300161600000|2011-03-15 04:00:00|2114.75|2105.5|2133.25|2133|2145.75|2145.5|2100.25|2099|8915264
1300248000000|2011-03-16 04:00:00|2127|2122.25|2121.5|2121.25|2146.75|2146.5|2101.5|2100.5|9005232
1300334400000|2011-03-17 04:00:00|2139.25|2136.5|2134|2133.5|2143.5|2143.25|2112.5|2112.25|10076784
1300420800000|2011-03-18 04:00:00|1956|1951.5|1940|1936.5|1962.5|1956.25|1921.5|1921.25|73231556
1300680000000|2011-03-21 04:00:00|1941|1937.5|1920.75|1920.5|1948.75|1948.5|1915.75|1915.5|22351580
1300766400000|2011-03-22 04:00:00|1919|1914.25|1887.5|1887|1925|1924.5|1881.75|1881.25|34525180
1300852800000|2011-03-23 04:00:00|1881.75|1875.25|1931|1930.75|1942.5|1942.25|1876.5|1875.25|26979884
1300939200000|2011-03-24 04:00:00|1939.75|1936.75|1918.25|1918|1946|1945.5|1910.25|1910|16589796
1301025600000|2011-03-25 04:00:00|1920.5|1913.5|1916.75|1916.5|1940.25|1939.5|1915.5|1913.5|17694804
1301284800000|2011-03-28 04:00:00|1918.5|1912.5|1897|1896.75|1924.75|1924.5|1895|1894.75|13990728
1301371200000|2011-03-29 04:00:00|1904.25|1898.25|1909|1908.75|1916.5|1916.25|1890.5|1890.25|14752972
1301457600000|2011-03-30 04:00:00|1916.75|1913.25|1919.25|1918.75|1925|1924.75|1906.5|1906|9242528
1301544000000|2011-03-31 04:00:00|1914|1911.25|1892.5|1892.25|1916.25|1915|1891|1890.5|11691556
1301630400000|2011-04-01 04:00:00|1898.5|1894.25|1913.75|1913.25|1922.5|1922.25|1895.75|1894.25|12028072
1301889600000|2011-04-04 04:00:00|1920|1913.5|1936|1935.75|1939.25|1939|1909.75|1904.5|9398696
1301976000000|2011-04-05 04:00:00|1934.25|1927.5|1949.5|1949|1950|1949.5|1921.75|1920.75|11510844
1302062400000|2011-04-06 04:00:00|1965.75|1964.5|1966|1965.75|1975|1974.75|1956.25|1956|14472332
1302148800000|2011-04-07 04:00:00|1966.25|1962.75|1952.25|1952|1968|1965.75|1925.75|1925.5|14155560
1302235200000|2011-04-08 04:00:00|1971.25|1966.5|1934.5|1934|1974.25|1972.25|1926.5|1926.25|9927348
1302494400000|2011-04-11 04:00:00|1933.25|1929.75|1953.5|1953.25|1953.5|1953.25|1932.25|1929.75|7724260
1302580800000|2011-04-12 04:00:00|1942|1938.75|1955.25|1955|1959.5|1959.25|1935|1932.75|8461576
1302667200000|2011-04-13 04:00:00|1957|1948.75|1986|1985.5|1988.25|1988|1954.25|1948.75|10694612
1302753600000|2011-04-14 04:00:00|1973.75|1970.5|2002.25|2002|2006.75|2006.5|1966.75|1965.25|13196712
1302840000000|2011-04-15 04:00:00|2010.5|2006|1968.75|1968.5|2010.5|2007.5|1967|1966.75|12611284
1303099200000|2011-04-18 04:00:00|1947|1940|1963.75|1963.5|1966.25|1966|1931|1930|10820064
1303185600000|2011-04-19 04:00:00|1971.5|1967|1968.75|1968.25|1988.75|1988|1962.5|1962.25|10508244
1303272000000|2011-04-20 04:00:00|1991.5|1981.25|2002.75|2002.5|2006.25|2006|1981.75|1981|13379036
1303358400000|2011-04-21 04:00:00|2015.75|2009.25|2005.5|2005.25|2015.75|2014.5|1997|1995.5|8028364
1303704000000|2011-04-25 04:00:00|2013|2010.75|2003|2002.75|2023.75|2022.5|1997.25|1997|6524996
1303790400000|2011-04-26 04:00:00|2002.5|2000|1998.75|1998.5|2015.5|2013.5|1985.5|1985|6664836
1303876800000|2011-04-27 04:00:00|2004.75|1999|2027.75|2027.5|2030.75|2030.5|1998|1997.25|8981720
1303963200000|2011-04-28 04:00:00|2033.5|2022|2064.5|2064.25|2068.25|2068|2029|2022|9354580
1304049600000|2011-04-29 04:00:00|2056|2054.5|2058|2057.5|2063.5|2063.25|2044.75|2043|7839244
1304308800000|2011-05-02 04:00:00|2072|2070|2055.75|2055.5|2087|2086.5|2050.25|2050|11927228
1304395200000|2011-05-03 04:00:00|2066.75|2054.75|2041.5|2041.25|2066.75|2065|2038.75|2038.5|8310824
1304481600000|2011-05-04 04:00:00|2068.75|2053.5|2072|2069.25|2075|2074.75|2035.25|2034.75|10756748
1304568000000|2011-05-05 04:00:00|2067.75|2062|2065.75|2065.5|2083.75|2083.5|2052.25|2051.75|9198440
1304654400000|2011-05-06 04:00:00|2083.75|2079.5|2050|2049.75|2085.75|2084.25|2044|2043.75|8919932
1304913600000|2011-05-09 04:00:00|2051.5|2038|2072|2071.75|2074.25|2074|2044|2038|5933728
1305000000000|2011-05-10 04:00:00|2083.75|2078.75|2088.75|2088.5|2092.75|2092.5|2068.5|2068.25|9817056
1305086400000|2011-05-11 04:00:00|2080.5|2075.25|2067|2066.75|2091.75|2091.5|2055|2054.75|7723824
1305172800000|2011-05-12 04:00:00|2074|2057.75|2115.25|2115|2117.5|2117.25|2062|2057.75|9735552
1305259200000|2011-05-13 04:00:00|2124.75|2122.25|2157|2156.75|2163.5|2163.25|2119|2117.5|13794808
1305518400000|2011-05-16 04:00:00|2150|2144.25|2132.5|2130.5|2156.5|2156|2125.75|2125.5|7910472
1305604800000|2011-05-17 04:00:00|2121.5|2120.25|2121.75|2121.5|2125.75|2125.5|2099.25|2098.5|7522296
1305691200000|2011-05-18 04:00:00|2134.5|2119.75|2120.75|2120.5|2140.5|2140|2113|2112.75|6931444
1305777600000|2011-05-19 04:00:00|2137.5|2129.75|2152.5|2152.25|2154.25|2153.75|2125.75|2125|5626084
1305864000000|2011-05-20 04:00:00|2159.75|2153.5|2126.25|2126|2163.75|2161.5|2109.75|2109.5|9219212
1306123200000|2011-05-23 04:00:00|2104.25|2101.25|2091.25|2089.5|2118.5|2118.25|2086.75|2086.5|8706104
1306209600000|2011-05-24 04:00:00|2095.5|2089.25|2109.25|2109|2118.25|2118|2091.25|2089.25|5288232
1306296000000|2011-05-25 04:00:00|2096.5|2090.5|2080|2079.75|2096.75|2094.75|2078|2077.75|7975224
1306382400000|2011-05-26 04:00:00|2079.25|2075.25|2102.75|2102.5|2106.25|2106|2075.5|2074.75|6097000
1306468800000|2011-05-27 04:00:00|2108.25|2104|2116|2115.75|2120.25|2120|2105.75|2103.75|5613564
1306814400000|2011-05-31 04:00:00|2122.25|2114.5|2112.5|2110.5|2125|2122.5|2095.75|2095.5|6705868
1306900800000|2011-06-01 04:00:00|2113.75|2098.75|2054|2053.75|2118.75|2118|2052.25|2052|8644684
1306987200000|2011-06-02 04:00:00|2046|2042.25|2029|2028.75|2065.25|2064|2026.75|2026.5|11329180
1307073600000|2011-06-03 04:00:00|2009.5|2007|2008.5|2008.25|2033.75|2033.25|2005.5|2005.25|10481436
1307332800000|2011-06-06 04:00:00|2009.75|2006.25|1994.5|1994.25|2023.75|2023.5|1993.5|1993.25|8501520
1307419200000|2011-06-07 04:00:00|2005.5|2002.5|2047.5|2047.25|2058|2057.75|2005.25|1992.75|13018888
1307505600000|2011-06-08 04:00:00|2038.75|2035.25|2002.75|2002.5|2038.75|2038|1997|1996.75|10693648
1307592000000|2011-06-09 04:00:00|2011|2005.5|2017.25|2017|2033.25|2033|2006.25|2003.75|8711120
1307678400000|2011-06-10 04:00:00|2021.75|2013.25|1991.75|1991.5|2039|2038.5|1989|1988.75|9381496
1307937600000|2011-06-13 04:00:00|1993.75|1989.25|2012.75|2012.25|2047.5|2047|1993.5|1989.25|10209832
1308024000000|2011-06-14 04:00:00|2033.75|2028.25|2056.25|2056|2060.75|2060.5|2028.75|2026.25|10463180
1308110400000|2011-06-15 04:00:00|2040.25|2037.5|2009|2008.75|2048|2047.75|1998.25|1997.75|10234320
1308196800000|2011-06-16 04:00:00|2010.5|2008.5|2007.25|2006.75|2018.75|2018.25|1986.25|1986|8326696
1308283200000|2011-06-17 04:00:00|2024.25|2020|2027.5|2027.5|2040|2039.25|2020.75|2019.5|8766636
1308542400000|2011-06-20 04:00:00|2023|2017.75|2081.25|2081|2084.75|2084.5|2021.75|2017.5|8186048
1308628800000|2011-06-21 04:00:00|2085.25|2078.75|2113.25|2113|2120.75|2120.5|2078.25|2075.25|8826176
1308715200000|2011-06-22 04:00:00|2097.25|2094.5|2049.75|2048|2111.25|2110|2046.5|2046.25|16862600
1308801600000|2011-06-23 04:00:00|2034|2032|2055|2054.25|2059|2058.75|2016|2015.5|14292920
1308888000000|2011-06-24 04:00:00|2054|2052.5|2029.25|2029|2062.75|2061.75|2018.25|2018|11799476
1309147200000|2011-06-27 04:00:00|2028.25|2017.25|2041.25|2041|2069.75|2069.25|2028|2017.25|15264220
1309233600000|2011-06-28 04:00:00|2131.75|2129.5|2247|2246.75|2264.5|2264.25|2129.5|2128.75|55497060
1309320000000|2011-06-29 04:00:00|2241.75|2236.5|2245.25|2245|2258.75|2258.5|2204.75|2203.75|21563792
1309406400000|2011-06-30 04:00:00|2232.5|2228.5|2249|2248.75|2261|2260|2232|2228.5|13614752
1309492800000|2011-07-01 04:00:00|2241.5|2241.25|2296|2295.75|2299.75|2299.5|2238|2237.5|14030436
1309752000000|2011-07-04 04:00:00|||||||||18409664
1309838400000|2011-07-05 04:00:00|2281.25|2278.25|2294|2293.5|2302.75|2302.5|2273.5|2272.5|11931812
1309924800000|2011-07-06 04:00:00|2286|2282.5|2308.5|2308.25|2312.25|2312|2284.75|2282.5|10565132
1310011200000|2011-07-07 04:00:00|2320.5|2318|2341|2340.75|2356.25|2354.75|2320.5|2317.25|12577452
1310097600000|2011-07-08 04:00:00|2314.25|2311.25|2331.5|2331.25|2333.5|2333.25|2307|2306.5|9568196
1310356800000|2011-07-11 04:00:00|2307.25|2287.5|2285.75|2285.5|2326.25|2325|2278.25|2278|11579024
1310443200000|2011-07-12 04:00:00|2293.75|2283.5|2279.5|2279|2299.75|2299.5|2266.25|2264.5|6783436
1310529600000|2011-07-13 04:00:00|2285.5|2276.75|2300.5|2300.25|2322.5|2321.75|2285.5|2276.75|9008448
1310616000000|2011-07-14 04:00:00|2312|2304|2297.75|2297.5|2324|2323.25|2281.5|2281.25|8100408
1310702400000|2011-07-15 04:00:00|2308.5|2300.25|2292.25|2292|2308.5|2305.75|2270.75|2270.5|12970912
1310961600000|2011-07-18 04:00:00|2273.5|2269.5|2265.75|2265.5|2290|2289.25|2262.25|2262|8821884
1311048000000|2011-07-19 04:00:00|2286.5|2281.25|2269.75|2268.25|2290.25|2288|2263|2262.75|13341496
1311134400000|2011-07-20 04:00:00|2272|2259|2265.5|2265|2275|2273.75|2254.5|2254.25|7157392
1311220800000|2011-07-21 04:00:00|2276.25|2258|2296|2295.75|2314.75|2314.5|2259.75|2256|9100956
1311307200000|2011-07-22 04:00:00|2303.25|2297.5|2292.25|2292|2307.75|2307.25|2286.25|2285.25|4821712
1311566400000|2011-07-25 04:00:00|2261|2258|2273.75|2271.75|2285.5|2285.25|2260.75|2258|5255316
1311652800000|2011-07-26 04:00:00|2279.5|2274.75|2259|2258.5|2282.5|2280.75|2255|2254.75|5554760
1311739200000|2011-07-27 04:00:00|2257.75|2251.5|2217.75|2217.5|2264.5|2263.75|2214.75|2214.25|9711800
1311825600000|2011-07-28 04:00:00|2223.5|2218.5|2262.25|2262|2284.25|2284|2221.75|2217.5|12046212
1311912000000|2011-07-29 04:00:00|2250.25|2245.25|2250.75|2250.5|2270|2269.75|2231.5|2231.25|8475296
1312171200000|2011-08-01 04:00:00|2261.5|2253.75|2233.5|2233.25|2263.25|2261.5|2200.75|2200.25|9539352
1312257600000|2011-08-02 04:00:00|2212.5|2206.25|2128|2127.75|2231.25|2230|2124.75|2124.5|15633280
1312344000000|2011-08-03 04:00:00|2135|2128.25|2177.25|2177|2178.25|2177.75|2073.25|2072.5|15282448
1312430400000|2011-08-04 04:00:00|2154.5|2152.5|2038.75|2038.5|2169.75|2167|2037.5|2037.25|18066080
1312516800000|2011-08-05 04:00:00|2063|2058|2097.5|2097.25|2112.75|2111.5|2008.5|2007.75|20383164
1312776000000|2011-08-08 04:00:00|2045.75|2034.5|1980|1979.75|2083.75|2082.75|1951.5|1950|22604560
1312862400000|2011-08-09 04:00:00|2009.25|2002.25|2064.25|2063.5|2064.25|2063.5|1925.75|1925|20328060
1312948800000|2011-08-10 04:00:00|2057.25|2050.75|1982.75|1982.5|2073|2072.25|1976|1975.5|17950516
1313035200000|2011-08-11 04:00:00|1988|1975|2080|2079.75|2109.75|2109.25|1984.25|1975|13427564
1313121600000|2011-08-12 04:00:00|2101|2090.75|2107|2106.75|2125|2124.75|2084.75|2083|10235784
1313380800000|2011-08-15 04:00:00|2118.75|2109|2127.75|2127.25|2129|2128.75|2069.75|2069.25|9146696
1313467200000|2011-08-16 04:00:00|2102.5|2094.25|2081.75|2081.5|2138.25|2137.5|2078.25|2078|12987424
1313553600000|2011-08-17 04:00:00|2096.5|2087.5|2063.5|2063|2115.25|2114.25|2046|2045.25|10816760
1313640000000|2011-08-18 04:00:00|2027|2018.25|1998|1997.75|2035|2033.25|1975|1973.75|15631176
1313726400000|2011-08-19 04:00:00|1980.75|1965.25|1964.25|1964|2037.25|2036.75|1962.75|1962.5|12020760
1313985600000|2011-08-22 04:00:00|2001|1994.25|1981|1980.75|2015|2014.5|1976|1975.25|10558240
1314072000000|2011-08-23 04:00:00|1994.25|1978.25|2089|2088.75|2091.25|2090.5|1978|1975.75|11499508
1314158400000|2011-08-24 04:00:00|2081.75|2078.25|2146.5|2143|2149.75|2149.5|2071.5|2070|13803148
1314244800000|2011-08-25 04:00:00|2151.5|2134.25|2094.25|2094|2162.5|2160.75|2087.5|2087.25|11425600
1314331200000|2011-08-26 04:00:00|2096.75|2071.5|2159.5|2155|2161.75|2161.5|2057.5|2056.25|11306948
1314590400000|2011-08-29 04:00:00|2180.75|2174|2214.25|2212|2215.25|2215|2170.5|2169.75|10131828
1314676800000|2011-08-30 04:00:00|2215.5|2209.25|2159.75|2159.25|2215.5|2213.25|2159.25|2159|17349488
1314763200000|2011-08-31 04:00:00|2183.25|2161.75|2167|2166.75|2213.75|2213.25|2153.75|2153.5|12192016
1314849600000|2011-09-01 04:00:00|2172.75|2159.25|2164.5|2164.25|2202.5|2200.5|2154.5|2150.5|14969692
1314936000000|2011-09-02 04:00:00|2116.5|2107.75|2101|2100.75|2146|2145.5|2094.75|2094.5|9535988
1315281600000|2011-09-06 04:00:00|2028.75|2020|2094|2093.75|2097.75|2097.5|2006.5|2005|10652508
1315368000000|2011-09-07 04:00:00|2132.25|2117.5|2162.5|2162.5|2162.75|2162.5|2104.75|2103.5|10169544
1315454400000|2011-09-08 04:00:00|2136|2130.25|2133.25|2133|2187.25|2186.5|2120|2119.75|10836052
1315540800000|2011-09-09 04:00:00|2113.25|2109.75|2062.25|2062|2135|2133.75|2062.25|2061.75|14080832
1315800000000|2011-09-12 04:00:00|2045.25|2035.5|2109|2108.75|2110.5|2109.75|2037.25|2035.5|9447196
1315886400000|2011-09-13 04:00:00|2117.25|2110|2145|2144.75|2159.75|2159.25|2102|2100|11402572
1315972800000|2011-09-14 04:00:00|2167.25|2152.25|2187.75|2187.5|2220|2219.75|2136.75|2135|14374200
1316059200000|2011-09-15 04:00:00|2206.25|2200|2201.5|2200.75|2212.5|2206.75|2169.75|2169|10332104
1316145600000|2011-09-16 04:00:00|2232|2219|2244|2243.75|2249.5|2249|2212.5|2204.25|12518112
1316404800000|2011-09-19 04:00:00|2205.25|2193.75|2255|2254.75|2262.75|2262.5|2204|2193.75|12139768
1316491200000|2011-09-20 04:00:00|2281.5|2266.75|2236.25|2236|2281.5|2279.25|2231.25|2231|13017512
1316577600000|2011-09-21 04:00:00|2237.25|2227.5|2142.75|2142.5|2247.75|2239.25|2140.25|2138.75|19848928
1316664000000|2011-09-22 04:00:00|2080.25|2071.25|2107.5|2107|2117.75|2117|2056.5|2055.5|20757044
1316750400000|2011-09-23 04:00:00|2186.5|2182|2216|2215.75|2250|2249.75|2170|2167.75|34444372
1317009600000|2011-09-26 04:00:00|2246|2234.75|2232.75|2232.5|2250|2249.25|2181|2180.5|16327372
1317096000000|2011-09-27 04:00:00|2268.75|2262.25|2267.5|2262.75|2314.25|2314|2249.75|2249.5|16442452
1317182400000|2011-09-28 04:00:00|2272.25|2266.75|2211.5|2211.25|2299.5|2299|2206.75|2206.25|13442880
1317268800000|2011-09-29 04:00:00|2245.25|2239.75|2199|2198.5|2250|2249.75|2136.5|2135.75|14023092
1317355200000|2011-09-30 04:00:00|2171.25|2159.25|2137.75|2137.5|2206.75|2205.5|2137.25|2136.25|12187888
1317614400000|2011-10-03 04:00:00|2126.25|2120.25|2076.25|2076|2155.5|2154.75|2075.5|2075|13136424
1317700800000|2011-10-04 04:00:00|2045.5|2043.25|2143.25|2143|2147.75|2147.5|2025.5|2025|12824736
1317787200000|2011-10-05 04:00:00|2145|2140.5|2194.25|2194|2206.25|2206|2133.75|2132.25|13752100
1317873600000|2011-10-06 04:00:00|2188.5|2186|2232.5|2232|2245|2244.75|2181.75|2179.5|9613456
1317960000000|2011-10-07 04:00:00|2232|2229.25|2202.75|2202.5|2247.25|2245.75|2190.25|2189.75|9592224
1318219200000|2011-10-10 04:00:00|2245|2239|2268|2267.75|2272|2271.25|2235|2232.5|7621940
1318305600000|2011-10-11 04:00:00|2251.75|2239.75|2247.5|2247.25|2267.5|2265.5|2235.75|2235.5|8082360
1318392000000|2011-10-12 04:00:00|2257.75|2242|2294.5|2294|2312.5|2312|2250|2242|12962916
1318478400000|2011-10-13 04:00:00|2278.75|2274.75|2306.5|2306.25|2312.5|2312|2273.75|2267.75|7962804
1318564800000|2011-10-14 04:00:00|2312|2311.5|2324.25|2324|2329.75|2329.25|2297.75|2297.5|7781752
1318824000000|2011-10-17 04:00:00|2317|2297.5|2275.25|2275|2323.5|2320.75|2267.75|2267.5|7696060
1318910400000|2011-10-18 04:00:00|2268.5|2264.75|2285.75|2285.5|2309|2307.75|2200|2199.5|10377620
1318996800000|2011-10-19 04:00:00|2293.75|2290.5|2283.75|2283.5|2312.5|2311.5|2277.25|2276.75|8110628
1319083200000|2011-10-20 04:00:00|2294.5|2292.25|2297.75|2297.5|2311.5|2310.5|2268|2266.75|7630136
1319169600000|2011-10-21 04:00:00|2318.75|2313.75|2358|2357.75|2358.75|2358.5|2314|2312.5|11307372
1319428800000|2011-10-24 04:00:00|2359.25|2351|2377.25|2377|2398.5|2398.25|2355.75|2351|12534136
1319515200000|2011-10-25 04:00:00|2361.75|2346.5|2346|2344|2384.25|2383.25|2337.5|2336|8935712
1319601600000|2011-10-26 04:00:00|2368.25|2359.5|2355.75|2355.5|2375|2373|2318.5|2318.25|8817308
1319688000000|2011-10-27 04:00:00|2404.75|2399|2396.75|2396.25|2412.25|2412|2387.5|2384.75|14428616
1319774400000|2011-10-28 04:00:00|2393.5|2391.75|2419.25|2418.75|2422.75|2422.5|2376.75|2370.75|10254124
1320033600000|2011-10-31 04:00:00|2394.25|2380.25|2409|2408.75|2441.75|2440.75|2390.75|2380.25|10991972
1320120000000|2011-11-01 04:00:00|2345|2337.5|2347|2346.75|2386.25|2385.75|2336.75|2332.5|10082552
1320206400000|2011-11-02 04:00:00|2394.75|2391.25|2373.25|2373|2395.75|2391.25|2352.5|2351.5|10916164
1320292800000|2011-11-03 04:00:00|2406|2400|2392|2391.75|2409.5|2405.5|2340.75|2339.25|10353052
1320379200000|2011-11-04 04:00:00|2380.25|2377.75|2358.5|2358.25|2400|2399.5|2340.25|2340|7576888
1320642000000|2011-11-07 05:00:00|2370.75|2356.25|2345.5|2345.25|2383.5|2382.5|2336.25|2336|8320980
1320728400000|2011-11-08 05:00:00|2366|2359.75|2387.25|2387|2391.25|2391|2343|2342.5|8992528
1320814800000|2011-11-09 05:00:00|2336.75|2331|2308.25|2308|2351.75|2351.25|2290.25|2289.5|10831140
1320901200000|2011-11-10 05:00:00|2335.75|2332.25|2348.5|2348.25|2363.75|2363.5|2314.25|2313.25|8853132
1320987600000|2011-11-11 05:00:00|2369|2362.75|2404.5|2404|2410.75|2410.25|2361.5|2359.75|7442224
1321246800000|2011-11-14 05:00:00|2396.75|2393.25|2394.5|2394|2422.25|2421.5|2380.5|2377.75|6223136
1321333200000|2011-11-15 05:00:00|2384|2378.75|2399.25|2398.75|2415.25|2414.75|2367.5|2367|6736104
1321419600000|2011-11-16 05:00:00|2382.25|2376.75|2342.5|2341.75|2387.75|2387.25|2338.75|2338.5|8218520
1321506000000|2011-11-17 05:00:00|2331|2326.75|2297.5|2297.25|2342|2341.25|2273|2272.5|8433952
1321592400000|2011-11-18 05:00:00|2318.25|2310.5|2318.25|2318|2337.5|2336.75|2287.25|2286|8719216
1321851600000|2011-11-21 05:00:00|2290.75|2286.25|2275.75|2275.5|2304.25|2301.5|2245|2244.5|6797292
1321938000000|2011-11-22 05:00:00|2287.5|2279|2291.5|2291.25|2315.75|2315.5|2278|2274.25|7280304
1322024400000|2011-11-23 05:00:00|2269.5|2266.5|2274.5|2274|2299.25|2298.75|2262.5|2261.75|6960292
1322197200000|2011-11-25 05:00:00|2272|2263.5|2258|2257.5|2297|2295.75|2257.25|2256.75|3022496
1322456400000|2011-11-28 05:00:00|2297.5|2296.5|2373.25|2373|2395.75|2395.5|2297.5|2296.5|14426228
1322542800000|2011-11-29 05:00:00|2383.5|2378.75|2371.5|2371.25|2385.75|2385.25|2358.25|2357.5|10086232
1322629200000|2011-11-30 05:00:00|2426.25|2421.5|2404.75|2404.5|2437.5|2435|2373.5|2372.75|11301808
1322715600000|2011-12-01 05:00:00|2385|2380|2388|2387.5|2408.5|2408.25|2364.5|2362.5|7794272
1322802000000|2011-12-02 05:00:00|2393.5|2389.75|2407|2406.25|2418.25|2417.75|2389.25|2387.25|8941360
1323061200000|2011-12-05 05:00:00|2414.75|2412.75|2415.25|2415|2437.25|2437|2399|2397.75|7521696
1323147600000|2011-12-06 05:00:00|2434.5|2429.75|2407|2406.25|2434.5|2429.75|2399.5|2399|6661592
1323234000000|2011-12-07 05:00:00|2422.75|2419.5|2397.5|2397.25|2425|2424|2381.5|2381.25|10740628
1323320400000|2011-12-08 05:00:00|2393|2389.75|2380.5|2380.25|2412|2411.25|2375|2374.75|8818656
1323406800000|2011-12-09 05:00:00|2387|2380.5|2441.25|2441|2455.75|2455.25|2385.5|2380.5|11741900
1323666000000|2011-12-12 05:00:00|2440|2433.25|2424|2423.75|2443.75|2441.5|2394.75|2393.75|9069604
1323752400000|2011-12-13 05:00:00|2434.75|2424.25|2375.5|2375.25|2445|2443.25|2360.75|2360.25|9902328
1323838800000|2011-12-14 05:00:00|2375.25|2372|2359.5|2359.25|2393.25|2390.75|2344.5|2343.75|8623092
1323925200000|2011-12-15 05:00:00|2393.75|2383.25|2351.75|2351.5|2393.75|2390|2335.75|2335.25|9893324
1324011600000|2011-12-16 05:00:00|2375.5|2369.25|2342.25|2342|2378|2376.5|2339|2338.75|9479124
1324270800000|2011-12-19 05:00:00|2356.25|2348.25|2335|2334.75|2356.25|2352.75|2327.5|2326.5|7963676
1324357200000|2011-12-20 05:00:00|2363|2359.75|2340.5|2340.25|2398.75|2397.5|2324|2322.25|15276352
1324443600000|2011-12-21 05:00:00|2396|2389.75|2409.5|2409.25|2432.5|2431.5|2358.25|2357.25|23914368
1324530000000|2011-12-22 05:00:00|2418.25|2411|2370.5|2370.25|2418.25|2413.5|2356.5|2356.25|11021244
1324616400000|2011-12-23 05:00:00|2384|2377.5|2423|2422.5|2423.5|2423|2369.75|2369.25|6739992
1324962000000|2011-12-27 05:00:00|2430.25|2422|2444.25|2444|2450|2449.75|2413.5|2412.75|6044008
1324962000000|2011-12-27 05:00:00|2430.25|2422|2444.25|2444|2450|2449.75|2413.5|2412.75|6044008
1325048400000|2011-12-28 05:00:00|2448.5|2448|2412|2411.75|2450|2449.25|2407.25|2406.75|6176368
1325134800000|2011-12-29 05:00:00|2418|2412.5|2437.5|2435.5|2448|2447.75|2412.75|2412|8092468
1325221200000|2011-12-30 05:00:00|2441|2429.5|2409.75|2409.25|2441|2437.5|2409.5|2409.25|5535820
1325566800000|2012-01-03 05:00:00|2434.5|2427|2420|2419.75|2449.75|2449.25|2417.25|2416.75|10114104
1325653200000|2012-01-04 05:00:00|2417.75|2412.25|2456.75|2456.5|2469|2468.75|2417|2412.25|8853736
1325739600000|2012-01-05 05:00:00|2442.25|2438.75|2454.5|2454.25|2465|2464.25|2425.25|2425|8060076
1325826000000|2012-01-06 05:00:00|2450.5|2450|2451.75|2449|2462.5|2462|2438.5|2437.5|7004248
1326085200000|2012-01-09 05:00:00|2452.75|2446.25|2458.75|2458.5|2473.25|2472.75|2443.75|2442.25|9498684
1326171600000|2012-01-10 05:00:00|2475|2466.25|2461.5|2461.25|2475|2471.75|2442.25|2441.75|9185956
1326258000000|2012-01-11 05:00:00|2462.5|2456|2453.75|2453|2466|2463|2445|2444.5|6651792
1326344400000|2012-01-12 05:00:00|2467.5|2457.25|2476.5|2476.25|2478.5|2478.25|2443.5|2442.5|5778136
1326430800000|2012-01-13 05:00:00|2460|2456.25|2457.5|2457.25|2473.5|2472|2451.5|2451|5856128
1326776400000|2012-01-17 05:00:00|2468.5|2457.5|2482.25|2480.25|2486.25|2486|2452|2450.75|7757968
1326862800000|2012-01-18 05:00:00|2470.5|2466.25|2521.75|2521.5|2528.25|2527.75|2469.5|2466.25|11485384
1326949200000|2012-01-19 05:00:00|2521.5|2518|2538.75|2538.5|2549.25|2549|2513.5|2512.75|8576256
1327035600000|2012-01-20 05:00:00|2545.5|2537.75|2543.75|2543.5|2550|2549.75|2525.75|2525|8204224
1327294800000|2012-01-23 05:00:00|2549.75|2542.75|2539.25|2539|2574.25|2574|2530.25|2529.25|7607672
1327381200000|2012-01-24 05:00:00|2532.75|2531.5|2554.75|2554.5|2559.75|2559.5|2526|2525.25|5979940
1327467600000|2012-01-25 05:00:00|2551.75|2544|2580.5|2580|2582.25|2582|2548.25|2544|10876484
1327554000000|2012-01-26 05:00:00|2579|2574.5|2558.5|2558|2581.25|2577.5|2544.75|2544.5|6954184
1327640400000|2012-01-27 05:00:00|2553.75|2548.25|2553.25|2553|2566.25|2565.75|2537.75|2537.5|5992844
1327899600000|2012-01-30 05:00:00|2536.5|2533.75|2584.75|2584.5|2603.5|2603.25|2525|2521.75|11327240
1327986000000|2012-01-31 05:00:00|2617.75|2613.5|2600|2599.75|2623.5|2622.75|2586.75|2586|14954564
1328072400000|2012-02-01 05:00:00|2621|2609.5|2594.75|2594.5|2621|2620.5|2593.5|2593.25|9385740
1328158800000|2012-02-02 05:00:00|2605|2595.25|2569.5|2569.25|2605|2602.5|2564.5|2564.25|8256256
1328245200000|2012-02-03 05:00:00|2589.5|2584.75|2588|2587.75|2600|2599.75|2578|2577|12506048
1328504400000|2012-02-06 05:00:00|2581.25|2574.25|2586.25|2585.75|2596.5|2596.25|2568.5|2567|5621224
1328590800000|2012-02-07 05:00:00|2580.75|2572.25|2606.25|2606|2617.75|2617.5|2574.75|2572.25|4912296
1328677200000|2012-02-08 05:00:00|2624.5|2612.75|2647.75|2647.5|2666.25|2665.75|2620.75|2612.75|10565668
1328763600000|2012-02-09 05:00:00|2653.25|2643.5|2644.5|2644|2655|2654.5|2630.75|2630.25|5533432
1328850000000|2012-02-10 05:00:00|2632|2626.75|2634.5|2634.25|2639.75|2639.5|2619.5|2617.75|5546812
1329109200000|2012-02-13 05:00:00|2648.5|2643.25|2630.75|2630.5|2648.5|2644|2615.75|2615.25|5318540
1329195600000|2012-02-14 05:00:00|2621.5|2618.5|2665.75|2665.5|2666|2665.75|2608.25|2607|9110688
1329282000000|2012-02-15 05:00:00|2679.75|2667.5|2664.25|2664|2691|2690.5|2658.5|2656.75|9457548
1329368400000|2012-02-16 05:00:00|2662.25|2644.5|2654.25|2654|2686|2684.75|2639|2638.75|6233960
1329454800000|2012-02-17 05:00:00|2675|2667.25|2666.5|2666.25|2687.5|2687|2657|2656.5|6499396
1329800400000|2012-02-21 05:00:00|2667.25|2662.25|2624.75|2624.25|2680.25|2677.75|2618|2617.75|6555948
1329886800000|2012-02-22 05:00:00|2628.75|2621.5|2642.75|2642.25|2656.25|2655.5|2625|2621.5|5793728
1329973200000|2012-02-23 05:00:00|2653.75|2644.5|2654.5|2654.25|2667.5|2667.25|2639.75|2637.75|5435452
1330059600000|2012-02-24 05:00:00|2658|2647|2657.5|2657.25|2665|2664.75|2641.25|2640.25|4347188
1330318800000|2012-02-27 05:00:00|2652|2647|2679.75|2679.5|2692.75|2692.5|2639.75|2638.25|5731520
1330405200000|2012-02-28 05:00:00|2689.25|2681.25|2686.25|2686|2691.5|2690.5|2663|2662.75|4365532
1330491600000|2012-02-29 05:00:00|2687.5|2684.25|2698.75|2698.5|2707|2706.5|2674|2673.25|5976828
1330578000000|2012-03-01 05:00:00|2714|2706.75|2713|2712.75|2724.75|2724.5|2701.5|2700.5|6405216
1330664400000|2012-03-02 05:00:00|2717|2716|2718.5|2718.25|2726.5|2726.25|2699|2698.25|6016520
1330923600000|2012-03-05 05:00:00|2730|2709.75|2731.5|2731.25|2741.75|2741.5|2707.75|2707.5|6365800
1331010000000|2012-03-06 05:00:00|2728.75|2713.75|2685|2683.25|2730.5|2729.25|2674.5|2674.25|7436356
1331096400000|2012-03-07 05:00:00|2690.5|2680.25|2690.75|2690.25|2704.5|2703.75|2683.5|2680.25|6827056
1331182800000|2012-03-08 05:00:00|2713|2698.75|2697|2696.75|2715.25|2712.5|2691.75|2691.5|4322656
1331269200000|2012-03-09 05:00:00|2715|2705.25|2749.25|2749|2754|2753.75|2705.75|2704.5|8774056
1331524800000|2012-03-12 04:00:00|2730.75|2720|2735.5|2735.25|2748.75|2746.5|2715.5|2714.75|8203440
1331611200000|2012-03-13 04:00:00|2750|2744.25|2769.75|2769.5|2771|2770.75|2738.5|2738.25|8975636
1331697600000|2012-03-14 04:00:00|2779|2768|2758|2757.75|2781.25|2780.75|2754.25|2754|7114628
1331784000000|2012-03-15 04:00:00|2770.75|2763|2768.75|2768.25|2777.25|2776|2758.5|2749.25|6509700
1331870400000|2012-03-16 04:00:00|2769|2763|2781.75|2781.25|2794.5|2792|2765.25|2763|11974752
1332129600000|2012-03-19 04:00:00|2814|2782.75|2803.5|2803.25|2814|2813|2774.25|2774|9872216
1332216000000|2012-03-20 04:00:00|2803.25|2800|2793.75|2793.5|2824.5|2824|2793.75|2793.5|10125772
1332302400000|2012-03-21 04:00:00|2815.75|2801.5|2760.5|2760|2816.25|2813.75|2759.75|2759.25|14466748
1332388800000|2012-03-22 04:00:00|2759.75|2750.5|2775|2775|2791|2790.75|2728.5|2727|17319336
1332475200000|2012-03-23 04:00:00|2787.5|2779.75|2684.75|2684.5|2787.5|2785.25|2652.25|2651.75|24739808
1332734400000|2012-03-26 04:00:00|2697.25|2689.5|2714.75|2714.25|2720|2719.75|2694|2689.5|11793332
1332820800000|2012-03-27 04:00:00|2718.5|2716.25|2697|2696.75|2729.5|2728.5|2693.25|2693|9165404
1332907200000|2012-03-28 04:00:00|2695.5|2688.5|2680.5|2680|2702.25|2697.75|2657.25|2657|7880580
1332993600000|2012-03-29 04:00:00|2662.5|2656.5|2695.25|2695|2699.75|2699|2657.25|2656.5|7136056
1333080000000|2012-03-30 04:00:00|2712.25|2705.5|2711|2710.25|2729.75|2729.25|2696.5|2696.25|7921608
1333339200000|2012-04-02 04:00:00|2719.75|2703|2725.75|2725.5|2745.75|2745|2700.75|2700|8752264
1333425600000|2012-04-03 04:00:00|2725.5|2720|2746.25|2745.5|2747.25|2747|2707.5|2707.25|8077300
1333512000000|2012-04-04 04:00:00|2734.5|2723.5|2736.75|2736.5|2747.5|2747|2717.5|2717|8303500
1333598400000|2012-04-05 04:00:00|2734.25|2725.25|2759.25|2759|2763.25|2763|2725.75|2725|7775396
1333944000000|2012-04-09 04:00:00|2726.75|2719.5|2766.25|2766|2775|2774.75|2718.75|2712.75|10862564
1334030400000|2012-04-10 04:00:00|2767|2759.25|2661.75|2661.5|2767|2761.5|2649|2648.5|16041860
1334116800000|2012-04-11 04:00:00|2694.5|2692.5|2706.5|2706.25|2719.25|2719|2688|2683.75|11197092
1334203200000|2012-04-12 04:00:00|2703.75|2694.75|2715.5|2715.25|2717.5|2717.5|2679.25|2679|10803044
1334289600000|2012-04-13 04:00:00|2734.5|2719.25|2720.25|2720|2740.75|2740.5|2707|2706.5|5166704
1334548800000|2012-04-16 04:00:00|2727.5|2721.5|2734.5|2734.25|2747|2746.25|2717.25|2717|6588960
1334635200000|2012-04-17 04:00:00|2753.75|2735.5|2746.25|2745.75|2753.75|2749.75|2730.25|2730|5272192
1334721600000|2012-04-18 04:00:00|2743|2730|2764.5|2764.25|2774|2773.75|2727|2726.25|7807404
1334808000000|2012-04-19 04:00:00|2766.75|2758.5|2739.75|2739.5|2773.75|2773.25|2726.25|2725.25|7141820
1334894400000|2012-04-20 04:00:00|2752|2743|2768.25|2767.75|2786|2785.75|2747|2743|8804876
1335153600000|2012-04-23 04:00:00|2747.5|2732.5|2744|2743.75|2749.75|2748.75|2717.25|2716.75|5691640
1335240000000|2012-04-24 04:00:00|2725|2703.75|2669.25|2668.75|2741|2734.75|2658.75|2658.25|12368740
1335326400000|2012-04-25 04:00:00|2680|2679.75|2726|2725.5|2726.75|2726.5|2675.25|2671.75|7912104
1335412800000|2012-04-26 04:00:00|2725|2720.75|2759|2758.75|2769.25|2768.75|2718.75|2718|5851444
1335499200000|2012-04-27 04:00:00|2759.25|2753.5|2766.5|2766.25|2789|2788.25|2746|2745.25|8214736
1335758400000|2012-04-30 04:00:00|2785.25|2774.25|2796.5|2796.25|2800|2799.75|2779|2774.25|8867140
1335844800000|2012-05-01 04:00:00|2800|2796|2782.25|2782|2800|2799.75|2762.75|2762.5|9712580
1335931200000|2012-05-02 04:00:00|2782.5|2775.75|2858.5|2856.25|2864|2863.75|2779.5|2775.75|9980388
1336017600000|2012-05-03 04:00:00|2855.25|2851.5|2861|2860.75|2870.75|2869|2838.25|2837.75|9293388
1336104000000|2012-05-04 04:00:00|2851.25|2848.5|2794.5|2794.25|2853.75|2850.5|2788.75|2788.25|6753936
1336363200000|2012-05-07 04:00:00|2789|2782|2785.5|2785.25|2807.5|2807|2780.25|2777.5|6540504
1336449600000|2012-05-08 04:00:00|2749.75|2749|2718.75|2718.5|2755.25|2751|2664.25|2664|13303908
1336536000000|2012-05-09 04:00:00|2688.25|2684.25|2704|2703.75|2722.5|2721.75|2677.25|2676.75|8512236
1336622400000|2012-05-10 04:00:00|2727.5|2713.75|2688.75|2688.5|2737.75|2737|2681.25|2680.75|8889984
1336708800000|2012-05-11 04:00:00|2678.75|2671.75|2706.5|2706.25|2732.75|2732|2667|2666.5|5812884
1336968000000|2012-05-14 04:00:00|2691.75|2681.75|2686.75|2686.5|2711.5|2711.25|2674|2673.25|5205452
1337054400000|2012-05-15 04:00:00|2689|2679|2680.75|2680.5|2725.5|2725.25|2675.5|2675|6615036
1337140800000|2012-05-16 04:00:00|2698|2690.25|2675.25|2675|2703.5|2700|2656|2655.5|9497848
1337227200000|2012-05-17 04:00:00|2676.25|2669.75|2608|2607.75|2677|2673.75|2607.25|2606.75|8918372
1337313600000|2012-05-18 04:00:00|2635|2633.25|2635.75|2635.5|2694.75|2694.25|2627.25|2624.75|14952424
1337572800000|2012-05-21 04:00:00|2645|2632.75|2681|2680.75|2684|2683.75|2633.25|2632.75|8459712
1337659200000|2012-05-22 04:00:00|2687.75|2680|2719|2709.25|2728.75|2728.5|2684.5|2680|9506960
1337745600000|2012-05-23 04:00:00|2699|2670.5|2688|2687.5|2725|2724.5|2655.5|2655|8020092
1337832000000|2012-05-24 04:00:00|2695|2689.75|2686.75|2686.5|2716|2715.5|2669.75|2669.25|8224396
1337918400000|2012-05-25 04:00:00|2698|2687.75|2719.5|2719|2728.5|2728.25|2691|2687.5|6276676
1338264000000|2012-05-29 04:00:00|2738.5|2731.5|2772.75|2772.25|2773|2772.75|2730|2728.5|7952808
1338350400000|2012-05-30 04:00:00|2748.5|2743.25|2715.75|2715.5|2758.25|2751|2706.25|2705.75|9643020
1338436800000|2012-05-31 04:00:00|2730.75|2697.75|2707.75|2703.75|2730.75|2720.25|2667|2666.25|7677476
1338523200000|2012-06-01 04:00:00|2666.5|2645|2616|2615.75|2666.5|2660.75|2605|2604|8081192
1338782400000|2012-06-04 04:00:00|2623.25|2604.5|2616.5|2616.25|2628.5|2627.75|2579.25|2578.5|8337280
1338868800000|2012-06-05 04:00:00|2609.25|2591.75|2637.75|2637.5|2644|2643.75|2601.75|2591.75|8747816
1338955200000|2012-06-06 04:00:00|2655.75|2652.25|2676.75|2676.5|2677.5|2677|2646.5|2643.25|7296492
1339041600000|2012-06-07 04:00:00|2705|2696.25|2683.5|2683|2711|2708.75|2656.75|2656|6385288
1339128000000|2012-06-08 04:00:00|2683.25|2671|2716.75|2716.5|2719.25|2718.75|2658|2657|6648180
1339387200000|2012-06-11 04:00:00|2741.25|2726.25|2687.25|2687|2748.75|2747.25|2685.25|2685|5777484
1339473600000|2012-06-12 04:00:00|2698.25|2685.25|2689.5|2689.25|2716.5|2714.75|2669|2668|9209352
1339560000000|2012-06-13 04:00:00|2690|2685|2555|2554.75|2690|2685.75|2532.75|2532|20970556
1339646400000|2012-06-14 04:00:00|2585.5|2580.5|2500.25|2499.75|2587.5|2583.25|2484.5|2484|23001476
1339732800000|2012-06-15 04:00:00|2508|2506.25|2543.75|2543.5|2550|2549.75|2490|2488.75|15750812
1339992000000|2012-06-18 04:00:00|2526.75|2519.5|2535.5|2535.25|2543.5|2543|2503.25|2502.5|12080468
1340078400000|2012-06-19 04:00:00|2537.5|2532.75|2538.25|2538|2566.25|2566|2533.5|2532.75|8058588
1340164800000|2012-06-20 04:00:00|2568|2562.75|2530.5|2530|2568.25|2567.5|2516.75|2515.5|12096552
1340251200000|2012-06-21 04:00:00|2534.5|2530.75|2466|2465.75|2561.75|2561.25|2463.5|2463.25|15292784
1340337600000|2012-06-22 04:00:00|2474.25|2465.5|2483.25|2483|2488|2487.75|2457.25|2457|13091784
1340596800000|2012-06-25 04:00:00|2468.75|2450.25|2436|2435.75|2468.75|2468|2417.75|2417|11290564
1340683200000|2012-06-26 04:00:00|2449.25|2440|2462.25|2462|2471.75|2471.25|2432.75|2432.25|9022344
1340769600000|2012-06-27 04:00:00|2473.25|2461.25|2452.75|2452.5|2490.5|2490|2437.75|2437.5|9930552
1340856000000|2012-06-28 04:00:00|2438.5|2434.75|2421.5|2421.25|2462.5|2460.25|2396.25|2396|14855828
1340942400000|2012-06-29 04:00:00|2199.25|2192.5|2193.75|2193.5|2253.75|2253.5|2127.75|2127.5|80915952
1341201600000|2012-07-02 04:00:00|2211.25|2207.5|2221.25|2221|2237.5|2236.75|2201|2200.75|7960308
1341288000000|2012-07-03 04:00:00|2240|2233.5|2263.25|2263.25|2265|2264.25|2207|2206.25|14825860
1341460800000|2012-07-05 04:00:00|2280.25|2265.75|2306.25|2306|2317.75|2317.5|2263.75|2263.25|21208212
1341547200000|2012-07-06 04:00:00|2290|2285.25|2283.75|2283.5|2305.75|2304.75|2269.5|2269.25|15426168
1341806400000|2012-07-09 04:00:00|2286.25|2275.75|2257.25|2257|2292.5|2291.75|2250.25|2250|13374596
1341892800000|2012-07-10 04:00:00|2277.5|2271|2282.25|2282|2300|2299.75|2273.25|2271|13703208
1341979200000|2012-07-11 04:00:00|2292|2284.75|2307|2306.75|2310.5|2309.75|2264|2262.5|15811828
1342065600000|2012-07-12 04:00:00|2312.5|2291.25|2295.75|2295.5|2312.5|2305.75|2255.5|2255.25|14579080
1342152000000|2012-07-13 04:00:00|2316.75|2305.75|2349.75|2349.5|2357.5|2357|2305.25|2300|10785164
1342411200000|2012-07-16 04:00:00|2348.25|2337.75|2325.75|2325.5|2348.75|2347.25|2322.5|2322.25|10498272
1342497600000|2012-07-17 04:00:00|2314.75|2308.5|2318.5|2318.25|2335|2332.25|2298|2297.75|10034588
1342584000000|2012-07-18 04:00:00|2317|2306|2366.25|2365.75|2373.75|2373.25|2301.25|2299.25|10218896
1342670400000|2012-07-19 04:00:00|2375|2353.5|2381|2380.75|2399.5|2399.25|2352.75|2348.25|10080224
1342756800000|2012-07-20 04:00:00|2375|2368.75|2328.25|2328|2375|2374.75|2327|2326.75|10911312
1343016000000|2012-07-23 04:00:00|2298|2296.5|2321.5|2321.25|2331.5|2331.25|2287.5|2283.5|8237464
1343102400000|2012-07-24 04:00:00|2342|2331|2324.25|2323.25|2349.5|2346.25|2310.5|2310.25|7869208
1343188800000|2012-07-25 04:00:00|2342|2332.25|2338.5|2338.25|2356.25|2356|2328.25|2327.25|7851768
1343275200000|2012-07-26 04:00:00|2363|2350.75|2414.25|2414|2422.25|2422|2363|2350.75|14282720
1343361600000|2012-07-27 04:00:00|2421.25|2413.75|2426|2425.75|2436.25|2435.25|2393|2391|9678812
1343620800000|2012-07-30 04:00:00|2425.25|2408.75|2396.25|2396|2445|2442.25|2387.5|2387.25|8734956
1343707200000|2012-07-31 04:00:00|2383.25|2375.5|2334|2333.75|2392.25|2389.25|2331.5|2331.25|12268188
1343793600000|2012-08-01 04:00:00|2340.5|2337.75|2325.5|2325.25|2358.5|2356.5|2319.75|2318.75|8779220
1343880000000|2012-08-02 04:00:00|2300|2296.75|2313.75|2313.5|2324.75|2323.75|2276.25|2276|9987176
1344225600000|2012-08-06 04:00:00|2374.75|2361|2387.5|2387.25|2393.75|2393.25|2369|2361|6025120
1344312000000|2012-08-07 04:00:00|2399.75|2393.5|2403.75|2403.5|2430|2429.5|2399|2393.5|7803192
1344398400000|2012-08-08 04:00:00|2395|2389.25|2397.5|2394.5|2405.25|2404.25|2381|2377.25|7950104
1344484800000|2012-08-09 04:00:00|2396|2387.25|2376.5|2376.25|2400|2398.75|2373.5|2373|8396616
1344571200000|2012-08-10 04:00:00|2373.5|2363.25|2362.5|2362.25|2374.75|2372.75|2358.5|2358.25|8869768
1344830400000|2012-08-13 04:00:00|2360|2355.5|2396.25|2396|2398.25|2397.75|2350.75|2346.25|6402876
1344916800000|2012-08-14 04:00:00|2409.25|2384.5|2373.25|2372.75|2409.25|2403.5|2367.75|2367.5|10337504
1345003200000|2012-08-15 04:00:00|2379.5|2363|2355.5|2355.25|2392.25|2392|2354.5|2354|10148988
1345089600000|2012-08-16 04:00:00|2356.5|2350.25|2370.25|2370|2384.75|2384.5|2335.75|2335.5|13261792
1345176000000|2012-08-17 04:00:00|2397|2374.25|2406.5|2406.25|2411.5|2411.25|2371|2370|11471264
1345435200000|2012-08-20 04:00:00|2410.5|2402.75|2394.25|2394|2419.5|2417.75|2390|2389.75|6643644
1345521600000|2012-08-21 04:00:00|2406|2384.25|2397|2396.75|2407|2406.75|2379.25|2376|7219248
1345608000000|2012-08-22 04:00:00|2400.75|2385.75|2395|2394.5|2400.75|2399.5|2379.75|2379.25|5804744
1345694400000|2012-08-23 04:00:00|2399|2385.75|2386.25|2386|2399.5|2398|2374|2373.25|5712144
1345780800000|2012-08-24 04:00:00|2393|2383.5|2421.25|2421|2428.5|2428.25|2392.25|2383.5|9447692
1346040000000|2012-08-27 04:00:00|2429.5|2422.5|2411.25|2410.75|2432|2430.25|2403.25|2402.5|6584512
1346126400000|2012-08-28 04:00:00|2406|2400|2472.5|2472.25|2482.25|2482|2396.25|2396|15436844
1346212800000|2012-08-29 04:00:00|2475|2469|2468|2466.5|2475|2473.25|2455.5|2454.75|9002704
1346299200000|2012-08-30 04:00:00|2448|2442.5|2444|2443.75|2462.75|2461.25|2439.25|2438|6353412
1346385600000|2012-08-31 04:00:00|2454|2440.5|2434.5|2434.25|2463.5|2463|2424.75|2423.75|7187664
1346731200000|2012-09-04 04:00:00|2439.75|2407.25|2432|2431.5|2447.25|2447|2406.25|2406|7059040
1346817600000|2012-09-05 04:00:00|2438.25|2431.25|2434.5|2434.25|2445|2442.25|2424.75|2424.25|5888776
1346904000000|2012-09-06 04:00:00|2444.75|2438|2486.5|2486.25|2488.75|2488.5|2437.25|2433|8528268
1346990400000|2012-09-07 04:00:00|2484|2471.25|2482.75|2482.5|2494.25|2493.5|2472.75|2471.25|6176828
1347249600000|2012-09-10 04:00:00|2481.75|2466.75|2502|2501.5|2522.5|2522.25|2477.5|2466.75|8259236
1347336000000|2012-09-11 04:00:00|2490|2485.75|2492.5|2492|2504.75|2504.5|2478|2477.75|8946040
1347422400000|2012-09-12 04:00:00|2503.75|2488.75|2521.25|2521|2522.5|2522.25|2485.5|2484.75|8716440
1347508800000|2012-09-13 04:00:00|2485|2476.5|2479.75|2479.5|2495|2494.5|2456.75|2456.5|15884808
1347595200000|2012-09-14 04:00:00|2477.5|2464.75|2416|2415.75|2477.5|2476.75|2397.5|2397.25|21669784
1347854400000|2012-09-17 04:00:00|2408.75|2397.5|2449.25|2448.75|2451.5|2451.25|2402.5|2397.5|8587652
1347940800000|2012-09-18 04:00:00|2445.75|2437.25|2443|2442.5|2455.25|2455|2427|2426.25|12790600
1348027200000|2012-09-19 04:00:00|2504.5|2500.25|2441.75|2441.5|2512.5|2511.5|2441|2440.75|17697784
1348113600000|2012-09-20 04:00:00|2456|2448|2417.5|2417.25|2456|2453.25|2410.25|2409.5|11971844
1348200000000|2012-09-21 04:00:00|2441.25|2418.75|2413|2412.75|2441.25|2435|2405.25|2405|10977632
1348459200000|2012-09-24 04:00:00|2391.75|2378|2384|2383.75|2409|2408.5|2353.25|2350|10970004
1348545600000|2012-09-25 04:00:00|2395|2377|2377.25|2377|2409.25|2408.5|2375.25|2375|14600108
1348632000000|2012-09-26 04:00:00|2375|2368.5|2388.5|2388.25|2405.5|2405|2358.25|2358|11240540
1348718400000|2012-09-27 04:00:00|2403|2395|2401.25|2401|2416|2415.75|2366.5|2366|12861464
1348804800000|2012-09-28 04:00:00|2332.25|2319.75|2373.75|2371.75|2404.5|2404.25|2326|2319.75|25025884
1349064000000|2012-10-01 04:00:00|2386.25|2371.25|2388.75|2388.25|2405|2404.75|2366.5|2358.5|10434908
1349150400000|2012-10-02 04:00:00|2403.25|2396|2373.5|2373.25|2405|2403.75|2364.5|2364.25|9814600
1349236800000|2012-10-03 04:00:00|2376.75|2370.75|2345|2344.75|2388.75|2387.75|2340.75|2340.5|14307080
1349323200000|2012-10-04 04:00:00|2361.5|2346.5|2397.5|2397.25|2399|2398.75|2353.25|2346.5|12503980
1349409600000|2012-10-05 04:00:00|2408.75|2399.5|2380.5|2380.25|2413.5|2413|2371.5|2371.25|8847768
1349668800000|2012-10-08 04:00:00|2381.75|2368.25|2375.25|2374.75|2395|2394.75|2370.25|2368.25|5249500
1349755200000|2012-10-09 04:00:00|2383|2363.5|2362.5|2362|2392.75|2391.5|2360.25|2358.25|9250468
1349841600000|2012-10-10 04:00:00|2376.5|2370.75|2356.25|2356|2386.5|2384.5|2354|2353.75|6714696
1349928000000|2012-10-11 04:00:00|2365.5|2361.25|2372.75|2372.5|2387|2386.5|2364|2361.25|7139216
1350014400000|2012-10-12 04:00:00|2383.25|2372|2360.5|2360.25|2387.5|2386.5|2358.5|2358.25|5975644
1350273600000|2012-10-15 04:00:00|2374.75|2361.25|2391.5|2390.5|2395.75|2395.5|2361.5|2358.75|6541916
1350360000000|2012-10-16 04:00:00|2410.75|2402.5|2431|2430.75|2440.25|2440|2407.5|2402.5|8463424
1350446400000|2012-10-17 04:00:00|2438.5|2423.5|2439|2438.75|2450|2449.75|2426.25|2420.5|6358108
1350532800000|2012-10-18 04:00:00|2443.25|2425.5|2439.75|2439.5|2452|2451.5|2425.75|2425.5|7236440
1350619200000|2012-10-19 04:00:00|2460.25|2435.5|2411.5|2411.25|2460.25|2445.25|2402.75|2402.25|8515256
1350878400000|2012-10-22 04:00:00|2414|2362.75|2362|2361.75|2414|2406|2345.75|2345.25|8451648
1350964800000|2012-10-23 04:00:00|2361.75|2350|2320.75|2320.5|2361.75|2352|2319|2318.75|8918144
1351051200000|2012-10-24 04:00:00|2346.25|2326.75|2322.5|2322.25|2346.25|2339|2312|2311.5|9300048
1351137600000|2012-10-25 04:00:00|2330.25|2321.5|2283.25|2283|2337.5|2334|2278.5|2278.25|9315908
1351224000000|2012-10-26 04:00:00|2280|2273.25|2278.75|2278.25|2284|2283.5|2258.25|2257.75|11674448
1351656000000|2012-10-31 04:00:00|2302.25|2250.25|2298.25|2272.25|2302.25|2294.75|2269.75|2250.25|8145900
1351742400000|2012-11-01 04:00:00|2320.25|2298.5|2382.25|2382|2389.75|2389|2301.75|2292|13442220
1351828800000|2012-11-02 04:00:00|2400.5|2391.5|2363.75|2363.5|2418.75|2418.5|2363.25|2363|6742396
1352091600000|2012-11-05 05:00:00|2379|2353.25|2382.25|2382|2387|2386.75|2358.5|2353.25|5367056
1352178000000|2012-11-06 05:00:00|2388.5|2366.5|2401.5|2401.25|2403|2402.75|2369.75|2366.5|6037216
1352264400000|2012-11-07 05:00:00|2393|2369.5|2366.5|2366.25|2414.25|2397|2365.75|2365.25|7239800
1352350800000|2012-11-08 05:00:00|2368|2357.75|2297|2296.5|2368|2365|2296.75|2296.5|9781248
1352437200000|2012-11-09 05:00:00|2301|2288|2307.75|2307.5|2325|2324.75|2292|2288|7175824
1352696400000|2012-11-12 05:00:00|2318|2308|2307.5|2307.25|2330|2329.75|2299.5|2299|5747428
1352782800000|2012-11-13 05:00:00|2314.5|2285|2287|2286.75|2316.75|2316.25|2279.75|2275.75|6876872
1352869200000|2012-11-14 05:00:00|2299.5|2292.5|2265.25|2265|2299.5|2296|2241.5|2241.25|11708660
1352955600000|2012-11-15 05:00:00|2265.5|2249.25|2271|2270.75|2281|2279.5|2252|2249.25|7298252
1353042000000|2012-11-16 05:00:00|2297.5|2295.5|2315.25|2315|2318.75|2318.5|2285.25|2285|11210676
1353301200000|2012-11-19 05:00:00|2341.75|2328.5|2407.75|2407.5|2408.75|2408.25|2337.75|2328.5|9788984
1353387600000|2012-11-20 05:00:00|2414.5|2401|2390.25|2390|2414.5|2412.75|2382.25|2381.75|8713272
1353474000000|2012-11-21 05:00:00|2393.25|2388.75|2390.25|2390|2396|2395.5|2374.25|2374|5987820
1353646800000|2012-11-23 05:00:00|2435|2381.75|2418.5|2418.25|2435|2418.75|2399.25|2381.75|3077820
1353906000000|2012-11-26 05:00:00|2395|2370.5|2441.25|2441|2442|2441.75|2384.75|2370.5|8200352
1353992400000|2012-11-27 05:00:00|2438.75|2414.75|2426.75|2424.25|2450|2449.5|2423|2414.75|7574416
1354078800000|2012-11-28 05:00:00|2425|2417|2477.75|2477.5|2479|2478.75|2421|2417|7923972
1354165200000|2012-11-29 05:00:00|2495.75|2487.25|2474.75|2474.5|2508.5|2508.25|2470.25|2469.75|9002880
1354251600000|2012-11-30 05:00:00|2465|2458.5|2437.75|2437.5|2465|2462.5|2423|2422.75|10651744
1354510800000|2012-12-03 05:00:00|2449|2434.25|2439|2438.75|2473|2472.5|2427.75|2427.25|8011616
1354597200000|2012-12-04 05:00:00|2466.5|2421|2441.75|2441.25|2466.5|2459.25|2431|2421|6564236
1354683600000|2012-12-05 05:00:00|2448.75|2441|2441.75|2441.5|2452.25|2452|2415.25|2415|6421044
1354770000000|2012-12-06 05:00:00|2449.75|2426.75|2461|2460.5|2467|2466.75|2430.5|2422.5|7030144
1354856400000|2012-12-07 05:00:00|2486.5|2472.75|2467.75|2464.5|2486.5|2473.75|2443.5|2443.25|7121652
1355115600000|2012-12-10 05:00:00|2500.5|2461.25|2452.5|2452.25|2500.5|2481.25|2449.75|2449.5|6346320
1355202000000|2012-12-11 05:00:00|2456.5|2429.75|2485.5|2485.25|2487.5|2487.25|2451.25|2429.75|8026080
1355288400000|2012-12-12 05:00:00|5011.5|4980.5|4960|4959|5011.5|4999.5|4930.5|4930|4681104
1355374800000|2012-12-13 05:00:00|4957.5|4955|4867|4866.5|4980|4978|4852.5|4851.5|3447278
1355461200000|2012-12-14 05:00:00|4874.5|4854|4849.5|4842.5|4895|4894.5|4842.5|4842|3919704
1355720400000|2012-12-17 05:00:00|4848|4846|4900|4899.5|4904.5|4904|4843|4834|3892528
1355806800000|2012-12-18 05:00:00|4915.5|4892|4945.5|4944.5|4949|4948|4887|4886|3579952
1355893200000|2012-12-19 05:00:00|4949|4933|4890.5|4889|4961|4960|4889|4888.5|3123574
1355979600000|2012-12-20 05:00:00|4948.5|4897.5|4951.5|4950.5|4953|4952|4861.5|4860.5|4674700
1356066000000|2012-12-21 05:00:00|5125|5105|5257.5|5256|5274|5273.5|5074.5|5058|12211944
1356325200000|2012-12-24 05:00:00|5267.5|5217.5|5277.5|5276.5|5312|5311|5219|5217.5|2840954
1356498000000|2012-12-26 05:00:00|2619.5|2617.5|2567|2566.5|2624.5|2623|2560|2559.5|7405748
1356584400000|2012-12-27 05:00:00|2563.5|2560|2587.5|2586|2597.5|2597|2547|2546.5|7347688
1356670800000|2012-12-28 05:00:00|2573.5|2565.5|2550|2549.5|2584|2583|2550|2549.5|5887736
1356930000000|2012-12-31 05:00:00|2540.5|2534.5|2580.5|2580|2582|2581.5|2529.5|2529|5924602
1357102800000|2013-01-02 05:00:00|2623.5|2618.5|2593|2592.5|2637.5|2622.5|2571|2570|6722258
1357189200000|2013-01-03 05:00:00|2600|2594|2618|2617.5|2630|2630|2590|2589|6551854
1357275600000|2013-01-04 05:00:00|2625|2615.5|2644|2643.5|2652.5|2652|2625|2615.5|6221366
1357534800000|2013-01-07 05:00:00|2639.5|2628.5|2647.5|2647|2654|2653.5|2627.5|2626.5|5813950
1357621200000|2013-01-08 05:00:00|2640|2636|2620.5|2620|2647.5|2646.5|2610|2609|5741780
1357707600000|2013-01-09 05:00:00|2629.5|2621|2623|2622.5|2637|2636.5|2616|2615.5|4924522
1357794000000|2013-01-10 05:00:00|2650|2630|2628.5|2628|2650|2643|2608.5|2608|6497958
1357880400000|2013-01-11 05:00:00|2639|2630|2656|2655|2671|2670.5|2616|2615.5|8243470
1358139600000|2013-01-14 05:00:00|2664|2658.5|2661.5|2657.5|2674|2674|2651|2650.5|4529704
1358226000000|2013-01-15 05:00:00|2657|2652|2682|2681.5|2687.5|2687|2646.5|2644.5|6105476
1358312400000|2013-01-16 05:00:00|2674|2667.5|2687.5|2684.5|2700|2699.5|2662.5|2662|4747520
1358398800000|2013-01-17 05:00:00|2694|2682|2674.5|2674|2698.5|2698|2666|2665.5|4156252
1358485200000|2013-01-18 05:00:00|2674|2669.5|2664.5|2663.5|2685|2677.5|2649.5|2649|5512566
1358830800000|2013-01-22 05:00:00|2672|2661|2674|2673.5|2675.5|2675|2653|2652.5|4773734
1358917200000|2013-01-23 05:00:00|2666|2653|2655|2654.5|2670|2667.5|2641|2640.5|6262638
1359003600000|2013-01-24 05:00:00|2665|2655.5|2693.5|2693|2694|2693.5|2660|2655.5|6414418
1359090000000|2013-01-25 05:00:00|2707|2700|2778|2777.5|2778.5|2778|2700|2697.5|11420130
1359349200000|2013-01-28 05:00:00|2774.5|2763.5|2725|2724.5|2776.5|2776|2716.5|2716|7193492
1359435600000|2013-01-29 05:00:00|2719.5|2715|2696|2695.5|2720|2719.5|2694.5|2694|6840938
1359522000000|2013-01-30 05:00:00|2703|2694|2681|2680.5|2708|2707.5|2678.5|2678|5711332
1359608400000|2013-01-31 05:00:00|2687.5|2676|2704|2703.5|2714|2713.5|2672|2671|6337796
1359694800000|2013-02-01 05:00:00|2725.5|2719|2685.5|2685|2736|2735.5|2680|2680|6120232
1359954000000|2013-02-04 05:00:00|2682.5|2679.5|2683.5|2683|2713|2712.5|2675.5|2675|4666996
1360040400000|2013-02-05 05:00:00|2702.5|2697|2694.5|2693.5|2715.5|2715|2693.5|2690.5|4154750
1360126800000|2013-02-06 05:00:00|2684.5|2683.5|2709|2708.5|2718.5|2717.5|2675.5|2675|4635424
1360213200000|2013-02-07 05:00:00|2710.5|2705.5|2734|2733.5|2736|2735.5|2704|2703.5|4978122
1360299600000|2013-02-08 05:00:00|2731.5|2723.5|2729.5|2729|2759.5|2759|2724.5|2723.5|4614264
1360558800000|2013-02-11 05:00:00|2768|2763|2760.5|2760|2795|2794|2737|2736.5|8453750
1360645200000|2013-02-12 05:00:00|2747.5|2739.5|2754.5|2754|2760.5|2760|2740|2739|3568682
1360731600000|2013-02-13 05:00:00|2761.5|2751.5|2727.5|2727|2769|2768|2720.5|2720|5536318
1360818000000|2013-02-14 05:00:00|2729.5|2722.5|2732.5|2730.5|2749.5|2749|2716.5|2716|4289158
1360904400000|2013-02-15 05:00:00|2752.5|2725.5|2750|2747|2763|2756.5|2726|2725.5|6434062
1361250000000|2013-02-19 05:00:00|2749.5|2742.5|2724.5|2720|2758.5|2758|2715|2714.5|7597582
1361336400000|2013-02-20 05:00:00|2721|2721.5|2704|2699|2733|2732.5|2700|2699|6828746
1361422800000|2013-02-21 05:00:00|2737|2736.5|2727.5|2724|2752|2751.5|2706|2705.5|8204010
1361509200000|2013-02-22 05:00:00|2734|2729|2724.5|2721.5|2745|2744|2700.5|2700|5178194
1361768400000|2013-02-25 05:00:00|2731.5|2721|2702.5|2702|2750|2749.5|2702.5|2702|7741552
1361854800000|2013-02-26 05:00:00|2716.5|2711|2714.5|2711.5|2738.5|2735|2697|2696.5|5542712
1361941200000|2013-02-27 05:00:00|2713.5|2708|2718|2715|2726|2725.5|2699|2698|5550004
1362027600000|2013-02-28 05:00:00|2714|2701|2725|2721|2736|2735.5|2700.5|2700|5512810
1362114000000|2013-03-01 05:00:00|2723|2715.5|2744|2738.5|2744|2741|2709.5|2709|6759846
1362373200000|2013-03-04 05:00:00|2733.5|2727|2736.5|2733.5|2745|2744.5|2721|2720.5|4795418
1362459600000|2013-03-05 05:00:00|2748.5|2748|2746|2742.5|2750|2748.5|2730.5|2725.5|6814412
1362546000000|2013-03-06 05:00:00|2748.5|2740.5|2767.5|2763.5|2781|2780|2736|2735|5498532
1362632400000|2013-03-07 05:00:00|2770|2764.5|2762.5|2758.5|2782.5|2782|2757.5|2757|5270338
1362718800000|2013-03-08 05:00:00|2776.5|2755.5|2735|2734.5|2776.5|2761.5|2725.5|2725|7441768
1362974400000|2013-03-11 04:00:00|2730|2717.5|2727.5|2723|2732|2731.5|2708.5|2708|6132056
1363060800000|2013-03-12 04:00:00|2685|2678.5|2675.5|2672.5|2708.5|2708|2663.5|2663|11477780
1363147200000|2013-03-13 04:00:00|2684.5|2680.5|2744.5|2740.5|2749.5|2749|2681.5|2680|7543176
1363233600000|2013-03-14 04:00:00|2746.5|2740|2737|2733.5|2747.5|2743|2717|2716.5|6073124
1363320000000|2013-03-15 04:00:00|2726|2715|2740|2737|2742.5|2742|2714.5|2712.5|6293710
1363579200000|2013-03-18 04:00:00|2722|2718.5|2709|2706|2734|2733|2704.5|2704|4595586
1363665600000|2013-03-19 04:00:00|2719.5|2711|2693|2690.5|2722.5|2722|2677|2676.5|5928832
1363752000000|2013-03-20 04:00:00|2707.5|2698|2743.5|2740.5|2744|2743.5|2705.5|2698|7044194
1363838400000|2013-03-21 04:00:00|2724|2715.5|2681.5|2679|2738|2735|2676.5|2676|10352626
1363924800000|2013-03-22 04:00:00|2900|2893|2978.5|2974.5|3012.5|3012|2896.5|2893|36416316
1364184000000|2013-03-25 04:00:00|2974.5|2969.5|2985|2978|2998.5|2998|2952|2951.5|11659166
1364270400000|2013-03-26 04:00:00|2978.5|2966|2975|2970.5|2981.5|2981|2945.5|2945|8571876
1364356800000|2013-03-27 04:00:00|2954.5|2950|2925|2921|2965|2962.5|2907.5|2907|9142488
1364443200000|2013-03-28 04:00:00|2970|2949|2950.5|2947.5|2970|2965.5|2923|2922.5|6136956
1364788800000|2013-04-01 04:00:00|2951|2950|2914|2910.5|2960|2959|2899|2898.5|6530834
1364875200000|2013-04-02 04:00:00|2923|2918.5|2946.5|2943|2969.5|2969|2920.5|2918.5|8481422
1364961600000|2013-04-03 04:00:00|2951|2950.5|2947|2944|2977|2976.5|2928|2927.5|6950538
1365048000000|2013-04-04 04:00:00|2945|2943|2969|2966.5|2975|2974.5|2938|2937|4155206
1365134400000|2013-04-05 04:00:00|2935.5|2929|2953|2945|2953|2952|2917|2916.5|4976406
1365393600000|2013-04-08 04:00:00|2948.5|2944|2999|2997|2999|2997|2943|2940|7644422
1365480000000|2013-04-09 04:00:00|2994.5|2991|2994.5|2991.5|3007|3006|2965|2964.5|6074876
1365566400000|2013-04-10 04:00:00|2997|2995|3017|3013.5|3027.5|3026.5|2997|2995|5137072
1365652800000|2013-04-11 04:00:00|3020|3015|3061.5|3056.5|3069.5|3068.5|3016.5|3015|7410302
1365739200000|2013-04-12 04:00:00|3068.5|3052.5|3031|3020|3068.5|3058.5|3022|3009|4786896
1365998400000|2013-04-15 04:00:00|3028.5|3017|2985.5|2975.5|3047|3046|2984|2975|6046202
1366084800000|2013-04-16 04:00:00|3006|3000|3026.5|3022|3026.5|3026|2985|2982|5439526
1366171200000|2013-04-17 04:00:00|3008.5|3003.5|3046.5|3043.5|3065.5|3065|3003.5|3001|8861888
1366257600000|2013-04-18 04:00:00|3051|3049.5|3011|3007.5|3060|3056.5|2985|2984.5|5508780
1366344000000|2013-04-19 04:00:00|3026|3018.5|3048.5|3042|3052|3051.5|3014|3012.5|5519548
1366603200000|2013-04-22 04:00:00|3055|3052|3068|3066|3074.5|3074|3032|3030.5|5255854
1366689600000|2013-04-23 04:00:00|3081.5|3075.5|3085|3081.5|3097|3096.5|3063.5|3060.5|5254056
1366776000000|2013-04-24 04:00:00|3092.5|3087.5|3079.5|3075|3100.5|3100|3070.5|3070|3883932
1366862400000|2013-04-25 04:00:00|3087|3080|3106.5|3102|3124.5|3124.5|3079.5|3076|3855880
1366948800000|2013-04-26 04:00:00|3124.5|3101|3097.5|3089|3125|3120|3079.5|3079|4340938
1367208000000|2013-04-29 04:00:00|3105|3094|3132|3129|3141|3140.5|3084.5|3079|5468742
1367294400000|2013-04-30 04:00:00|3144.5|3132.5|3182.5|3179.5|3188.5|3188|3135|3124|9322986
1367380800000|2013-05-01 04:00:00|3190|3170|3169.5|3165.5|3215|3214.5|3160.5|3160|7735850
1367467200000|2013-05-02 04:00:00|3175|3162.5|3167.5|3164|3180|3178|3148|3147.5|5333218
1367553600000|2013-05-03 04:00:00|3198.5|3183|3228|3219.5|3248|3247.5|3185.5|3183|6376642
1367812800000|2013-05-06 04:00:00|3224|3218.5|3199.5|3197.5|3227.5|3226.5|3189.5|3189|4304018
1367899200000|2013-05-07 04:00:00|3213.5|3206.5|3198|3193.5|3218.5|3218.5|3190.5|3190|5865332
1367985600000|2013-05-08 04:00:00|3191.5|3176.5|3197|3194|3206|3205.5|3186|3176.5|5748648
1368072000000|2013-05-09 04:00:00|3198.5|3193|3188.5|3184.5|3227.5|3226.5|3183|3182.5|4056682
1368158400000|2013-05-10 04:00:00|3197.5|3195|3239.5|3225|3240|3239.5|3185.5|3183|6081318
1368417600000|2013-05-13 04:00:00|3230|3219.5|3236|3232.5|3241|3240|3216|3215.5|3342114
1368504000000|2013-05-14 04:00:00|3230|3229.5|3298|3292.5|3307|3298.5|3230|3228|7620104
1368590400000|2013-05-15 04:00:00|3290|3288.5|3293|3289|3300|3299.5|3273|3272|4514040
1368676800000|2013-05-16 04:00:00|3291.5|3283|3224|3217.5|3303.5|3303|3208.5|3208|7124416
1368763200000|2013-05-17 04:00:00|3226|3220.5|3268.5|3263|3272.5|3272|3222|3213|5705074
1369022400000|2013-05-20 04:00:00|3266|3258|3271|3266.5|3275|3274.5|3253|3251.5|4961482
1369108800000|2013-05-21 04:00:00|3272.5|3265.5|3265.5|3261.5|3272.5|3272|3249|3248.5|5851394
1369195200000|2013-05-22 04:00:00|3267.5|3255.5|3225|3218|3279|3278.5|3205|3204.5|7608022
1369281600000|2013-05-23 04:00:00|3204|3193.5|3167.5|3162.5|3207.5|3203|3155|3154.5|8048700
1369368000000|2013-05-24 04:00:00|3140|3133|3142.5|3135|3143.5|3143|3078.5|3078|7008510
1369713600000|2013-05-28 04:00:00|3184.5|3164.5|3167|3158.5|3205.5|3205|3152|3151.5|6837092
1369800000000|2013-05-29 04:00:00|3149|3145|3148.5|3145|3158.5|3158|3120.5|3119.5|4737450
1369886400000|2013-05-30 04:00:00|3162|3150|3123.5|3118|3166|3165|3120|3118|5078690
1369972800000|2013-05-31 04:00:00|3114.5|3110|3085.5|3082|3157.5|3156.5|3083.5|3082|6461096
1370232000000|2013-06-03 04:00:00|3090.5|3078|3152.5|3148|3154|3153.5|3056|3055.5|9025144
1370318400000|2013-06-04 04:00:00|3186.5|3156.5|3144.5|3135.5|3186.5|3177|3115.5|3114.5|5722462
1370404800000|2013-06-05 04:00:00|3126.5|3111|3091.5|3084|3147.5|3146.5|3080.5|3080|4718162
1370491200000|2013-06-06 04:00:00|3095.5|3093.5|3109|3108.5|3109|3108.5|3061|3060|4163224
1370577600000|2013-06-07 04:00:00|3132.5|3117.5|3141.5|3136.5|3157.5|3154|3112.5|3111.5|4688664
1370836800000|2013-06-10 04:00:00|3149|3148|3153|3149|3174.5|3174|3138|3137|4904230
1370923200000|2013-06-11 04:00:00|3102.5|3086|3110.5|3106|3148|3147|3101.5|3086|4728538
1371009600000|2013-06-12 04:00:00|3128|3125|3073|3070.5|3128|3125|3068|3067.5|4983704
1371096000000|2013-06-13 04:00:00|3074|3073.5|3091|3085|3096|3095.5|3053|3051|7119374
1371182400000|2013-06-14 04:00:00|3087|3081.5|3096.5|3091|3120|3119.5|3080.5|3078|4341516
1371441600000|2013-06-17 04:00:00|3131|3122|3099|3094.5|3136|3135|3091.5|3091|6898718
1371528000000|2013-06-18 04:00:00|3097|3090|3111.5|3106.5|3113|3112.5|3081.5|3080.5|8401478
1371614400000|2013-06-19 04:00:00|3110|3105|3090|3085|3117|3116.5|3086.5|3085|8772442
1371700800000|2013-06-20 04:00:00|3072|3062.5|3042.5|3038|3082|3081.5|3032.5|3032|8771056
1371787200000|2013-06-21 04:00:00|3041|3035|3030.5|3027.5|3069.5|3069|3003.5|3002.5|8260128
1372046400000|2013-06-24 04:00:00|3002|2997|3000.5|2997.5|3026|3025.5|2956|2955.5|7688236
1372132800000|2013-06-25 04:00:00|3021.5|3005|3029|3016.5|3049.5|3049|3002|2997.5|8890458
1372219200000|2013-06-26 04:00:00|3046|3041|3097|3088.5|3106|3105.5|3046|3041|9293028
1372305600000|2013-06-27 04:00:00|3155|3150|3175|3114.5|3175|3162|3107|3106.5|8529280
1372392000000|2013-06-28 04:00:00|3097.5|3089|3186.5|3181.5|3203.5|3203|3010|3009|23328516
1372651200000|2013-07-01 04:00:00|3202|3193.5|3122|3113.5|3230|3229.5|3110.5|3110|13435594
1372737600000|2013-07-02 04:00:00|3099.5|3096|3135.5|3129.5|3154.5|3154|3096.5|3095|6715524
1372824000000|2013-07-03 04:00:00|3126|3119.5|3146|3139.5|3147|3146.5|3106.5|3103|2907252
1372996800000|2013-07-05 04:00:00|3165.5|3150.5|3184|3178|3192|3191|3158|3150.5|4563130
1373256000000|2013-07-08 04:00:00|3200|3195|3186.5|3186|3234|3233|3174.5|3174|6099816
1373342400000|2013-07-09 04:00:00|3206.5|3200.5|3199.5|3194|3214|3210.5|3170.5|3170|6052258
1373428800000|2013-07-10 04:00:00|3196|3191.5|3196.5|3178|3197|3193|3166|3165.5|4670714
1373515200000|2013-07-11 04:00:00|3220|3208|3186.5|3186|3223|3222|3172.5|3172|6456736
1373601600000|2013-07-12 04:00:00|3186|3180|3187.5|3175.5|3193.5|3189.5|3175|3174.5|3820858
1373860800000|2013-07-15 04:00:00|3178.5|3169|3169|3165|3183|3182|3163|3162.5|4934540
1373947200000|2013-07-16 04:00:00|3157.5|3152|3136.5|3132|3174|3173|3124|3123.5|6115814
1374033600000|2013-07-17 04:00:00|3130|3127.5|3167|3163.5|3183.5|3183|3128.5|3127.5|5698352
1374120000000|2013-07-18 04:00:00|3162|3149|3167|3165|3189|3188.5|3146.5|3144.5|4134674
1374206400000|2013-07-19 04:00:00|3176.5|3153|3168|3167.5|3179.5|3179|3154.5|3153|5402576
1374465600000|2013-07-22 04:00:00|3156.5|3153|3165|3156.5|3179|3178.5|3142|3141.5|5196084
1374552000000|2013-07-23 04:00:00|3179|3175.5|3162.5|3157|3179|3175.5|3157.5|3155.5|3802452
1374638400000|2013-07-24 04:00:00|3168.5|3159|3133|3129|3172.5|3171.5|3129|3128.5|4254142
1374724800000|2013-07-25 04:00:00|3140|3132|3127.5|3119.5|3144.5|3142|3110.5|3110|8428440
1374811200000|2013-07-26 04:00:00|3107|3102|3129|3125.5|3130|3129.5|3102|3101|4830672
1375070400000|2013-07-29 04:00:00|3117.5|3113|3138.5|3134|3139.5|3139|3113|3112.5|4732504
1375156800000|2013-07-30 04:00:00|3133|3129|3146|3141|3155|3154.5|3133|3129|5954156
1375243200000|2013-07-31 04:00:00|3156.5|3151.5|3151|3143|3175|3173.5|3138.5|3138|7130726
1375329600000|2013-08-01 04:00:00|3171|3161.5|3303.5|3297|3305.5|3305|3163.5|3161.5|14765516
1375416000000|2013-08-02 04:00:00|3298|3291.5|3313|3312.5|3330.5|3330|3271|3270.5|6225132
1375675200000|2013-08-05 04:00:00|3320.5|3307.5|3324|3317.5|3327|3326.5|3310|3307|3794556
1375761600000|2013-08-06 04:00:00|3319.5|3314.5|3329.5|3324.5|3342.5|3342|3295|3294|5587728
1375848000000|2013-08-07 04:00:00|3315.5|3293|3282.5|3280|3315.5|3312|3281|3280|5405266
1375934400000|2013-08-08 04:00:00|3329.5|3300|3304.5|3299.5|3329.5|3322|3289.5|3288.5|4482398
1376020800000|2013-08-09 04:00:00|3297.5|3291|3320.5|3310.5|3337.5|3337|3292|3288.5|5027942
1376280000000|2013-08-12 04:00:00|3313.5|3301|3326.5|3326|3330.5|3330|3303|3301|3938496
1376366400000|2013-08-13 04:00:00|3332.5|3328|3292.5|3289|3332.5|3331|3284.5|3284|3687202
1376452800000|2013-08-14 04:00:00|3288|3277|3218.5|3216|3288|3280|3211.5|3211|5426754
1376539200000|2013-08-15 04:00:00|3194.5|3188.5|3175.5|3173.5|3200|3199.5|3158.5|3158|5783420
1376625600000|2013-08-16 04:00:00|3180|3164|3183|3182.5|3215.5|3215|3167|3163|4868016
1376884800000|2013-08-19 04:00:00|3188|3187|3237|3233.5|3256|3255.5|3177|3175|7353992
1376971200000|2013-08-20 04:00:00|3229.5|3226|3233|3230.5|3285.5|3285|3216|3215|7045438
1377057600000|2013-08-21 04:00:00|3230.5|3225.5|3207.5|3205|3250|3249.5|3202|3201.5|3921840
1377144000000|2013-08-22 04:00:00|3211|3201|3245.5|3242.5|3258.5|3258|3195|3194|4519398
1377230400000|2013-08-23 04:00:00|3257.5|3256|3215|3207.5|3264.5|3260|3195|3194.5|7418334
1377489600000|2013-08-26 04:00:00|3213.5|3207|3198.5|3196|3226.5|3226|3197|3196|4251632
1377576000000|2013-08-27 04:00:00|3165.5|3161|3142|3139.5|3187|3186|3140|3139.5|4296766
1377662400000|2013-08-28 04:00:00|3137|3135.5|3172|3168|3185.5|3185|3133|3132.5|5293186
1377748800000|2013-08-29 04:00:00|3163.5|3144.5|3175.5|3173|3193|3192.5|3153.5|3144|4070006
1377835200000|2013-08-30 04:00:00|3189.5|3185.5|3141|3137.5|3189.5|3185.5|3130.5|3130|4697684
1378180800000|2013-09-03 04:00:00|3181|3168.5|3216.5|3214|3245|3244.5|3175.5|3168.5|6634268
1378267200000|2013-09-04 04:00:00|3221|3215|3257.5|3256.5|3274.5|3274|3219|3214|5747850
1378353600000|2013-09-05 04:00:00|3250|3248.5|3270.5|3268|3279|3278.5|3242.5|3237|4759244
1378440000000|2013-09-06 04:00:00|3272|3265.5|3251|3246|3277.5|3274.5|3208.5|3207.5|4197690
1378699200000|2013-09-09 04:00:00|3257.5|3250|3270.5|3267.5|3279.5|3279|3246.5|3245.5|3733586
1378785600000|2013-09-10 04:00:00|3340|3334.5|3343|3340.5|3349.5|3348.5|3298.5|3298|12444100
1378872000000|2013-09-11 04:00:00|3346|3341.5|3383.5|3378.5|3391|3390.5|3343.5|3341|7789284
1378958400000|2013-09-12 04:00:00|3399|3394|3405|3403|3445|3444.5|3391|3386.5|7864316
1379044800000|2013-09-13 04:00:00|3399.5|3393|3398|3393|3407.5|3406.5|3360|3359.5|6147424
1379304000000|2013-09-16 04:00:00|3436.5|3425|3411.5|3407.5|3445.5|3438.5|3396|3395.5|4903232
1379390400000|2013-09-17 04:00:00|3409.5|3406.5|3417.5|3414.5|3433.5|3433|3399.5|3399|6456866
1379476800000|2013-09-18 04:00:00|3397.5|3394|3484|3473.5|3492.5|3492|3397|3392.5|8137178
1379563200000|2013-09-19 04:00:00|3489|3480|3477|3472.5|3528.5|3524|3441|3440|12530060
1379649600000|2013-09-20 04:00:00|3466.5|3462.5|3465.5|3460|3475|3474.5|3424.5|3424|16091632
1379908800000|2013-09-23 04:00:00|3463|3460.5|3449.5|3447|3484|3475.5|3402.5|3402|10226746
1379995200000|2013-09-24 04:00:00|3475.5|3475|3473|3469.5|3484|3482.5|3460.5|3458|6782508
1380081600000|2013-09-25 04:00:00|3471.5|3470|3448|3447|3477|3475|3437.5|3437|7199996
1380168000000|2013-09-26 04:00:00|3469.5|3453.5|3525|3516|3525|3524|3461.5|3453.5|10193222
1380254400000|2013-09-27 04:00:00|3742.5|3739.5|3688|3676|3762.5|3761|3667.5|3667.5|28621030
1380513600000|2013-09-30 04:00:00|3625|3618.5|3646|3631.5|3658.5|3658|3608.5|3608|13055242
1380600000000|2013-10-01 04:00:00|3652.5|3652|3625|3619|3663|3660|3601.5|3601|9488824
1380686400000|2013-10-02 04:00:00|3602.5|3601.5|3598|3593|3613|3612.5|3582|3579.5|7766902
1380772800000|2013-10-03 04:00:00|3598.5|3583.5|3583.5|3580|3625|3624.5|3553.5|3553|6748576
1380859200000|2013-10-04 04:00:00|3587.5|3586.5|3610|3604.5|3617.5|3617|3566.5|3566|5433026
1381118400000|2013-10-07 04:00:00|3571|3567.5|3568.5|3564.5|3599|3598|3566.5|3563.5|4788038
1381204800000|2013-10-08 04:00:00|3572.5|3568.5|3516.5|3513|3607.5|3604|3509|3508.5|7087926
1381291200000|2013-10-09 04:00:00|3527.5|3522.5|3547|3543.5|3574|3573.5|3498.5|3498|8740254
1381377600000|2013-10-10 04:00:00|3621|3615.5|3673.5|3667.5|3673.5|3672|3598|3597|10381156
1381464000000|2013-10-11 04:00:00|3683|3672|3675.5|3670|3686.5|3686|3644.5|3644|9158726
1381723200000|2013-10-14 04:00:00|3651|3641|3706|3700.5|3709|3708.5|3641.5|3638.5|5790000
1381809600000|2013-10-15 04:00:00|3698|3688|3686.5|3683.5|3718.5|3718|3671|3669.5|7357366
1381896000000|2013-10-16 04:00:00|3710|3702.5|3726.5|3724|3732|3730.5|3689|3685.5|7753296
1381982400000|2013-10-17 04:00:00|3720|3717|3728|3725|3733|3732|3704.5|3704|8181304
1382068800000|2013-10-18 04:00:00|3732|3727|3800|3791|3800|3799|3714|3712.5|8892168
1382328000000|2013-10-21 04:00:00|3813|3784|3802|3801.5|3819|3817.5|3777.5|3777|7198242
1382414400000|2013-10-22 04:00:00|3804.5|3787.5|3800.5|3795.5|3824.5|3824|3776|3775.5|6053600
1382500800000|2013-10-23 04:00:00|3774.5|3768.5|3779.5|3776.5|3797.5|3796|3755.5|3755|4301332
1382587200000|2013-10-24 04:00:00|3780.5|3780|3812.5|3774|3812.5|3788|3762.5|3761.5|5089248
1382673600000|2013-10-25 04:00:00|3779|3763|3790.5|3779.5|3818|3817|3768|3763|6083050
1382932800000|2013-10-28 04:00:00|3795|3789|3791.5|3776|3800|3799|3768.5|3768|4761258
1383019200000|2013-10-29 04:00:00|3788.5|3781.5|3799.5|3794.5|3809.5|3808|3777|3776.5|3854852
1383105600000|2013-10-30 04:00:00|3836|3833|3809|3806.5|3845|3844|3798|3797|5760316
1383192000000|2013-10-31 04:00:00|3809.5|3788|3790|3786.5|3814|3812.5|3757.5|3756.5|6709180
1383278400000|2013-11-01 04:00:00|3798|3790|3805.5|3786|3822|3821|3783|3781.5|3418350
1383541200000|2013-11-04 05:00:00|3820|3817.5|3820.5|3818|3827.5|3826|3781.5|3780.5|3183768
1383627600000|2013-11-05 05:00:00|3806.5|3804.5|3860.5|3856|3866|3865.5|3794.5|3793.5|5414950
1383714000000|2013-11-06 05:00:00|3870.5|3862.5|3839.5|3836|3872.5|3869.5|3807.5|3806.5|3677536
1383800400000|2013-11-07 05:00:00|3863.5|3860|3789.5|3786.5|3868.5|3864.5|3784|3783|5786792
1383886800000|2013-11-08 05:00:00|3787.5|3779|3860|3852|3860|3856.5|3785|3779|4983904
1384146000000|2013-11-11 05:00:00|3874|3856|3859.5|3855|3874|3866|3836.5|3835.5|3275530
1384232400000|2013-11-12 05:00:00|3852.5|3850|3847|3842.5|3865|3862.5|3820|3819.5|3754246
1384318800000|2013-11-13 05:00:00|3827|3823|3893|3890|3894.5|3894|3824.5|3822|4305490
1384405200000|2013-11-14 05:00:00|3918.5|3911|3933.5|3925|3940.5|3940|3895|3893.5|4256678
1384491600000|2013-11-15 05:00:00|3929|3911|3968|3944.5|3968|3963.5|3913|3911|5196252
1384750800000|2013-11-18 05:00:00|3971.5|3966|3932|3927|3974.5|3969.5|3916.5|3916|5058206
1384837200000|2013-11-19 05:00:00|3922.5|3921.5|3890.5|3890|3929|3928.5|3877.5|3877|5792226
1384923600000|2013-11-20 05:00:00|3905.5|3900.5|3894.5|3890.5|3930|3929.5|3887|3886.5|5167256
1385010000000|2013-11-21 05:00:00|3892|3891|3906.5|3903.5|3911.5|3911|3871|3870|4066578
1385096400000|2013-11-22 05:00:00|3945|3913.5|3952.5|3940|3953|3948.5|3899.5|3899|6509786
1385355600000|2013-11-25 05:00:00|3955|3953|3960|3954|3980.5|3978.5|3944.5|3944|3991626
1385442000000|2013-11-26 05:00:00|3965.5|3957.5|3981|3979.5|3993.5|3993|3960|3957.5|6535798
1385528400000|2013-11-27 05:00:00|3987.5|3980|3967.5|3964.5|3992.5|3991.5|3955|3954.5|3303974
1385701200000|2013-11-29 05:00:00|3990|3987|3958.5|3956.5|3990|3987|3954.5|3954|2745384
1385960400000|2013-12-02 05:00:00|3975.5|3964.5|3956.5|3953|4007|4006.5|3946.5|3946|5502576
1386046800000|2013-12-03 05:00:00|3946|3941.5|3957|3953.5|3974.5|3973|3930|3929|4022306
1386133200000|2013-12-04 05:00:00|3948|3942|3942|3939|3959.5|3959|3913|3912.5|4484872
1386219600000|2013-12-05 05:00:00|3950|3949|3948.5|3945.5|3967|3966.5|3932|3931|4851892
1386306000000|2013-12-06 05:00:00|3983.5|3975|3994|3954|3994.5|3994|3963.5|3953.5|3372206
1386565200000|2013-12-09 05:00:00|4000|3996|3998|3988|4013|4011|3984.5|3984|3557808
1386651600000|2013-12-10 05:00:00|3968.5|3967|3963.5|3954.5|3983|3982.5|3956|3950|4556680
1386738000000|2013-12-11 05:00:00|3951|3948.5|3841.5|3828.5|3952|3950|3837|3820|11523642
1386824400000|2013-12-12 05:00:00|3844.5|3829|3813|3810|3844.5|3836.5|3771.5|3771|9454624
1386910800000|2013-12-13 05:00:00|3827.5|3804|3822.5|3817.5|3840|3839|3812.5|3804|6577926
1387170000000|2013-12-16 05:00:00|3845.5|3808|3824.5|3820.5|3855|3853.5|3819.5|3808|8650980
1387256400000|2013-12-17 05:00:00|3862.25|3846.5|3839|3835|3862.25|3862|3820|3819.75|11005244
1387342800000|2013-12-18 05:00:00|3861.5|3840.5|3999.5|3926.5|3999.5|3928.5|3850.5|3840.5|8477760
1387429200000|2013-12-19 05:00:00|3951.5|3928|3915.5|3910.5|3951.5|3937|3889|3888|7607758
1387515600000|2013-12-20 05:00:00|3872|3866|3865|3855.5|3885|3884.5|3832.5|3832|17292532
1387774800000|2013-12-23 05:00:00|3869.5|3852.5|3857.5|3855|3873.5|3871|3835|3834.5|7866900
1387861200000|2013-12-24 05:00:00|3862.5|3860.5|3883|3882.5|3890|3889.5|3861|3860|2301350
1388034000000|2013-12-26 05:00:00|3891|3885|3910.5|3907.5|3923|3923|3891|3885|4036888
1388120400000|2013-12-27 05:00:00|3937|3930.5|3932|3905|3950|3949|3901.5|3901.5|3420384
1388379600000|2013-12-30 05:00:00|3910|3903|3940|3934.5|3944.5|3944|3898|3895|3764500
1388466000000|2013-12-31 05:00:00|3947.5|3941|3946.5|3929.5|3955.5|3941|3917.5|3917|2891822
1388638800000|2014-01-02 05:00:00|3908.5|3897.5|3913.5|3911|3941.5|3940.5|3896.5|3896|4389824
1388725200000|2014-01-03 05:00:00|3912|3905|3904.5|3875.5|3931.5|3931|3898.5|3875|4594532
1388984400000|2014-01-06 05:00:00|3928.5|3922|3872.5|3869.5|3931|3927|3870.5|3869.5|4887556
1389070800000|2014-01-07 05:00:00|3885.5|3877|3876|3874.5|3902.5|3899.5|3871|3870.5|5845986
1389157200000|2014-01-08 05:00:00|3877|3875|3854.5|3854|3897.5|3897|3847|3846.5|5299048
1389243600000|2014-01-09 05:00:00|3872|3862.5|3856.5|3853|3873.5|3872.5|3838.5|3838|4914116
1389330000000|2014-01-10 05:00:00|3859|3841|3847.5|3845|3868|3864|3835.5|3835|4309466
1389589200000|2014-01-13 05:00:00|3843|3841.5|3762|3756.5|3846|3845.5|3750.5|3750|6496964
1389675600000|2014-01-14 05:00:00|3760.5|3754.5|3760|3756|3770|3767|3732.5|3732|6682040
1389762000000|2014-01-15 05:00:00|3768|3761|3773.5|3770.5|3786.5|3786|3757|3756|4749608
1389848400000|2014-01-16 05:00:00|3768|3762.5|3741.5|3738|3769.5|3766|3718.5|3717.5|3974748
1389934800000|2014-01-17 05:00:00|3725|3721|3670.5|3668|3737.5|3736.5|3669.5|3668|8390828
1390280400000|2014-01-21 05:00:00|3707|3694|3690|3686.5|3731|3730|3671|3670.5|9914892
1390366800000|2014-01-22 05:00:00|3700|3697|3677|3674|3702.5|3698.5|3675.5|3674|6111704
1390453200000|2014-01-23 05:00:00|3660.5|3651|3638.5|3635.5|3661.5|3657|3601.5|3601|8385360
1390539600000|2014-01-24 05:00:00|3616.5|3610.5|3584|3579|3633.5|3633|3582.5|3579|7585572
1390798800000|2014-01-27 05:00:00|3598.5|3590.5|3596.5|3592.5|3613|3612.5|3588|3581.5|9553846
1390885200000|2014-01-28 05:00:00|3618|3607|3637|3633.5|3657.5|3657|3609|3604|7985038
1390971600000|2014-01-29 05:00:00|3625.5|3614|3590|3587|3630|3628.5|3576.5|3575.5|8908370
1391058000000|2014-01-30 05:00:00|3627|3622.5|3698.5|3695|3710|3709.5|3620|3617.5|9133644
1391144400000|2014-01-31 05:00:00|3653|3639|3643.5|3641|3665.5|3665|3619.5|3618|6500480
1391403600000|2014-02-03 05:00:00|3639.5|3635|3547|3541.5|3639.5|3635.5|3539|3538.5|7584538
1391490000000|2014-02-04 05:00:00|3556|3546.5|3526.5|3522.5|3562.5|3561.5|3517|3516.5|5771132
1391576400000|2014-02-05 05:00:00|3525.5|3520|3531.5|3529|3543.5|3543|3493|3492.5|6073892
1391662800000|2014-02-06 05:00:00|3540.5|3537.5|3608.5|3573.5|3613.5|3613|3531|3525|6038226
1391749200000|2014-02-07 05:00:00|3600.5|3588|3634.5|3632|3642.5|3642|3588|3587.5|5720420
1392008400000|2014-02-10 05:00:00|3647|3635|3634|3632.5|3649.5|3647|3606.5|3606|5255968
1392094800000|2014-02-11 05:00:00|3638|3630|3700|3696.5|3707.5|3707|3623|3622|7207838
1392181200000|2014-02-12 05:00:00|3717.5|3716|3707|3705|3740.5|3739.5|3692.5|3692|5568548
1392267600000|2014-02-13 05:00:00|3690.5|3687|3746|3742|3748|3747.5|3690|3687|5049678
1392354000000|2014-02-14 05:00:00|3743.5|3741.5|3754|3751|3759|3758.5|3712|3710|4794244
1392699600000|2014-02-18 05:00:00|3757|3745|3762.5|3759|3773.5|3773|3745.5|3745|5067216
1392786000000|2014-02-19 05:00:00|3762.5|3759|3741|3740.5|3777.5|3777|3736|3729|4722336
1392872400000|2014-02-20 05:00:00|3741|3740.5|3780|3778.5|3788.5|3787.5|3741|3739|4740388
1392958800000|2014-02-21 05:00:00|3780|3778.5|3825.5|3821.5|3833|3832.5|3769|3761|7637492
1393218000000|2014-02-24 05:00:00|3833|3822.5|3894.5|3888|3907|3906.5|3829|3822.5|9723628
1393304400000|2014-02-25 05:00:00|3894.5|3888|3906.5|3903.5|3926|3925.5|3879|3878|5798190
1393390800000|2014-02-26 05:00:00|3906.5|3903.5|3923.5|3920|3954|3952.5|3906.5|3903.5|6754850
1393477200000|2014-02-27 05:00:00|3923.5|3920|3902|3899.5|3923.5|3920|3874.5|3874|5421080
1393563600000|2014-02-28 05:00:00|3902|3899.5|3916.5|3912.5|3935.5|3935|3881.5|3880|4973990
1393822800000|2014-03-03 05:00:00|3916.5|3912.5|3872|3868|3916.5|3912.5|3828|3827.5|5254252
1393909200000|2014-03-04 05:00:00|3918|3918|3931.5|3929|3952.5|3952|3918|3918|4622310
1393995600000|2014-03-05 05:00:00|3931.5|3929|3873|3870|3931.5|3929.5|3868.5|3868|5047912
1394082000000|2014-03-06 05:00:00|3873|3870|3914|3911|3920|3919.5|3868|3867.5|4546474
1394168400000|2014-03-07 05:00:00|3954|3954|3974|3971|4004.5|4004|3954|3954|7764714
1394424000000|2014-03-10 04:00:00|3963|3953.5|3949.5|3946|3970|3967|3923|3922.5|4154236
1394510400000|2014-03-11 04:00:00|3949.5|3946|3943.5|3937.5|3981|3980.5|3929|3928.5|4072514
1394596800000|2014-03-12 04:00:00|3943.5|3937.5|3950|3946|3950|3949.5|3902.5|3900.5|3416230
1394683200000|2014-03-13 04:00:00|3950|3946|3929.5|3925|3986.5|3985.5|3917|3916.5|7281884
1394769600000|2014-03-14 04:00:00|3929.5|3925|3919|3914.5|3950|3949|3891|3890|5233642
1395028800000|2014-03-17 04:00:00|3946.5|3943|3951.5|3900|3957.5|3957|3926.5|3900|6766510
1395115200000|2014-03-18 04:00:00|3965.5|3948.5|3983.5|3979|4004|4003|3954.5|3948.5|7343382
1395201600000|2014-03-19 04:00:00|3987.5|3965|3974.5|3954|3998|3997.5|3928|3927|4881104
1395288000000|2014-03-20 04:00:00|3949.5|3947.5|3963.5|3953.5|3963.5|3963|3889.5|3888.5|8266884
1395374400000|2014-03-21 04:00:00|3862|3853|3764.5|3760|3866|3864.5|3750.5|3750|26936924
1395633600000|2014-03-24 04:00:00|3778|3773|3745|3739.5|3791|3788.5|3729|3728.5|8102830
1395720000000|2014-03-25 04:00:00|3774|3767|3684|3682|3777.5|3774.5|3680|3679.5|9118350
1395806400000|2014-03-26 04:00:00|3714.5|3707.5|3664.5|3654|3725|3724.5|3661.5|3653.5|7091302
1395892800000|2014-03-27 04:00:00|3671|3665|3666.5|3664|3705|3704.5|3651|3650.5|7057996
1395979200000|2014-03-28 04:00:00|3691.5|3670|3679.5|3676|3706.5|3705.5|3664.5|3662.5|4730910
1396238400000|2014-03-31 04:00:00|3709.5|3700|3695.5|3691|3710|3709|3673|3672.5|5008874
1396324800000|2014-04-01 04:00:00|3708.5|3701.5|3720|3716.5|3739.5|3738.5|3704.5|3700.5|6065536
1396411200000|2014-04-02 04:00:00|3737|3736|3728.5|3726.5|3750|3749|3716.5|3716|5738144
1396497600000|2014-04-03 04:00:00|3738|3728|3701|3699|3759|3758|3691.5|3691|6465994
1396584000000|2014-04-04 04:00:00|3721.5|3715.5|3645|3641|3725.5|3723|3627.5|3626.5|8275818
1396843200000|2014-04-07 04:00:00|3642.5|3622.5|3543|3540|3648.5|3646|3530.5|3530|12238824
1396929600000|2014-04-08 04:00:00|3616.5|3609|3647.5|3644|3656.5|3655.5|3597|3595|11017878
1397016000000|2014-04-09 04:00:00|3669|3663|3678.5|3676.5|3680|3679.5|3628|3626.5|5668578
1397102400000|2014-04-10 04:00:00|3702|3687.5|3624.5|3622|3709|3708|3612.5|3612|6944092
1397188800000|2014-04-11 04:00:00|3604.5|3600|3564.5|3561.5|3634|3633.5|3561|3560.5|7341846
1397448000000|2014-04-14 04:00:00|3598.5|3583|3620.5|3615.5|3623|3622.5|3565|3564.5|6175060
1397534400000|2014-04-15 04:00:00|3632|3601|3615.5|3611|3644.5|3643|3587|3586|6728924
1397620800000|2014-04-16 04:00:00|3646|3640.5|3656|3653.5|3660|3659|3625.5|3623.5|3846874
1397707200000|2014-04-17 04:00:00|3677.5|3660.5|3702.5|3699.5|3721.5|3721|3664.5|3652|7881080
1398052800000|2014-04-21 04:00:00|3717|3691.5|3697.5|3694.5|3717|3702.5|3667|3666|6060370
1398139200000|2014-04-22 04:00:00|3697|3685.5|3718.5|3651|3735|3734.5|3691|3651|4184614
1398225600000|2014-04-23 04:00:00|3733.5|3725|3706|3704|3743.5|3742.5|3701|3700.5|3922492
1398312000000|2014-04-24 04:00:00|3707.5|3702.5|3670.5|3668|3720|3718.5|3655.5|3655|5677942
1398398400000|2014-04-25 04:00:00|3661|3641.5|3636.5|3633|3686.5|3684|3625.5|3625|5704384
1398657600000|2014-04-28 04:00:00|3668.5|3660|3585|3582|3684.5|3684|3555.5|3555|9858584
1398744000000|2014-04-29 04:00:00|3611.5|3590.5|3625.5|3622|3636.5|3635.5|3583.5|3582.5|4751300
1398830400000|2014-04-30 04:00:00|3628.5|3607|3649|3644.5|3653|3652.5|3607.5|3603|5032218
1398916800000|2014-05-01 04:00:00|3648.5|3622.5|3648.5|3644.5|3672|3670|3629.5|3622.5|4148210
1399003200000|2014-05-02 04:00:00|3655|3636.5|3653.5|3647.5|3677.5|3676.5|3643.5|3636.5|3118976
1399262400000|2014-05-05 04:00:00|3630.5|3627.5|3665|3662|3671.5|3670.5|3614|3612.5|3889288
1399348800000|2014-05-06 04:00:00|3650|3639.5|3614.5|3612|3659|3658|3611|3610.5|3665220
1399435200000|2014-05-07 04:00:00|3639|3632.5|3610.5|3607.5|3643|3640.5|3576.5|3576|4537898
1399521600000|2014-05-08 04:00:00|3630|3608.5|3655|3650.5|3668.5|3667|3613|3608.5|7055614
1399608000000|2014-05-09 04:00:00|3655.5|3636.5|3672.5|3670|3679.5|3678.5|3636.5|3633|4057228
1399867200000|2014-05-12 04:00:00|3683|3672.5|3733|3729.5|3733|3732.5|3670|3668.5|5583362
1399953600000|2014-05-13 04:00:00|3734.5|3734|3730.5|3728|3750|3749.5|3727|3726.5|3796900
1400040000000|2014-05-14 04:00:00|3728|3713|3679|3676|3732.5|3732|3675.5|3675|5476582
1400126400000|2014-05-15 04:00:00|3676|3670|3648.5|3646|3682.5|3678.5|3618.5|3618|5001952
1400212800000|2014-05-16 04:00:00|3654|3639.5|3697.5|3694.5|3697.5|3697|3642|3639.5|4664312
1400472000000|2014-05-19 04:00:00|3699.5|3686.5|3725.5|3722.5|3727.5|3727|3687.5|3685.5|3825624
1400558400000|2014-05-20 04:00:00|3701.5|3697.5|3663.5|3660|3705.5|3704|3655.5|3655|4728100
1400644800000|2014-05-21 04:00:00|3689|3661|3712|3707.5|3713|3712.5|3669.5|3661|3930246
1400731200000|2014-05-22 04:00:00|3723|3712.5|3745.5|3743.5|3746.5|3746|3703.5|3700|3772506
1400817600000|2014-05-23 04:00:00|3757|3749|3792|3791.5|3816|3815|3749|3748|6359156
1401163200000|2014-05-27 04:00:00|3832|3825|3833.5|3828.5|3842.5|3842|3811.5|3810.5|5769604
1401249600000|2014-05-28 04:00:00|3833|3818|3815.5|3812.5|3833|3829.5|3796|3794.5|4105396
1401336000000|2014-05-29 04:00:00|3812.5|3805.5|3821|3818|3833|3830.5|3799.5|3799|3101670
1401422400000|2014-05-30 04:00:00|3824.5|3820.5|3847.5|3843|3847.5|3846|3815.5|3815|3785342
1401681600000|2014-06-02 04:00:00|3845|3829.5|3838|3835|3845.5|3844.5|3815.5|3815|3127014
1401768000000|2014-06-03 04:00:00|3825|3821.5|3780|3776.5|3831|3829|3774.5|3774|5497500
1401854400000|2014-06-04 04:00:00|3780.5|3771|3809.5|3804|3818|3817.5|3774.5|3771|6519080
1401940800000|2014-06-05 04:00:00|3817|3807|3795.5|3790|3827|3826|3767|3766|6524454
1402027200000|2014-06-06 04:00:00|3810|3808|3814|3810|3844|3843.5|3808|3807.5|5527552
1402286400000|2014-06-09 04:00:00|3810|3797.5|3834|3831.5|3846|3845.5|3810|3797.5|4072510
1402372800000|2014-06-10 04:00:00|3816|3803.5|3819|3815|3846|3845.5|3812|3803.5|4106316
1402459200000|2014-06-11 04:00:00|3788|3783.5|3760.5|3756|3792|3789.5|3745.5|3745|8328700
1402545600000|2014-06-12 04:00:00|3765.5|3759|3740|3736.5|3772.5|3772|3729.5|3729|5466620
1402632000000|2014-06-13 04:00:00|3740.5|3730.5|3732|3730|3746.5|3746|3668.5|3657|6782100
1402891200000|2014-06-16 04:00:00|3743|3722.5|3729|3726|3766|3765|3720|3719|4933212
1402977600000|2014-06-17 04:00:00|3737.5|3728.5|3757|3752.5|3758|3757.5|3713.5|3712|5327838
1403064000000|2014-06-18 04:00:00|3765.5|3738|3812|3808|3818.5|3818|3740|3738|8960534
1403150400000|2014-06-19 04:00:00|3818|3816.5|3783|3777.5|3821|3820|3761|3760.5|3828318
1403236800000|2014-06-20 04:00:00|3806.5|3802.5|3757.5|3753.5|3806.5|3802.5|3753|3752.5|9061070
1403496000000|2014-06-23 04:00:00|3772|3746|3773.5|3771|3780.5|3780|3720.5|3720|7710218
1403582400000|2014-06-24 04:00:00|3766.5|3761|3752.5|3747.5|3798.5|3798|3747|3746.5|5991758
1403668800000|2014-06-25 04:00:00|3757.5|3748|3823.5|3821|3827|3826.5|3751.5|3748|5739852
1403755200000|2014-06-26 04:00:00|3835|3824.5|3848|3818.5|3848|3844.5|3784.5|3782.5|7442014
1403841600000|2014-06-27 04:00:00|3928.5|3925|3893.5|3888.5|3957.5|3955|3885|3884|15430502
1404100800000|2014-06-30 04:00:00|3876.5|3867|3877|3876|3887|3886.5|3854.5|3853.5|6502136
1404187200000|2014-07-01 04:00:00|3892.5|3881.5|3901.5|3875.5|3927|3926.5|3888.5|3875.5|5673994
1404273600000|2014-07-02 04:00:00|3908.5|3898.5|3891|3887|3922|3920|3885|3884.5|4569906
1404360000000|2014-07-03 04:00:00|3872.5|3845|3927.5|3916.5|3931|3930.5|3855|3845|3614304
1404705600000|2014-07-07 04:00:00|3912|3864.5|3932.5|3930.5|3942|3941|3898|3864.5|4651240
1404792000000|2014-07-08 04:00:00|3916.5|3905|3885.5|3881|3925.5|3918.5|3854|3853.5|6858998
1404878400000|2014-07-09 04:00:00|3889|3888|3936|3933|3938.5|3938|3885.5|3884.5|5226290
1404964800000|2014-07-10 04:00:00|3869.5|3863.5|3876|3873.5|3890.5|3890|3839.5|3839|5411208
1405051200000|2014-07-11 04:00:00|3879.5|3875.5|3864.5|3861|3880|3879|3838.5|3838|4842176
1405310400000|2014-07-14 04:00:00|3901.5|3896|3900|3894|3910.5|3909.5|3880.5|3880|4705092
1405396800000|2014-07-15 04:00:00|3890.5|3875.5|3904.5|3899|3910.5|3910|3874|3873.5|5153680
1405483200000|2014-07-16 04:00:00|3890|3886|3847|3842|3912.5|3911.5|3839|3838.5|5324848
1405569600000|2014-07-17 04:00:00|3823|3821|3827|3825|3849|3848|3815.5|3815|6368346
1405656000000|2014-07-18 04:00:00|3851|3844|3878.5|3875|3885.5|3885|3839|3832|5058276
1405915200000|2014-07-21 04:00:00|3843|3836.5|3845|3840.5|3865|3864.5|3835|3834|3586322
1406001600000|2014-07-22 04:00:00|3860.5|3857.5|3851.5|3851|3882|3881.5|3851|3850.5|4163460
1406088000000|2014-07-23 04:00:00|3889|3849.5|3872.5|3867.5|3889|3872|3842.5|3840.5|3454492
1406174400000|2014-07-24 04:00:00|3900|3896.5|3932|3928.5|3938.5|3938|3894.5|3892|6848238
1406260800000|2014-07-25 04:00:00|3921.5|3919|3886|3885.5|3939.5|3938.5|3881|3880.5|3828360
1406520000000|2014-07-28 04:00:00|3914.5|3826|3921|3920|3930.5|3929.5|3876|3826|3424938
1406606400000|2014-07-29 04:00:00|3925.5|3905|3906|3905|3943.5|3943|3905.5|3905|3835564
1406692800000|2014-07-30 04:00:00|3921.5|3917.5|3981|3979.5|3997|3996.5|3916|3913|7139446
1406779200000|2014-07-31 04:00:00|3933|3925|3858|3856|3950.5|3950|3850|3849|6341972
1406865600000|2014-08-01 04:00:00|3846|3817.5|3839|3838|3863|3862|3820|3817.5|4853030
1407124800000|2014-08-04 04:00:00|3854.5|3834|3859.5|3857|3871|3870|3815|3814.5|4000954
1407211200000|2014-08-05 04:00:00|3838|3835|3845.5|3845|3882.5|3882|3826.5|3826|4228202
1407297600000|2014-08-06 04:00:00|3831.5|3817.5|3857.5|3856.5|3862|3861.5|3824.5|3817.5|4210058
1407384000000|2014-08-07 04:00:00|3902|3861.5|3818|3817.5|3902|3885.5|3799|3799|5979162
1407470400000|2014-08-08 04:00:00|3817.5|3809|3853|3852.5|3855|3854.5|3798|3796|5519872
1407729600000|2014-08-11 04:00:00|3876|3856|3853.5|3851.5|3876|3874|3849|3848.5|7002048
1407816000000|2014-08-12 04:00:00|3852.5|3841.5|3836.5|3836|3872.5|3872|3825|3824.5|8265198
1407902400000|2014-08-13 04:00:00|3856.5|3835|3863|3862|3890|3889.5|3827|3826.5|5154832
1407988800000|2014-08-14 04:00:00|3878.5|3854.5|3865|3864.5|3891|3890|3848.5|3848|3233798
1408075200000|2014-08-15 04:00:00|3889.5|3874.5|3855.5|3855|3900|3899.5|3825|3824.5|3868306
1408334400000|2014-08-18 04:00:00|3902.5|3868|3928.5|3928|3934.5|3934|3881|3868|4324594
1408420800000|2014-08-19 04:00:00|3941|3935.5|3926|3925.5|3954.5|3952|3918|3917|3388208
1408507200000|2014-08-20 04:00:00|3940.5|3906.5|3946|3945|3954.5|3954|3912.5|3906.5|3185766
1408593600000|2014-08-21 04:00:00|3954|3934|3947.5|3947|3970|3969.5|3933.5|3932|3165480
1408680000000|2014-08-22 04:00:00|3992.5|3960.5|3965|3964.5|3992.5|3986|3947|3946|4775898
1408939200000|2014-08-25 04:00:00|3988|3978|4001|4000.5|4015|4014.5|3975.5|3975|4134522
1409025600000|2014-08-26 04:00:00|4002|3995.5|3973.5|3973|4005.5|4002.5|3971.5|3971|4362580
1409112000000|2014-08-27 04:00:00|4000|3980|3986.5|3985|4000|3997|3971|3970|3055658
1409198400000|2014-08-28 04:00:00|3974.5|3947.5|3944.5|3941.5|3977.5|3959.5|3934|3927.5|4295214
1409284800000|2014-08-29 04:00:00|3948.5|3941|3928.5|3927|3948.5|3947|3914|3913.5|4893760
1409630400000|2014-09-02 04:00:00|3923.5|3910|3964.5|3963.5|3976|3975.5|3923.5|3910|7069642
1409716800000|2014-09-03 04:00:00|3989.5|3962.5|3941.5|3940.5|3994.5|3992.5|3927|3926.5|3510758
1409803200000|2014-09-04 04:00:00|3976|3952.5|3996.5|3996|4011.5|4011|3960|3952.5|5039744
1409889600000|2014-09-05 04:00:00|3988|3974|4102.5|4102|4105.5|4105|3968|3967.5|10922886
1410148800000|2014-09-08 04:00:00|4099|4093|4120.5|4120|4139.5|4139|4055|4054.5|10169008
1410235200000|2014-09-09 04:00:00|4123|4107.5|4092|4091.5|4127.5|4127|4076.5|4075.5|7038588
1410321600000|2014-09-10 04:00:00|4097|4076|4125.5|4123.5|4130.5|4130|4075.5|4075|5859398
1410408000000|2014-09-11 04:00:00|4117|4107.5|4091|4090|4128|4127|4077.5|4077|6371056
1410494400000|2014-09-12 04:00:00|4100.5|4095.5|4092|4091.5|4102|4100|4071|4070.5|4195138
1410753600000|2014-09-15 04:00:00|4114|4098.5|4080|4079.5|4114|4108.5|4051.5|4051|5757540
1410840000000|2014-09-16 04:00:00|4073|4061.5|4060.5|4059.5|4077|4076.5|4042|4041.5|7945054
1410926400000|2014-09-17 04:00:00|4091|4068|4075|4074.5|4092|4091.5|4051.5|4050|5602078
1411012800000|2014-09-18 04:00:00|4097.5|4080|4098|4097.5|4100|4099.5|4063|4062.5|4827276
1411099200000|2014-09-19 04:00:00|4137.5|4129|4091|4089.5|4137.5|4134|4066.5|4066|10113542
1411358400000|2014-09-22 04:00:00|4086.5|4082.5|4037.5|4035.5|4093.5|4093|4010.5|4010|6059890
1411444800000|2014-09-23 04:00:00|4027|4017.5|4007|4006|4029|4028.5|3994.5|3994|4897230
1411531200000|2014-09-24 04:00:00|4007.5|4000.5|4043|4040.5|4044|4043.5|3997|3995.5|4582916
1411617600000|2014-09-25 04:00:00|4032|4030.5|3988|3987.5|4038|4032.5|3965.5|3963.5|10033530
1411704000000|2014-09-26 04:00:00|4405|4399|4475.5|4474.5|4499|4498|4371|4365|30573428
1411963200000|2014-09-29 04:00:00|4420|4413|4460|4457.5|4504.5|4503.5|4415.5|4413|12576236
1412049600000|2014-09-30 04:00:00|4437.5|4430|4461.5|4459|4514.5|4514|4422.5|4420|9481422
1412136000000|2014-10-01 04:00:00|4450|4433|4385.5|4385|4450|4449.5|4376|4375.5|7990004
1412222400000|2014-10-02 04:00:00|4393.5|4373|4465.5|4464|4475.5|4475|4346|4343.5|7599442
1412308800000|2014-10-03 04:00:00|4504.5|4465|4514.5|4514|4523|4522.5|4460|4457.5|7348270
1412568000000|2014-10-06 04:00:00|4529|4512.5|4462|4460.5|4529|4520|4428.5|4427|6006656
1412654400000|2014-10-07 04:00:00|4430.5|4419|4403|4402|4460.5|4459.5|4402.5|4401|4305296
1412740800000|2014-10-08 04:00:00|4412.5|4397.5|4444|4441|4459|4458|4378|4376.5|6274566
1412827200000|2014-10-09 04:00:00|4423.5|4406|4362.5|4362|4449.5|4449|4355.5|4355|6005028
1412913600000|2014-10-10 04:00:00|4374.5|4359.5|4360|4359.5|4410|4409|4350.5|4350|7629778
1413172800000|2014-10-13 04:00:00|4353.5|4343|4271|4270.5|4357.5|4355|4262.5|4262|6774002
1413259200000|2014-10-14 04:00:00|4305.5|4275.5|4258.5|4254.5|4305.5|4293.5|4242.5|4241.5|8400218
1413345600000|2014-10-15 04:00:00|4257|4250.5|4261|4257.5|4340|4335.5|4207.5|4205|14751524
1413432000000|2014-10-16 04:00:00|4212.5|4192.5|4352|4351.5|4362.5|4362|4199.5|4192.5|11841174
1413518400000|2014-10-17 04:00:00|4405|4383.5|4359.5|4359|4417.5|4412.5|4347|4346|9723650
1413777600000|2014-10-20 04:00:00|4363|4335|4445|4444.5|4446.5|4446|4348|4335|5538776
1413864000000|2014-10-21 04:00:00|4481|4463.5|4533|4532.5|4535|4534.5|4456|4451|5392086
1413950400000|2014-10-22 04:00:00|4539.5|4519|4493.5|4493|4576.5|4576|4491|4490.5|5918720
1414036800000|2014-10-23 04:00:00|4507|4479|4517.5|4516.5|4566.5|4565.5|4498.5|4479|5091786
1414123200000|2014-10-24 04:00:00|4506|4486.5|4545.5|4545|4550|4549.5|4498.5|4486.5|4045204
1414382400000|2014-10-27 04:00:00|4549.5|4514|4581.5|4580.5|4589.5|4589|4522.5|4514|4841440
1414468800000|2014-10-28 04:00:00|4586.5|4563.5|4622|4621|4622.5|4622|4566.5|4563.5|5248656
1414555200000|2014-10-29 04:00:00|4619|4594.5|4597|4596|4627|4625|4572.5|4568.5|4000486
1414641600000|2014-10-30 04:00:00|4591|4558|4649|4648.5|4650|4649.5|4579.5|4558|3523064
1414728000000|2014-10-31 04:00:00|4705|4697.5|4647|4646|4708.5|4706.5|4634|4633.5|4530644
1414990800000|2014-11-03 05:00:00|4670|4648|4672|4671|4674|4673.5|4644.5|4642.5|4142390
1415077200000|2014-11-04 05:00:00|4668|4651|4697|4696|4701.5|4701|4631|4630|3569046
1415163600000|2014-11-05 05:00:00|4742|4716|4733.5|4733|4742.5|4740|4685.5|4684.5|5020564
1415250000000|2014-11-06 05:00:00|4767|4724|4732.5|4729.5|4767|4754.5|4727|4724|4268434
1415336400000|2014-11-07 05:00:00|4746|4705.5|4688|4687|4746|4723.5|4677|4676.5|4019640
1415595600000|2014-11-10 05:00:00|4721|4691|4748.5|4748|4753.5|4753|4703|4691|5090768
1415682000000|2014-11-11 05:00:00|4777.5|4748.5|4744.5|4744|4777.5|4764.5|4729.5|4729|3829048
1415768400000|2014-11-12 05:00:00|4740.5|4710.5|4790.5|4790|4796.5|4795.5|4720.5|4710.5|3613030
1415854800000|2014-11-13 05:00:00|4821.5|4787.5|4805.5|4804.5|4828|4827|4779.5|4778|4626966
1415941200000|2014-11-14 05:00:00|4796.5|4762.5|4776|4775.5|4796.5|4791|4751|4750.5|5320126
1416200400000|2014-11-17 05:00:00|4782.5|4760.5|4805.5|4805|4809.5|4809|4754|4751|4355854
1416286800000|2014-11-18 05:00:00|4819.5|4784|4825|4824.5|4842|4841.5|4788.5|4784|3557054
1416373200000|2014-11-19 05:00:00|4845|4814.5|4847|4846.5|4855|4854.5|4819|4814.5|3605008
1416459600000|2014-11-20 05:00:00|4834.5|4812.5|4865|4864.5|4885|4884.5|4820.5|4812.5|4021996
1416546000000|2014-11-21 05:00:00|4945.5|4934.5|4872.5|4872|4949|4944|4834|4833|5768366
1416805200000|2014-11-24 05:00:00|4935|4873|4900.5|4900|4935|4924.5|4887.5|4873|4068248
1416891600000|2014-11-25 05:00:00|4918|4904|4864.5|4864|4925|4923.5|4864|4863.5|4204918
1416978000000|2014-11-26 05:00:00|4886.5|4861|4891|4890.5|4894.5|4894|4858.5|4850|3069660
1417150800000|2014-11-28 05:00:00|4920|4900.5|4966|4965|4988.5|4987|4918|4900.5|2720384
1417410000000|2014-12-01 05:00:00|4943.5|4927.5|4885.5|4884.5|4971|4968|4883|4882.5|4156112
1417496400000|2014-12-02 05:00:00|4903.5|4902.5|4902|4901.5|4937|4935|4885|4884.5|3524156
1417582800000|2014-12-03 05:00:00|4929|4892.5|4924.5|4924|4930|4929.5|4876.5|4875.5|2716292
1417669200000|2014-12-04 05:00:00|4930.5|4898.5|4952.5|4952|4970|4969.5|4905.5|4898.5|3084768
1417755600000|2014-12-05 05:00:00|4980|4963.5|4966|4965|4980|4974|4941.5|4941|2723344
1418014800000|2014-12-08 05:00:00|4954.5|4916|4886|4885.5|4954.5|4950.5|4865|4864.5|4237254
1418101200000|2014-12-09 05:00:00|4853.5|4828.5|4851.5|4851|4876|4869|4800|4799.5|5099392
1418187600000|2014-12-10 05:00:00|4870|4822.5|4883|4882.5|4912.5|4912|4845.5|4822.5|4945416
1418274000000|2014-12-11 05:00:00|4921|4856|4847|4846.5|4931.5|4929.5|4842|4841.5|7689000
1418360400000|2014-12-12 05:00:00|4897.5|4816.5|4811.5|4811|4897.5|4892.5|4809.5|4809|6903564
1418619600000|2014-12-15 05:00:00|4832.5|4815.5|4770.5|4769.5|4846.5|4845|4740|4738.5|8977622
1418706000000|2014-12-16 05:00:00|4775.5|4752|4662|4661|4775.5|4764|4650.5|4650|12974880
1418792400000|2014-12-17 05:00:00|4688.5|4669.5|4725|4724.5|4738.5|4737.5|4645.5|4645|9804324
1418878800000|2014-12-18 05:00:00|4817.5|4785|4850|4849.5|4850.5|4849.5|4753.5|4753|13953740
1418965200000|2014-12-19 05:00:00|4775|4758.5|4742.5|4742|4810|4807.5|4642|4641|22864678
1419224400000|2014-12-22 05:00:00|4758|4742.5|4796.5|4796|4796.5|4796|4754.5|4742.5|5410868
1419310800000|2014-12-23 05:00:00|4807.5|4783|4799.5|4799|4826|4825|4783.5|4778|4562248
1419397200000|2014-12-24 05:00:00|4825.5|4787|4816.5|4815|4868|4867.5|4807.5|4787|2043578
1419570000000|2014-12-26 05:00:00|4845.5|4822.5|4842|4841.5|4860.5|4859.5|4813|4812|2433140
1419829200000|2014-12-29 05:00:00|4846|4825|4866|4865.5|4882.5|4882|4833.5|4825|3282032
1419915600000|2014-12-30 05:00:00|4895.5|4826|4844.5|4844|4895.5|4862.5|4832|4826|3473688
1420002000000|2014-12-31 05:00:00|4870|4835|4806|4805.5|4881|4879|4802|4801.5|3583022
1420174800000|2015-01-02 05:00:00|4852.5|4808|4751.5|4750.5|4852.5|4846|4706|4705|3922464
1420434000000|2015-01-05 05:00:00|4731|4707|4677|4676.5|4748|4725.5|4656.5|4656|5589304
1420520400000|2015-01-06 05:00:00|4706|4672.5|4648.5|4648|4707.5|4704.5|4604.5|4602.5|6502266
1420606800000|2015-01-07 05:00:00|4697|4652|4743|4742|4766|4764|4659.5|4652|6216330
1420693200000|2015-01-08 05:00:00|4795.5|4779.5|4851.5|4850.5|4854.5|4854|4795|4779.5|4863210
1420779600000|2015-01-09 05:00:00|4846.5|4839.5|4801.5|4801|4857.5|4844|4781.5|4780|3879478
1421038800000|2015-01-12 05:00:00|4804|4780.5|4793.5|4793|4826.5|4822.5|4762|4761.5|4560936
1421125200000|2015-01-13 05:00:00|4817.5|4803|4751|4750.5|4873|4870|4731.5|4729.5|5242696
1421211600000|2015-01-14 05:00:00|4688|4638.5|4685.5|4685|4720|4718.5|4646|4638.5|5459604
1421298000000|2015-01-15 05:00:00|4733.5|4688|4641.5|4641|4733.5|4728.5|4628.5|4628|3489504
1421384400000|2015-01-16 05:00:00|4663|4632|4648|4647.5|4663|4651.5|4602.5|4601.5|7420540
1421730000000|2015-01-20 05:00:00|4678.5|4670|4682|4681.5|4694.5|4693.5|4631|4630|6563004
1421816400000|2015-01-21 05:00:00|4688|4644.5|4676.5|4676|4708|4706.5|4652.5|4644.5|4894044
1421902800000|2015-01-22 05:00:00|4719.5|4711.5|4793.5|4793|4806|4805.5|4679.5|4676.5|5744298
1421989200000|2015-01-23 05:00:00|4810|4807|4808|4807.5|4837.5|4837|4785|4780.5|5813874
1422248400000|2015-01-26 05:00:00|4830.5|4795|4818|4817.5|4830.5|4823|4778|4777|4378044
1422334800000|2015-01-27 05:00:00|4771|4754|4728|4727.5|4778|4765.5|4706|4705.5|5554512
1422421200000|2015-01-28 05:00:00|4757|4747.5|4666|4665.5|4766.5|4755|4663|4662.5|5225186
1422507600000|2015-01-29 05:00:00|4693.5|4653.5|4740.5|4740|4743|4742.5|4659|4653.5|5300152
1422594000000|2015-01-30 05:00:00|4703|4688.5|4612.5|4612|4718.5|4717.5|4605.5|4605|5705108
1422853200000|2015-02-02 05:00:00|4641.5|4607|4596|4595.5|4641.5|4633.5|4540|4538.5|6839692
1422939600000|2015-02-03 05:00:00|4634|4608|4666.5|4665.5|4669.5|4669|4602|4601|6752528
1423026000000|2015-02-04 05:00:00|4640.5|4622.5|4626.5|4626|4664.5|4663|4614|4613|6064436
1423112400000|2015-02-05 05:00:00|4665.5|4640|4667|4666.5|4679.5|4679|4628|4627|4685116
1423198800000|2015-02-06 05:00:00|4679|4670|4589.5|4589|4679|4673|4577.5|4577|6261850
1423458000000|2015-02-09 05:00:00|4588|4562|4558.5|4558|4588|4580.5|4535|4534|6397970
1423544400000|2015-02-10 05:00:00|4591.5|4554.5|4637.5|4637|4655|4654.5|4562.5|4554.5|6366998
1423630800000|2015-02-11 05:00:00|4626.5|4609|4565.5|4565|4637.5|4632.5|4552|4551.5|7398874
1423717200000|2015-02-12 05:00:00|4576.5|4562.5|4600|4599.5|4633|4632.5|4541|4540|10039832
1423803600000|2015-02-13 05:00:00|4608|4600|4602|4601.5|4628.5|4628|4595|4593.5|6689188
1424149200000|2015-02-17 05:00:00|4596.5|4578.5|4591|4590.5|4645|4629|4588.5|4578.5|6119136
1424235600000|2015-02-18 05:00:00|4587|4577.5|4682|4681.5|4688.5|4688|4573.5|4570|6507998
1424322000000|2015-02-19 05:00:00|4688.5|4671.5|4685|4684.5|4713|4712.5|4675|4671.5|5619382
1424408400000|2015-02-20 05:00:00|4696|4674|4747|4746.5|4764.5|4764|4672|4667.5|6460884
1424667600000|2015-02-23 05:00:00|4752.5|4747|4749.5|4749|4761.5|4759.5|4714.5|4714|3714208
1424754000000|2015-02-24 05:00:00|4745.5|4733|4772.5|4771.5|4777.5|4777|4740|4733|4349630
1424840400000|2015-02-25 05:00:00|4776.5|4744|4841.5|4841|4860|4859.5|4775|4744|5990934
1424926800000|2015-02-26 05:00:00|4846.5|4824|4848.5|4848|4867.5|4864.5|4834|4824|4527598
1425013200000|2015-02-27 05:00:00|4864|4831|4856|4855.5|4870.5|4870|4832|4830|5407096
1425272400000|2015-03-02 05:00:00|4854|4833|4937.5|4937|4943|4942.5|4840|4833|9452354
1425358800000|2015-03-03 05:00:00|4944.5|4907|4899|4898|4945|4923.5|4856|4855.5|5967158
1425445200000|2015-03-04 05:00:00|4887.5|4880|4876.5|4876|4895.5|4892.5|4848|4847.5|4136962
1425531600000|2015-03-05 05:00:00|4900|4881|4923|4922.5|4934|4933|4894|4881|5170026
1425618000000|2015-03-06 05:00:00|4942.5|4923|4845|4844.5|4942.5|4932.5|4830|4829.5|5866850
1425873600000|2015-03-09 04:00:00|4855|4850|4872|4871.5|4892|4890|4847|4847|4915164
1425960000000|2015-03-10 04:00:00|4827|4820|4827.5|4827|4849|4848.5|4814.5|4811|5190754
1426046400000|2015-03-11 04:00:00|4840.5|4815|4767.5|4767|4855|4854|4759.5|4759|6142442
1426132800000|2015-03-12 04:00:00|4779|4777|4852.5|4852|4855|4854.5|4774|4768.5|4602094
1426219200000|2015-03-13 04:00:00|4852|4834.5|4791.5|4791|4874.5|4872|4765.5|4765|5980514
1426478400000|2015-03-16 04:00:00|4822.5|4802|4823|4822|4840|4839.5|4797.5|4796.5|6529760
1426564800000|2015-03-17 04:00:00|4823.5|4806.5|4827.5|4827|4839|4838.5|4776|4775|5322860
1426651200000|2015-03-18 04:00:00|4840.5|4814|4874|4873.5|4894|4893|4781|4780|6603388
1426737600000|2015-03-19 04:00:00|4899.5|4890|4916|4913|4931|4930.5|4863.5|4860.5|8339008
1426824000000|2015-03-20 04:00:00|5142.5|5131|5113.5|5113|5189.5|5189|5063.5|5062.5|24546544
1427083200000|2015-03-23 04:00:00|5079.5|5063.5|5074|5073.5|5130.5|5130|5061.5|5059.5|8268286
1427169600000|2015-03-24 04:00:00|5059|5050|5035|5034|5083.5|5082|5030.5|5030|5574012
1427256000000|2015-03-25 04:00:00|5050|5031|4949.5|4949|5061|5059|4947|4946.5|6525066
1427342400000|2015-03-26 04:00:00|4928|4916|4967.5|4966.5|5004.5|5004|4887|4883.5|7177790
1427428800000|2015-03-27 04:00:00|4956|4945|4993|4992.5|5010.5|5008.5|4956|4941.5|3437560
1427688000000|2015-03-30 04:00:00|5080|5055|5045|5044.5|5080|5077.5|5027.5|5026|4360126
1427774400000|2015-03-31 04:00:00|5058.5|5030|5017|5016.5|5093|5091.5|5014.5|5013.5|4470112
1427860800000|2015-04-01 04:00:00|5011.5|5002|4981|4980|5015.5|5004|4920|4916.5|5107534
1427947200000|2015-04-02 04:00:00|5006.5|4974|4983.5|4983|5017.5|5016|4970|4967.5|2719734
1428292800000|2015-04-06 04:00:00|4964.5|4941|4988.5|4988|5032|5031.5|4930.5|4927|3281298
1428379200000|2015-04-07 04:00:00|5025|4973.5|4999|4976.5|5025|5012.5|4974|4973.5|3181860
1428465600000|2015-04-08 04:00:00|5049.5|4912|5045.5|5043|5087.5|5048.5|4989.5|4902|5331688
1428552000000|2015-04-09 04:00:00|5116.5|4967|5045|5027.5|5141.5|5083|5030|4960.5|4471002
1428638400000|2015-04-10 04:00:00|5103.5|4963|5009|4985|5125|5052|4997|4960.5|4938186
1428897600000|2015-04-13 04:00:00|5067|4960.5|4967.5|4963.5|5087.5|5002.5|4953.5|4952.5|6412934
1428984000000|2015-04-14 04:00:00|5035.5|4894.5|5001.5|4991|5100|5006|4936|4891.5|3968522
1429070400000|2015-04-15 04:00:00|5045|4912|4999.5|4991.5|5045|5035.5|4986.5|4912|4455290
1429156800000|2015-04-16 04:00:00|5008.5|4918|5005|5000|5008.5|5008.5|4956|4917.5|3324476
1429243200000|2015-04-17 04:00:00|5023|4849.5|4930|4920|5023|4966.5|4907.5|4849.5|4941682
1429502400000|2015-04-20 04:00:00|5010.5|4857.5|5009|4995.5|5041.5|5016|4953|4849.5|5224570
1429588800000|2015-04-21 04:00:00|5023|4975|5020|5014.5|5042.5|5041.5|4975|4975|4406350
1429675200000|2015-04-22 04:00:00|5019.5|4963|5019.5|4992.5|5019.5|5019|4965.5|4963|3112926
1429761600000|2015-04-23 04:00:00|5043.5|4930|5055.5|5045|5150|5080|4973|4875.5|3573388
1429848000000|2015-04-24 04:00:00|5064|5000.5|5064|5045|5064|5063.5|5011.5|5000.5|3455032
1430107200000|2015-04-27 04:00:00|5100|5038.5|5063.5|5041|5100|5099.5|5038.5|5038.5|4228356
1430193600000|2015-04-28 04:00:00|5117|4975|5005|4993|5150|5040.5|4961|4950|4673882
1430280000000|2015-04-29 04:00:00|5024.5|4946|5024.5|4982.5|5024.5|5024.5|4950.5|4946|4507612
1430366400000|2015-04-30 04:00:00|5025.5|4934.5|4960|4942|5025.5|5023.5|4923.5|4923|4982342
1430452800000|2015-05-01 04:00:00|5041|4942|5041|5025.5|5041|5040.5|4972.5|4942|5727944
1430712000000|2015-05-04 04:00:00|5060|5024.225|5060|5024.225|5060|5059|5024.5|5024.225|3569128
1430798400000|2015-05-05 04:00:00|5043.5|5013|5043.5|5013|5043.5|5042|5013.5|5013|3944244
1430884800000|2015-05-06 04:00:00|5050|4984|5020|5011|5050|5047|4984.5|4984|4621008
1430971200000|2015-05-07 04:00:00|5081.5|4998.5|5077.5|5066|5081.5|5079.5|4998.5|4998.5|4624662
1431057600000|2015-05-08 04:00:00|5150|5092|5122|5103.5|5165|5164|5116.5|5092|4277276
1431316800000|2015-05-11 04:00:00|5161|5104.5|5139|5126.5|5161|5160.5|5111|5104.5|4471400
1431403200000|2015-05-12 04:00:00|5179.5|5050.5|5144.5|5121|5189|5134|5080|5015|3783498
1431489600000|2015-05-13 04:00:00|5140|5089.5|5140|5089.5|5140|5140|5089.5|5089.5|3832268
1431576000000|2015-05-14 04:00:00|5179.5|5033|5171.5|5160.5|5232.5|5175|5115.5|5015|4567770
1431662400000|2015-05-15 04:00:00|5189|5155.5|5251.5|5235.5|5251.5|5251|5168.5|5155.5|7008174
1431921600000|2015-05-18 04:00:00|5327.5|5221|5330.5|5240|5330.5|5273.5|5221.5|5221|4216658
1432008000000|2015-05-19 04:00:00|5266.5|5217.5|5266.5|5225|5266.5|5258.5|5219.5|5217.5|5078204
1432094400000|2015-05-20 04:00:00|5257.5|5206.5|5225|5206.5|5257.5|5257.5|5214.5|5206.5|4397514
1432180800000|2015-05-21 04:00:00|5260|5212|5230|5220|5260|5250|5212.5|5212|3985520
1432267200000|2015-05-22 04:00:00|5256.5|5202|5226.5|5221.5|5256.5|5253.5|5202|5202|3939858
1432612800000|2015-05-26 04:00:00|5286.5|5199.5|5189.5|5175|5286.5|5237|5159.5|5150|4178156
1432699200000|2015-05-27 04:00:00|5196|5115.5|5141.5|5140|5196|5196|5116|5115.5|7069996
1432785600000|2015-05-28 04:00:00|5113.5|5075|5135|5116|5192.5|5147|5077|5075|4702710
1432872000000|2015-05-29 04:00:00|5196.5|5077.5|5094.5|5084|5198.5|5119|5052.5|5051|4180192
1433131200000|2015-06-01 04:00:00|5107.5|5004|5161.5|5079.5|5161.5|5114|5072.5|5004|3894014
1433217600000|2015-06-02 04:00:00|5134.5|5075|5134.5|5097.5|5134.5|5134|5075.5|5075|4104148
1433304000000|2015-06-03 04:00:00|5194|5035.5|5139|5126.5|5200|5154.5|5089|5025|3976920
1433390400000|2015-06-04 04:00:00|5189.5|5035|5119|5098|5260.5|5164.5|5082|5000|3603526
1433476800000|2015-06-05 04:00:00|5170.5|5026|5114|5091|5200|5112|5057.5|5026|3004156
1433736000000|2015-06-08 04:00:00|5099.5|5069|5099.5|5069|5099.5|5094.5|5070|5069|3400996
1433822400000|2015-06-09 04:00:00|5150.5|4999.5|5079.5|5053.5|5198.5|5095|5039|4999.5|2771744
1433908800000|2015-06-10 04:00:00|5146|4999.5|5203|5175.5|5250|5226|5080.5|4999.5|5056018
1433995200000|2015-06-11 04:00:00|5248.5|5088|5194|5180|5275|5255|5174|5061.5|4957570
1434081600000|2015-06-12 04:00:00|5260.5|5173.5|5199.5|5175.5|5260.5|5204.5|5161|5118|3011862
1434340800000|2015-06-15 04:00:00|5192.5|5127.5|5192.5|5140|5192.5|5192.5|5137|5127.5|4006082
1434427200000|2015-06-16 04:00:00|5205|5167.5|5235|5218|5249|5248.5|5168|5167.5|4123868
1434513600000|2015-06-17 04:00:00|5274.5|5204|5236|5222.5|5274.5|5258|5204|5204|3319340
1434600000000|2015-06-18 04:00:00|5259|5237.5|5299.5|5290|5333.5|5333|5250.5|5237.5|4754784
1434686400000|2015-06-19 04:00:00|5339.5|5291|5335|5316|5342.5|5342|5298|5291|5806968
1434945600000|2015-06-22 04:00:00|5382.5|5326.5|5345|5340.5|5382.5|5372|5332.5|5326.5|3464466
1435032000000|2015-06-23 04:00:00|5402|5339.5|5381|5360.5|5402|5362.5|5341|5339.5|3693584
1435118400000|2015-06-24 04:00:00|5368.5|5302|5335|5312|5368.5|5368|5302|5302|4163066
1435204800000|2015-06-25 04:00:00|5375|5225|5450|5450|5495|5490|5225|5225|9398134
1435291200000|2015-06-26 04:00:00|5499.5|5438.5|5485.5|5477.5|5517.5|5516|5416.5|5415|16967808
1435550400000|2015-06-29 04:00:00|5488|5415|5417.5|5389.5|5500|5473.5|5383.5|5383|6925416
1435636800000|2015-06-30 04:00:00|5444|5399.5|5449.85|5383.5|5449.85|5443.5|5390.5|5383.5|5690214
1435723200000|2015-07-01 04:00:00|5480|5401|5477|5465.5|5480|5475|5432.5|5401|4671544
1435809600000|2015-07-02 04:00:00|5500|5454.5|5494.5|5493.5|5536.5|5536|5454.5|5454.5|4481812
1436155200000|2015-07-06 04:00:00|5534|5404|5510|5500|5534|5525|5449.5|5381.5|3998960
1436241600000|2015-07-07 04:00:00|5592|5426|5561.5|5545|5683.5|5566|5454|5424.5|6010690
1436328000000|2015-07-08 04:00:00|5598|5426.5|5450|5433.5|5667|5536|5450|5381.5|5391472
1436414400000|2015-07-09 04:00:00|5546|5459.5|5527.5|5484|5546|5544|5460|5459.5|4651246
1436500800000|2015-07-10 04:00:00|5549.5|5470.5|5533.5|5520.5|5549.5|5541.5|5460|5450|4239952
1436760000000|2015-07-13 04:00:00|5629.5|5540|5629.5|5620.5|5629.5|5627|5546|5540|4173676
1436846400000|2015-07-14 04:00:00|5653|5596|5627|5617.5|5653|5652|5597|5596|4571898
1436932800000|2015-07-15 04:00:00|5645|5584.5|5645|5584.5|5645|5645|5584.5|5584.5|4113104
1437019200000|2015-07-16 04:00:00|5655|5519.5|5633.5|5617.5|5655|5640|5595.5|5491|3471464
1437105600000|2015-07-17 04:00:00|5659|5577|5649.5|5640|5659|5650|5595.5|5577|3743310
1437364800000|2015-07-20 04:00:00|5728|5641|5674.5|5641|5750|5700|5641.5|5641|4517498
1437451200000|2015-07-21 04:00:00|5678.5|5615.5|5678|5630|5678.5|5678|5623.5|5615.5|3463146
1437537600000|2015-07-22 04:00:00|5630|5630|5712|5704.5|5712|5711|5630|5630|4912182
1437624000000|2015-07-23 04:00:00|5735.2|5690.6|5724|5702.5|5735.2|5734.5|5691.5|5690.6|5627146
1437710400000|2015-07-24 04:00:00|5731.5|5617.5|5665|5651|5731.5|5703.5|5624|5617.5|4673464
1437969600000|2015-07-27 04:00:00|5646|5587|5599.5|5591|5646|5643.5|5548|5547.5|4894140
1438056000000|2015-07-28 04:00:00|5695.5|5592.5|5695.5|5665|5695.5|5695|5593|5592.5|5633274
1438142400000|2015-07-29 04:00:00|5763|5673|5767|5751.5|5767|5767|5676.5|5673|5897780
1438228800000|2015-07-30 04:00:00|5830|5661.5|5763.5|5742|5838.5|5767|5701|5652.5|4866882
1438315200000|2015-07-31 04:00:00|5797|5741.5|5762.5|5750.5|5797|5796.5|5742.5|5741.5|3543700
1438574400000|2015-08-03 04:00:00|5800|5679.5|5740|5728.5|5800|5790|5680|5679.5|3830674
1438660800000|2015-08-04 04:00:00|5795|5618.5|5788.5|5765|5800|5796|5719.5|5618.5|4179908
1438747200000|2015-08-05 04:00:00|5900.5|5720|5837.5|5828|5975|5885.5|5800|5720|5853502
1438833600000|2015-08-06 04:00:00|5875|5758|5763.5|5756|5875|5874.5|5718.5|5718.5|4964978
1438920000000|2015-08-07 04:00:00|5844|5665.5|5739|5711|5864.5|5745|5655.5|5618.5|4765608
1439179200000|2015-08-10 04:00:00|5864.5|5641.5|5779.5|5738.5|5864.5|5808.5|5737.5|5641.5|3211622
1439265600000|2015-08-11 04:00:00|5768|5750|5740|5730|5768|5750|5684|5681.5|4146152
1439352000000|2015-08-12 04:00:00|5720.175|5682.5|5664.5|5642.5|5720.175|5683|5533.5|5532.5|5896876
1439438400000|2015-08-13 04:00:00|5726.25|5636|5677.5|5670|5726.25|5726|5653|5636|4788320
1439524800000|2015-08-14 04:00:00|5728.245|5655.5|5728.245|5655.5|5728.245|5728|5659.5|5655.5|3544072
1439784000000|2015-08-17 04:00:00|5757.5|5654.5|5757.5|5736|5757.5|5756.5|5655.5|5654.5|3199152
1439870400000|2015-08-18 04:00:00|5759.5|5658.5|5741|5737.5|5789|5782.5|5730|5658.5|2893884
1439956800000|2015-08-19 04:00:00|5802.5|5726|5782.5|5753|5802.5|5802|5682|5677.5|4906112
1440043200000|2015-08-20 04:00:00|5722.5|5658|5612.5|5577.5|5722.5|5712.5|5612|5577|5204162
1440129600000|2015-08-21 04:00:00|5575|5465.5|5365|5345|5637.5|5587.5|5342.5|5342|13312444
1440388800000|2015-08-24 04:00:00|5149.5|5000|5174.5|5154.5|5369|5367.5|4726.5|4725|16623414
1440475200000|2015-08-25 04:00:00|5329.5|5153.5|5174.5|5150|5445|5361.5|5174|5150|11140308
1440561600000|2015-08-26 04:00:00|5225|5199|5450|5438|5459.5|5452|5199.5|5199|11906602
1440648000000|2015-08-27 04:00:00|5520|5468.5|5640|5606|5649.5|5639|5482.5|5468.5|10982122
1440734400000|2015-08-28 04:00:00|5700|5537|5644.5|5625|5700|5649.5|5575|5537|6107160
1440993600000|2015-08-31 04:00:00|5700|5558|5579|5558|5700|5623|5561.5|5558|5262066
1441080000000|2015-09-01 04:00:00|5491.5|5401.5|5491.5|5440.5|5491.5|5490.5|5403|5401.5|7442266
1441166400000|2015-09-02 04:00:00|5564.5|5432|5550|5425.05|5564.5|5540.5|5460.5|5425.05|6875800
1441252800000|2015-09-03 04:00:00|5604.5|5512.5|5551.5|5533|5604.5|5604|5521|5512.5|4965340
1441339200000|2015-09-04 04:00:00|5550|5447|5514|5486.5|5550|5521|5447.5|5447|5392668
1441684800000|2015-09-08 04:00:00|5599.5|5511.005|5595|5590|5599.5|5593.5|5512|5511.005|4425796
1441771200000|2015-09-09 04:00:00|5686|5557.5|5500|5486|5686|5657.5|5481|5480.5|5348166
1441857600000|2015-09-10 04:00:00|5552|5447|5532|5464.5|5552|5551.5|5451.5|5447|6077810
1441944000000|2015-09-11 04:00:00|5591.5|5499.5|5591.5|5591|5591.5|5591|5501.5|5499.5|4318806
1442203200000|2015-09-14 04:00:00|5603|5557|5599.5|5597.5|5603|5600|5557|5557|4981218
1442289600000|2015-09-15 04:00:00|5682|5568.5|5710|5693|5770|5703.5|5541.5|5500|6442670
1442376000000|2015-09-16 04:00:00|5770|5625|5785|5779|5799.5|5795.5|5693|5625|6701912
1442462400000|2015-09-17 04:00:00|5839|5728|5763.5|5740|5839.5|5839.5|5737.5|5728|6948934
1442548800000|2015-09-18 04:00:00|5781.5|5692.5|5750.5|5750|5781.5|5781.5|5694|5675|14306166
1442808000000|2015-09-21 04:00:00|5843|5750|5873.5|5845.5|5899.5|5854.5|5739|5630.5|7117656
1442894400000|2015-09-22 04:00:00|5899.5|5751|5793.5|5776|5899.5|5808|5719|5718|6292882
1442980800000|2015-09-23 04:00:00|5700|5684|5797|5775.5|5899.5|5824.5|5700|5630.5|7628738
1443067200000|2015-09-24 04:00:00|5872|5692.5|6224.5|6210.5|6224.5|6221|5676|5675.5|12783488
1443153600000|2015-09-25 04:00:00|6249.5|6091.5|6250|6248.5|6297.5|6297|6134|5950|33098312
1443412800000|2015-09-28 04:00:00|6360|6165.5|6134.5|6108|6360|6236|6044|6042.5|14287980
1443499200000|2015-09-29 04:00:00|6149.5|5952.5|5999.5|5983.5|6149.5|6146.5|5953|5952.5|12358752
1443585600000|2015-09-30 04:00:00|6145|5970|6147|6142.5|6266|6155|6025|5960|6941074
1443672000000|2015-10-01 04:00:00|6300|6119.5|6200|6192|6300|6225|6065|5960|7651504
1443758400000|2015-10-02 04:00:00|6250|6098.5|6263|6253|6266|6263.5|6082|6050|7728036
1444017600000|2015-10-05 04:00:00|6300|6250|6209.5|6201.5|6325|6321|6205|6201.5|8155860
1444104000000|2015-10-06 04:00:00|6277.5|6114|6154.5|6125.5|6339.5|6239.5|6129.5|6101.5|6408096
1444190400000|2015-10-07 04:00:00|6222.5|6050|6117|6090|6222.5|6212.5|6063|6050|8784882
1444276800000|2015-10-08 04:00:00|6163|5974.5|6254|6248|6383|6261.5|6078|5974.5|6367334
1444363200000|2015-10-09 04:00:00|6290|6204.5|6255|6240|6290|6287.5|6205.5|6204.5|5688086
1444622400000|2015-10-12 04:00:00|6278.5|6200|6409|6312.5|6409|6354.5|6250|6200|4690946
1444708800000|2015-10-13 04:00:00|6327|6275|6289.5|6275|6327|6326.5|6280.5|6275|6150166
1444795200000|2015-10-14 04:00:00|6333|6262.5|6332|6300|6333|6328|6262.5|6262.5|5071396
1444881600000|2015-10-15 04:00:00|6422.5|6263.5|6450|6439.5|6458.5|6457|6337|6249.5|8917854
1444968000000|2015-10-16 04:00:00|6551.5|6351.5|6532|6519|6633|6527.5|6443.5|6351.5|7737532
1445227200000|2015-10-19 04:00:00|6643|6500.5|6666.5|6657.5|6750|6675.5|6543.5|6500.5|10690622
1445313600000|2015-10-20 04:00:00|6762.5|6574|6624.5|6596.5|6762.5|6675|6599.5|6573|7523850
1445400000000|2015-10-21 04:00:00|6706.5|6550.5|6633.5|6609.5|6752.5|6660.5|6592.5|6550.5|4544508
1445486400000|2015-10-22 04:00:00|6715|6635|6630|6590.5|6799|6669.5|6529.5|6529|7874022
1445572800000|2015-10-23 04:00:00|6590|6524.5|6522.5|6512|6752.5|6655.5|6447.5|6445.5|8735020
1445832000000|2015-10-26 04:00:00|6595|6499|6611.4|6499|6611.4|6610|6500|6499|5571824
1445918400000|2015-10-27 04:00:00|6624.5|6483|6566|6541|6624.5|6560.5|6492.5|6483|4841060
1446004800000|2015-10-28 04:00:00|6625|6550|6559|6550|6625|6602.5|6496.5|6496.5|5696544
1446091200000|2015-10-29 04:00:00|6620|6498|6620|6498|6620|6568|6500|6498|4022932
1446177600000|2015-10-30 04:00:00|6600|6503.5|6565|6535.5|6600|6600|6503.5|6503.5|5406194
1446440400000|2015-11-02 05:00:00|6626|6473|6609.5|6541.5|6626|6593.5|6474|6473|4812714
1446526800000|2015-11-03 05:00:00|6649.5|6559.5|6582.5|6561|6650|6581|6534|6475|4131328
1446613200000|2015-11-04 05:00:00|6650|6493.5|6517.5|6508|6650|6612.5|6494|6475|4076078
1446699600000|2015-11-05 05:00:00|6610|6475|6604|6583|6630.5|6620.5|6524.5|6475|3953302
1446786000000|2015-11-06 05:00:00|6647|6541|6591|6575.5|6647|6645|6550|6541|3874394
1447045200000|2015-11-09 05:00:00|6610|6491.5|6534.5|6515|6610|6582|6464.5|6450.5|4919658
1447131600000|2015-11-10 05:00:00|6534.5|6476.5|6515|6488|6534.5|6534.5|6476.5|6476.5|4350074
1447218000000|2015-11-11 05:00:00|6593.5|6414|6378|6361|6610|6519.5|6365|6322.5|7214850
1447304400000|2015-11-12 05:00:00|6483.5|6292|6400|6280.5|6507.5|6398.5|6271|6260|7969770
1447390800000|2015-11-13 05:00:00|6399|6229.5|6104.5|6086.5|6399|6265|6058.5|6050|13619512
1447650000000|2015-11-16 05:00:00|6192|6067|6170|6162.5|6198.5|6180|6070.5|6067|7620062
1447736400000|2015-11-17 05:00:00|6225|6075|6129|6100|6225|6212.5|6022|6021|9089384
1447822800000|2015-11-18 05:00:00|6226.5|6129|6301.5|6129|6301.5|6301|6134|6129|9045882
1447909200000|2015-11-19 05:00:00|6421.5|6269|6517.5|6512.5|6604|6604|6270.5|6269|7133118
1447995600000|2015-11-20 05:00:00|6610|6550|6637.5|6632.5|6750|6639|6524.5|6500|15942634
1448254800000|2015-11-23 05:00:00|6700.5|6626|6627|6610|6700.5|6655|6589.5|6589|5739902
1448341200000|2015-11-24 05:00:00|6650|6550|6650|6626.5|6650|6648.5|6562.5|6550|4138726
1448427600000|2015-11-25 05:00:00|6718.5|6635|6719.5|6704|6727.5|6726.5|6635|6635|5686890
1448600400000|2015-11-27 05:00:00|6750|6744|6716|6714|6765.5|6759.5|6667|6664|3293144
1448859600000|2015-11-30 05:00:00|6737.5|6582|6645|6640|6737.5|6737.5|6584|6582|6666116
1448946000000|2015-12-01 05:00:00|6725|6553.5|6673.5|6665.5|6760|6676.5|6601|6550|5235942
1449032400000|2015-12-02 05:00:00|6664.5|6550|6670|6635|6725|6665.5|6590.5|6550|6486658
1449118800000|2015-12-03 05:00:00|6725|6550|6487|6467.5|6725|6667|6450|6430|8740268
1449205200000|2015-12-04 05:00:00|6630|6450|6612.5|6600.5|6646.5|6644.5|6462.5|6407.5|5653338
1449464400000|2015-12-07 05:00:00|6696|6519|6607.5|6588.5|6725|6649|6532|6400|4610728
1449550800000|2015-12-08 05:00:00|6683|6477.5|6595|6585|6725|6636.5|6520.5|6477.5|4226956
1449637200000|2015-12-09 05:00:00|6577|6550|6464|6444|6577|6576.5|6387.5|6387|5926244
1449723600000|2015-12-10 05:00:00|6529.5|6360|6460|6432.5|6550|6481.5|6401|6350|4521698
1449810000000|2015-12-11 05:00:00|6541|6350|6313.5|6290|6541|6379|6284|6262.5|6305148
1450069200000|2015-12-14 05:00:00|6416.5|6250|6416.5|6370|6416.5|6415.5|6275|6250|6962330
1450155600000|2015-12-15 05:00:00|6495|6400|6435|6416|6500|6499|6417.5|6400|5417966
1450242000000|2015-12-16 05:00:00|6543|6346|6555|6541.5|6567.5|6559|6444.5|6346|6131422
1450328400000|2015-12-17 05:00:00|6593.5|6489.5|6535|6489.5|6593.5|6588|6489.5|6489.5|5949688
1450414800000|2015-12-18 05:00:00|6526.62|6425|6439.5|6418.5|6526.62|6526|6419|6418.5|10585090
1450674000000|2015-12-21 05:00:00|6494|6380.5|6537.5|6520|6545|6540|6430.5|6380.5|7036526
1450760400000|2015-12-22 05:00:00|6616|6431.5|6750|6747|6865.5|6860|6467.5|6431.5|14104540
1450846800000|2015-12-23 05:00:00|6770|6605|6435|6431|6900|6820|6391.5|6391|39833992
1450933200000|2015-12-24 05:00:00|6473|6215|6317|6315|6473|6471|6217|6215|12676542
1451278800000|2015-12-28 05:00:00|6400|6325|6381|6370|6400|6386|6281|6280|7846322
1451365200000|2015-12-29 05:00:00|6423|6381|6450|6381|6450|6450|6402|6381|5865589
1451451600000|2015-12-30 05:00:00|6446|6250|6325|6315|6446|6437|6318|6250|5168443
1451538000000|2015-12-31 05:00:00|6438|6250|6252|6251|6438|6323|6251|6250|4797480
1451883600000|2016-01-04 05:00:00|6244|6220|6185|6166|6250|6220|6070|6070|10110969
1451970000000|2016-01-05 05:00:00|6259|6101|6255|6241|6259|6258|6129|6101|7841937
1452056400000|2016-01-06 05:00:00|6293|6240|6163|6154|6293|6240|6116|6100|5553345
1452142800000|2016-01-07 05:00:00|6104|6100|5939|5910|6124|6123|5899|5888|9453940
1452229200000|2016-01-08 05:00:00|6088|6000|5893|5887|6088|6076|5867|5866|9800993
1452488400000|2016-01-11 05:00:00|5950|5808|5975|5959|6050|6003|5854|5795|10616966
1452574800000|2016-01-12 05:00:00|6044|5935|6023|5988|6150|6082|5955|5880|7458471
1452661200000|2016-01-13 05:00:00|6099|5962|5875|5857|6099|6059|5865|5850|8934172
1452747600000|2016-01-14 05:00:00|5974|5806|5889|5852|5978|5935|5728|5727|8692638
1452834000000|2016-01-15 05:00:00|5878|5779|5790|5757|5878|5814|5663|5658|10252940
1453179600000|2016-01-19 05:00:00|5937|5749|5824|5810|5978|5907|5769|5634|8858564
1453266000000|2016-01-20 05:00:00|5746|5634|5984|5933|6005|5958|5676|5634|14488057
1453352400000|2016-01-21 05:00:00|5950|5825|6069|6061|6116|6115|5899|5785|14454733
1453438800000|2016-01-22 05:00:00|6250|6058|6090|6060|6310|6225|6060|6011|7420197
1453698000000|2016-01-25 05:00:00|6085|6000|6060|6056|6164|6129|6050|6000|8723609
1453784400000|2016-01-26 05:00:00|6106|5913|6089|6066|6147|6136|6029|5913|6866533
1453870800000|2016-01-27 05:00:00|6160|6068|5984|5920|6180|6118|5921|5920|7461286
1453957200000|2016-01-28 05:00:00|6092|5956|6113|6085|6200|6159|5999|5900|9134932
1454043600000|2016-01-29 05:00:00|6200|6086|6200|6170|6216|6216|6105|6086|8395718
1454302800000|2016-02-01 05:00:00|6238|6113|6332|6104|6347|6346|6150|6104|7229797
1454389200000|2016-02-02 05:00:00|6401|6300|6255|6232|6401|6349|6231|6186|8423962
1454475600000|2016-02-03 05:00:00|6350|6220|6279|6230|6350|6289|6131|6130|6364657
1454562000000|2016-02-04 05:00:00|6347|6206|6014|5990|6350|6243|5997|5990|8970290
1454648400000|2016-02-05 05:00:00|6072|5950|5724|5707|6072|6000|5698|5690|12647894
1454907600000|2016-02-08 05:00:00|5688|5624|5688|5400|5688|5688|5364|5364|19082513
1454994000000|2016-02-09 05:00:00|5400|5400|5593|5570|5662|5661|5400|5400|9836123
1455080400000|2016-02-10 05:00:00|5755|5593|5734|5702|5818|5817|5594|5593|11890742
1455166800000|2016-02-11 05:00:00|5691|5539|5669|5603|5691|5690|5540|5539|10676378
1455253200000|2016-02-12 05:00:00|5716|5536|5644|5640|5762|5747|5552|5536|8913416
1455598800000|2016-02-16 05:00:00|5830|5700|5799|5762|5838|5800|5685|5640|6773256
1455685200000|2016-02-17 05:00:00|5838|5714|5849|5819|5900|5896|5711|5710|9183965
1455771600000|2016-02-18 05:00:00|5911|5724|5884|5842|5979|5895|5798|5724|8203609
1455858000000|2016-02-19 05:00:00|5950|5823|5931|5923|5950|5930|5766|5700|8788042
1456117200000|2016-02-22 05:00:00|6078|5901|6017|5970|6078|6047|5929|5901|9321428
1456203600000|2016-02-23 05:00:00|6075|5956|6018|6003|6078|6073|5990|5956|6611992
1456290000000|2016-02-24 05:00:00|6111|5976|6070|6052|6111|6070|5920|5870|9121298
1456376400000|2016-02-25 05:00:00|6111|5966|6248|6230|6252|6237|6047|5966|7373102
1456462800000|2016-02-26 05:00:00|6350|6181|6258|6244|6350|6348|6247|6149|7852988
1456722000000|2016-02-29 05:00:00|6323|6206|6185|6161|6323|6268|6159|6158|5834146
1456808400000|2016-03-01 05:00:00|6348|6117|6292|6271|6348|6309|6177|6117|6291114
1456894800000|2016-03-02 05:00:00|6323|6228|6217|6202|6348|6275|6153|6151|7373267
1456981200000|2016-03-03 05:00:00|6312|6137|6147|6123|6312|6210|6093|6091|6904370
1457067600000|2016-03-04 05:00:00|6190|6053|6123|6110|6237|6178|6039|6038|6138141
1457326800000|2016-03-07 05:00:00|6224|6027|5946|5930|6237|6108|5880|5879|10803558
1457413200000|2016-03-08 05:00:00|5978|5831|6000|5983|6060|6059|5870|5831|7931938
1457499600000|2016-03-09 05:00:00|6099|5931|5839|5833|6099|6012|5796|5795|11000343
1457586000000|2016-03-10 05:00:00|5926|5830|5900|5895|5931|5904|5798|5797|8423545
1457672400000|2016-03-11 05:00:00|5929|5900|6010|6001|6044|6043|5910|5900|7173896
1457928000000|2016-03-14 04:00:00|6049|5988|6133|6001|6133|6131|5989|5988|6189668
1458014400000|2016-03-15 04:00:00|6136|6035.5|6175|6115|6175|6174|6038|6035.5|5307865
1458100800000|2016-03-16 04:00:00|6200|6105|6198|6180|6237|6220|6130|6105|6099174
1458187200000|2016-03-17 04:00:00|6237|6166|6343|6166|6343|6338|6169|6166|8575653
1458273600000|2016-03-18 04:00:00|6348|6225|6318|6310|6416|6397|6286|6225|10157294
1458532800000|2016-03-21 04:00:00|6412|6225|6583|6493|6583|6528|6325|6225|11773933
1458619200000|2016-03-22 04:00:00|6549|6469|6600|6000|6600|6545|6054|6000|15538991
1458705600000|2016-03-23 04:00:00|6128|6100|6251|6248|6345|6344|6080|6000|23765115
1458792000000|2016-03-24 04:00:00|6336|6001|6167|6160|6336|6232|6113|6001|10117608
1459137600000|2016-03-28 04:00:00|6162|6143|6198|6125|6198|6197|6126|6125|6720226
1459224000000|2016-03-29 04:00:00|6244|6074|6162|6150|6244|6189|6105|6070|6827663
1459310400000|2016-03-30 04:00:00|6274|6102|6209|6181|6274|6240|6173|6102|6762265
1459396800000|2016-03-31 04:00:00|6300|6123|6179|6142|6300|6263|6132|6123|6611474
1459483200000|2016-04-01 04:00:00|6201|6100|6159|6145|6201|6181|6115|6100|6051390
1459742400000|2016-04-04 04:00:00|6201|6078|5994|5975|6201|6174|5943|5942|14854654
1459828800000|2016-04-05 04:00:00|6044|5900|5986|5982|6100|6016|5921|5877|6478692
1459915200000|2016-04-06 04:00:00|6100|5920|6039|6030|6100|6067|5920|5919|8814822
1460001600000|2016-04-07 04:00:00|6100|5988|6026|6011|6100|6057|5978|5968|6201162
1460088000000|2016-04-08 04:00:00|6100|5963|5950|5945|6100|6060|5933|5932|7772334
1460347200000|2016-04-11 04:00:00|5942|5877|5791|5783|6038|5975|5782|5780|11015849
1460433600000|2016-04-12 04:00:00|5782|5757|5865|5855|5865|5862|5690|5689|11138730
1460520000000|2016-04-13 04:00:00|5960|5820|5973|5961|6063|5994|5883|5820|9328174
1460606400000|2016-04-14 04:00:00|6051|5877|5950|5937|6051|6033|5945|5877|6368837
1460692800000|2016-04-15 04:00:00|6044|5877|5955|5944|6044|5959|5839|5838|6421616
1460952000000|2016-04-18 04:00:00|5925|5837|5954|5940|6000|5999|5920|5837|5294713
1461038400000|2016-04-19 04:00:00|6052|5900|5955|5950|6052|5995|5934|5900|6201719
1461124800000|2016-04-20 04:00:00|6000|5850|5988|5960|6025|6024|5947|5850|6321102
1461211200000|2016-04-21 04:00:00|6020|5873|5989|5978|6093|6088|5972|5873|6401310
1461297600000|2016-04-22 04:00:00|6030|5870|5960|5940|6030|6026|5898|5870|6898519
1461556800000|2016-04-25 04:00:00|5980|5890|5924|5921|5980|5948|5878|5876|5322076
1461643200000|2016-04-26 04:00:00|5970|5830|5954|5923|5997|5996|5920|5830|4738848
1461729600000|2016-04-27 04:00:00|6015|5851|5959|5932|6062|6015|5863|5800|7060703
1461816000000|2016-04-28 04:00:00|6001|5858|5869|5860|6001|5988|5843|5822|5199132
1461902400000|2016-04-29 04:00:00|5919|5830|5895|5890|5919|5908|5814|5810|6714491
1462161600000|2016-05-02 04:00:00|5919|5821|5970|5949|5975|5974|5895|5821|7796419
1462248000000|2016-05-03 04:00:00|5980|5842|5978|5952|5984.5|5984|5904|5842|7244353
1462334400000|2016-05-04 04:00:00|5996|5848|5926|5916|5996|5995|5884|5824|7240126
1462420800000|2016-05-05 04:00:00|5980|5847|5815|5813|5980|5925|5801|5800|6677907
1462507200000|2016-05-06 04:00:00|5900|5755|5858|5844|5900|5844|5739|5738|6226067
1462766400000|2016-05-09 04:00:00|5943|5800|5867|5851|5943|5919|5846|5800|4752374
1462852800000|2016-05-10 04:00:00|5975|5822|5918|5901|5999|5998|5862|5800|6837932
1462939200000|2016-05-11 04:00:00|5950|5700|5720|5697|5950|5901|5686|5685|11173844
1463025600000|2016-05-12 04:00:00|5700|5615|5798|5790|5835|5834|5700|5615|7111942
1463112000000|2016-05-13 04:00:00|5900|5702|5743|5725|5900|5812|5728|5702|6399313
1463371200000|2016-05-16 04:00:00|5753|5600|5714|5703|5753|5752|5663|5600|7117874
1463457600000|2016-05-17 04:00:00|5769|5680|5719|5705|5769|5737|5666|5665|6390723
1463544000000|2016-05-18 04:00:00|5769|5608|5620|5602|5769|5725|5568|5567|10154922
1463630400000|2016-05-19 04:00:00|5675|5527|5730|5706|5730|5729|5570|5527|8332916
1463716800000|2016-05-20 04:00:00|5712|5620|5658|5650|5712|5706|5545|5538|12100643
1463976000000|2016-05-23 04:00:00|5718|5571|5600|5584|5718|5696|5596|5571|6519262
1464062400000|2016-05-24 04:00:00|5641|5557|5679|5666|5679|5677|5586|5527|9142350
1464148800000|2016-05-25 04:00:00|5846|5648|5606|5596|5846|5676|5577|5576|8322225
1464235200000|2016-05-26 04:00:00|5641|5620|5599|5582|5641|5635|5561|5560|8041276
1464321600000|2016-05-27 04:00:00|5605|5527|5618|5612|5653|5652|5599|5527|7371965
1464667200000|2016-05-31 04:00:00|5658|5561|5525|5517|5658|5640|5484|5476|11316155
1464753600000|2016-06-01 04:00:00|5459|5412|5498|5478|5510|5503|5279|5260|26174610
1464840000000|2016-06-02 04:00:00|5472|5412|5452|5450|5472|5471|5412|5412|12593264
1464926400000|2016-06-03 04:00:00|5525|5373|5344|5340|5575|5485|5341|5338|15484176
1465185600000|2016-06-06 04:00:00|5455|5372|5449|5430|5455|5455|5367|5355|11553452
1465272000000|2016-06-07 04:00:00|5463|5380|5382|5373|5500|5463|5356|5355|11008161
1465358400000|2016-06-08 04:00:00|5475|5390|5439|5400|5475|5447|5355|5310|10185186
1465444800000|2016-06-09 04:00:00|5475|5357|5494|5489|5505|5504|5389|5357|10035289
1465531200000|2016-06-10 04:00:00|5525|5411|5588|5476|5595|5535|5440|5411|10536765
1465790400000|2016-06-13 04:00:00|5564|5500|5509|5488|5564|5563|5480|5410|7236035
1465876800000|2016-06-14 04:00:00|5518|5410|5408|5405|5518|5494|5408|5370|8600999
1465963200000|2016-06-15 04:00:00|5485|5357|5449|5426|5507|5506|5400|5357|6497977
1466049600000|2016-06-16 04:00:00|5473|5357|5358|5347|5473|5368|5295|5294|12915695
1466136000000|2016-06-17 04:00:00|5355|5272|5390|5369|5395|5387|5316|5272|8138792
1466395200000|2016-06-20 04:00:00|5506|5380|5455|5440|5515|5514|5425|5370|6819581
1466481600000|2016-06-21 04:00:00|5537|5382|5489|5467|5537|5509|5446|5360|7345882
1466568000000|2016-06-22 04:00:00|5582|5415|5529|5470|5582|5513|5454|5415|6086034
1466654400000|2016-06-23 04:00:00|5520|5461|5412|5399|5588|5517|5396|5395|9724094
1466740800000|2016-06-24 04:00:00|5360|5235|5250|5240|5422|5335|5220|5175|16353343
1467000000000|2016-06-27 04:00:00|5515|5239|5177|5152|5515|5252|5080|5071|13562051
1467086400000|2016-06-28 04:00:00|5244|5225|5095|5092|5320|5319|4924|4923|18327033
1467172800000|2016-06-29 04:00:00|5248|5100|5535|5525|5543|5540|5100|5100|32091131
1467259200000|2016-06-30 04:00:00|5543|5400|5510|5500|5543|5542|5460|5399|14227526
1467345600000|2016-07-01 04:00:00|5520|5399|5579|5561|5581|5580|5492|5399|8165347
1467691200000|2016-07-05 04:00:00|5585|5536|5549|5501|5591|5590|5502|5483|9009876
1467777600000|2016-07-06 04:00:00|5590|5493|5590|5583|5590|5583|5466|5450|6428664
1467864000000|2016-07-07 04:00:00|5589|5500|5595|5592|5600|5597|5557|5500|5890633
1467950400000|2016-07-08 04:00:00|5704|5524|5669|5665|5704|5681|5600|5524|7412290
1468209600000|2016-07-11 04:00:00|5779|5609|5698|5684|5779|5722|5671|5609|7115883
1468296000000|2016-07-12 04:00:00|5787|5620|5823|5803|5825|5819|5709|5620|9576848
1468382400000|2016-07-13 04:00:00|5843.94|5710|5820|5782|5843.94|5841|5774|5700|7836935
1468468800000|2016-07-14 04:00:00|5900|5753|5845|5802|5900|5859|5800|5700|6544899
1468555200000|2016-07-15 04:00:00|5900|5761|5779|5750|5900|5886|5750|5725|7184572
1468814400000|2016-07-18 04:00:00|5752|5728|5774|5759|5816|5815|5752|5728|5614159
1468900800000|2016-07-19 04:00:00|5872|5700|5799|5763|5900|5790|5716|5700|5655045
1468987200000|2016-07-20 04:00:00|5870|5720|5792|5776|5870|5809|5775|5720|4533617
1469073600000|2016-07-21 04:00:00|5814|5735|5688|5667|5875|5802|5658|5641|6628768
1469160000000|2016-07-22 04:00:00|5713|5618|5690|5643|5713|5695|5643|5618|7422635
1469419200000|2016-07-25 04:00:00|5716|5600|5716|5692|5716|5716|5646|5600|6126613
1469505600000|2016-07-26 04:00:00|5741|5600|5655|5641|5787|5786|5626|5600|7074848
1469592000000|2016-07-27 04:00:00|5761|5610|5588|5575|5761|5698|5548|5547|8811645
1469678400000|2016-07-28 04:00:00|5613|5602|5564|5545|5700|5602|5499|5498|7959325
1469764800000|2016-07-29 04:00:00|5600|5467|5566|5551|5600|5565|5512|5467|4968704
1470024000000|2016-08-01 04:00:00|5600|5520|5557|5526|5600|5587|5531|5520|5278953
1470110400000|2016-08-02 04:00:00|5556|5478|5519|5478|5556|5528|5478|5478|6157832
1470196800000|2016-08-03 04:00:00|5567|5401|5496|5465|5567|5518|5430|5401|8353216
1470283200000|2016-08-04 04:00:00|5524|5438|5496|5480|5557|5557|5466|5438|7120152
1470369600000|2016-08-05 04:00:00|5530|5417|5590|5578|5607|5606|5511|5417|5771482
1470628800000|2016-08-08 04:00:00|5639|5576|5601|5588|5639|5638|5568|5568|5310324
1470715200000|2016-08-09 04:00:00|5624|5569|5593|5569|5624|5624|5570|5569|6543835
1470801600000|2016-08-10 04:00:00|5620|5555|5513|5502|5620|5618|5508|5500|6002586
1470888000000|2016-08-11 04:00:00|5596|5430|5687|5679|5699|5688|5533|5430|7522858
1470974400000|2016-08-12 04:00:00|5757|5612|5668|5621|5757|5700|5613|5612|4521710
1471233600000|2016-08-15 04:00:00|5697|5623|5697|5678|5768|5705|5664|5557|4035047
1471320000000|2016-08-16 04:00:00|5680|5670|5709|5689|5789|5712|5643|5642|4128439
1471406400000|2016-08-17 04:00:00|5775|5620|5705|5686|5775|5700|5655|5620|6430561
1471492800000|2016-08-18 04:00:00|5791|5626|5735|5721|5791|5745|5693|5626|4894715
1471579200000|2016-08-19 04:00:00|5791|5639|5890|5871|5914|5913|5730|5639|13494803
1471838400000|2016-08-22 04:00:00|5968|5859|5875|5862|5968|5945|5866|5859|7211103
1471924800000|2016-08-23 04:00:00|5966|5800|5980|5970|5989|5980|5882|5795|7177507
1472011200000|2016-08-24 04:00:00|6000|5968|6026|6010|6034|6032|5972|5968|10088808
1472097600000|2016-08-25 04:00:00|6021|5900|5949|5924|6026|6014|5903|5900|7595944
1472184000000|2016-08-26 04:00:00|5957|5865|5920|5870|6006|5919|5830|5775|8799022
1472443200000|2016-08-29 04:00:00|5925|5853|5880|5863|5925|5923|5854|5853|4952558
1472529600000|2016-08-30 04:00:00|5901|5790|5815|5780|5901|5874|5786|5775|5276400
1472616000000|2016-08-31 04:00:00|5878|5775|5769|5742|5878|5817|5719|5718|6286750
1472702400000|2016-09-01 04:00:00|5852|5701|5853|5834|5876|5854|5755|5700|7148368
1472788800000|2016-09-02 04:00:00|5949|5761|5829|5802|5960|5916|5800|5700|5818069
1473134400000|2016-09-06 04:00:00|5960|5860|5754|5740|5960|5860|5722|5700|7919615
1473220800000|2016-09-07 04:00:00|5792|5705|5792|5780|5792|5785|5702|5701|6221883
1473307200000|2016-09-08 04:00:00|5738|5700|5614|5602|5759|5738|5612|5602|10422076
1473393600000|2016-09-09 04:00:00|5663|5600|5533|5501|5663|5601|5519|5501|9207693
1473652800000|2016-09-12 04:00:00|5566|5500|5601|5580|5629|5611|5495|5414|5962291
1473739200000|2016-09-13 04:00:00|5660|5485|5559|5537|5660|5592|5513|5460|5853381
1473825600000|2016-09-14 04:00:00|5594|5493|5520|5493|5594|5561|5494|5493|6458470
1473912000000|2016-09-15 04:00:00|5554|5481|5547|5534|5554|5553|5482|5481|5362387
1473998400000|2016-09-16 04:00:00|5541|5505|5525|5505|5541|5535|5506|5505|7805782
1474257600000|2016-09-19 04:00:00|5547|5493|5500|5493|5547|5546|5494|5493|6826179
1474344000000|2016-09-20 04:00:00|5544|5470|5506|5471|5544|5526|5477|5470|7544032
1474430400000|2016-09-21 04:00:00|5540|5461|5534|5517|5540|5537|5462|5461|6991006
1474516800000|2016-09-22 04:00:00|5598|5524|5542|5530|5598|5598|5525|5524|6930635
1474603200000|2016-09-23 04:00:00|5571|5491|5539|5511|5571|5571|5494|5491|7819279
1474862400000|2016-09-26 04:00:00|5541|5480|5449|5431|5541|5508|5408|5407.5|9935942
1474948800000|2016-09-27 04:00:00|5503|5445|5409|5388|5834|5818|5260|5259|15620438
1475035200000|2016-09-28 04:00:00|5516|5200|5325|5311|5519|5511|5281|5200|30139305
1475121600000|2016-09-29 04:00:00|5358|5212|5229|5219|5358|5357|5213|5212|15011451
1475208000000|2016-09-30 04:00:00|5274|5202|5266|5255|5306|5305|5209|5202|10778470
1475467200000|2016-10-03 04:00:00|5300|5242|5279|5267|5300|5299|5242|5242|6472823
1475553600000|2016-10-04 04:00:00|5400|5101|5213|5205|5400|5305|5200|5101|8972452
1475640000000|2016-10-05 04:00:00|5264|5200|5232|5212|5264|5263|5205|5200|6294640
1475726400000|2016-10-06 04:00:00|5233|5197|5228|5197|5233|5232|5197|5197|8362185
1475812800000|2016-10-07 04:00:00|5246|5168|5198|5175|5246|5245|5169|5168|6924376
1476072000000|2016-10-10 04:00:00|5225|5177|5198|5179|5225|5224|5178|5177|4268776
1476158400000|2016-10-11 04:00:00|5250|5151|5195|5185|5250|5242|5153|5151|7321164
1476244800000|2016-10-12 04:00:00|5271|5175|5263|5236|5271|5270|5180|5175|7847917
1476331200000|2016-10-13 04:00:00|5232|5150|5217|5205|5232|5231|5151|5150|7357319
1476417600000|2016-10-14 04:00:00|5265|5154|5178|5155|5265|5248|5154|5154|5622256
1476676800000|2016-10-17 04:00:00|5175|5095|5125|5095|5175|5174|5096|5095|6045389
1476763200000|2016-10-18 04:00:00|5166|5108|5134|5115|5166|5166|5112|5108|5882080
1476849600000|2016-10-19 04:00:00|5160|5095|5185|5164|5199|5185|5115|5095|5660063
1476936000000|2016-10-20 04:00:00|5199|5169.01|5221|5188|5236|5235|5170|5169.01|5785656
1477022400000|2016-10-21 04:00:00|5204|5125|5180|5171|5204|5204|5126|5125|6130915
1477281600000|2016-10-24 04:00:00|5229|5166|5199|5190|5229|5228|5184|5166|6526859
1477368000000|2016-10-25 04:00:00|5220|5095|5112|5105|5220|5220|5048|5041|13252417
1477454400000|2016-10-26 04:00:00|5227|5080|5197|5182|5227|5226|5080|5080|10547515
1477540800000|2016-10-27 04:00:00|5250|5167|5197|5181|5250|5238|5170|5167|6970355
1477627200000|2016-10-28 04:00:00|5320|5080|5219|5202|5320|5249|5180|5080|7373318
1477886400000|2016-10-31 04:00:00|5254|5000|5027|5021|5254|5254|5001|5000|15864181
1477972800000|2016-11-01 04:00:00|5067|4990|4962|4950|5067|5067|4915|4914|12363581
1478059200000|2016-11-02 04:00:00|5027|4901|4972|4951|5027|5027|4904|4901|9255926
1478145600000|2016-11-03 04:00:00|5006|4931|4999|4973|5006|4998|4932|4931|6743024
1478232000000|2016-11-04 04:00:00|5045|4960|5012|4995|5045|5044|4976|4960|8600706
1478494800000|2016-11-07 05:00:00|5100|4996|5099|5061|5100|5100|5029|4996|7257078
1478581200000|2016-11-08 05:00:00|5149|5070|5149|5100|5149|5149|5070|5070|7071467
1478667600000|2016-11-09 05:00:00|5127|4951|5127|5101|5127|5127|4953|4951|7755535
1478754000000|2016-11-10 05:00:00|5146|5025|5039|5026|5146|5137|5025|5025|10277326
1478840400000|2016-11-11 05:00:00|5103|5016|5095|5053|5103|5085|5019|5016|5197222
1479099600000|2016-11-14 05:00:00|5126|5014|5069|5021|5126|5118|5022|5014|7103646
1479186000000|2016-11-15 05:00:00|5078|4975|5036|5013|5078|5064|4976|4975|8096939
1479272400000|2016-11-16 05:00:00|5080|4990|5068|5064|5080|5079|4992|4990|5643658
1479358800000|2016-11-17 05:00:00|5195|5060|5172|5150|5195|5175|5073|5060|6476946
1479445200000|2016-11-18 05:00:00|5189|5121|5108|5101|5189|5189|5097|5096|6302616
1479704400000|2016-11-21 05:00:00|5153|5095.27|5146|5122|5153|5141|5096|5095.27|4039783
1479790800000|2016-11-22 05:00:00|5248|5036|5180|5155|5248|5174|5108|5036|4315894
1479877200000|2016-11-23 05:00:00|5185|5120|5147|5125|5185|5183|5121|5120|3364390
1480050000000|2016-11-25 05:00:00|5174|5135|5151|5149|5174|5171|5136|5135|1845077
1480309200000|2016-11-28 05:00:00|5184|5061|5124|5087|5184|5153|5062|5061|7260254
1480395600000|2016-11-29 05:00:00|5137|5057|5073|5063|5137|5134|5058|5057|4710012
1480482000000|2016-11-30 05:00:00|5081|5000|5010|5000|5081|5080|5009|5000|5621448
1480568400000|2016-12-01 05:00:00|5125|4995|5065|5052|5125|5124|4998|4995|6546602
1480654800000|2016-12-02 05:00:00|5102|5010.5|5062|5035|5102|5071|5011|5010.5|5760720
1480914000000|2016-12-05 05:00:00|5227|5071|5192|5180|5227|5226|5074|5071|9595899
1481000400000|2016-12-06 05:00:00|5192|5026|5068|5046|5192|5180|5027|5026|10893243
1481086800000|2016-12-07 05:00:00|5095|5059|5208|5191|5225|5224|5059|5059|8559242
1481173200000|2016-12-08 05:00:00|5247|5135|5155|5136|5247|5246|5146|5135|7865647
1481259600000|2016-12-09 05:00:00|5202|5150|5171|5161|5202|5195|5151|5150|4825055
1481518800000|2016-12-12 05:00:00|5190|5094|5151|5150|5190|5187|5095|5094|9113694
1481605200000|2016-12-13 05:00:00|5321.5|5155|5235|5210|5321.5|5321|5167|5155|9774284
1481691600000|2016-12-14 05:00:00|5270|5159|5219|5180|5270|5270|5160|5159|6697264
1481778000000|2016-12-15 05:00:00|5209|5111|5135|5129|5209|5209|5110|5109|7925711
1481864400000|2016-12-16 05:00:00|5165|5067|5107|5090|5165|5163|5068|5067|10188894
1482123600000|2016-12-19 05:00:00|5136|5048|5096|5089|5136|5135|5049|5048|8208653
1482210000000|2016-12-20 05:00:00|5180|5075|5280|5272|5469|5466|5078|5075|13910347
1482296400000|2016-12-21 05:00:00|5348|5260|5229|5218|5348|5340|5156|5155|20936975
1482382800000|2016-12-22 05:00:00|5300|5202.55|5234|5214|5300|5299|5206|5202.55|10322743
1482469200000|2016-12-23 05:00:00|5250|5167|5195|5189|5250|5234|5168|5167|8191976
1482814800000|2016-12-27 05:00:00|5234|5120|5131|5128|5234|5224|5121|5120|7053567
1482901200000|2016-12-28 05:00:00|5156|5087|5109|5101|5156|5149|5088|5087|5124935
1482987600000|2016-12-29 05:00:00|5125|5088|5118|5106|5125|5123|5089|5088|3813758
1483074000000|2016-12-30 05:00:00|5150|5070|5080|5077|5150|5150|5070|5070|5774987
1483419600000|2017-01-03 05:00:00|5250|5105.9|5207|5198|5250|5249|5140|5105.9|11892653
1483506000000|2017-01-04 05:00:00|5334.5|5174.5|5275|5270|5334.5|5334|5210|5174.5|11415235
1483592400000|2017-01-05 05:00:00|5315|5244|5307|5300|5315|5309|5244|5244|7581094
1483678800000|2017-01-06 05:00:00|5367|5298|5392|5378|5409|5408|5299|5298|10937235
1483938000000|2017-01-09 05:00:00|5414|5321.5|5342|5331|5414|5414|5321.5|5321.5|7603435
1484024400000|2017-01-10 05:00:00|5373.01|5311|5320|5312|5373.01|5373|5311|5311|7032553
1484110800000|2017-01-11 05:00:00|5333|5266.5|5274|5267|5333|5333|5266.5|5266.5|7117846
1484197200000|2017-01-12 05:00:00|5279|5216|5255|5235|5279|5279|5216|5216|6439090
1484283600000|2017-01-13 05:00:00|5293|5223|5291|5282|5293|5293|5223|5223|5761906
1484629200000|2017-01-17 05:00:00|5370|5284|5365|5352|5395|5394|5292|5284|8357059
1484715600000|2017-01-18 05:00:00|5394|5286|5325|5312|5394|5387|5286|5286|5826950
1484802000000|2017-01-19 05:00:00|5330|5315|5315|5301|5405|5391|5260|5251|6811785
1484888400000|2017-01-20 05:00:00|5350|5290|5340|5302|5350|5350|5295|5290|6452020
1485147600000|2017-01-23 05:00:00|5340|5272.47|5325|5316|5340|5340|5272.47|5272.47|5609761
1485234000000|2017-01-24 05:00:00|5357|5299|5349|5335|5357|5357|5299|5299|5105982
1485320400000|2017-01-25 05:00:00|5412|5301|5412|5362|5412|5412|5350|5301|5565285
1485406800000|2017-01-26 05:00:00|5447|5336|5365|5361|5447|5411|5336|5336|5291403
1485493200000|2017-01-27 05:00:00|5408|5303|5330|5319|5408|5408|5303|5303|6306110
1485752400000|2017-01-30 05:00:00|5333|5102|5328|5295|5333|5322|5010|5102|8071063
1485838800000|2017-01-31 05:00:00|5308|5160|5285|5270|5308|5289|5160|5160|10461446
1485925200000|2017-02-01 05:00:00|5326|5261|5300|5272|5326|5326|5261|5261|7631486
1486011600000|2017-02-02 05:00:00|5301|5244|5299|5252|5301|5301|5244|5244|6641665
1486098000000|2017-02-03 05:00:00|5274|5270|5236|5234|5290|5280|5227|5225|7733435
1486357200000|2017-02-06 05:00:00|5290|5205|5290|5262|5290|5290|5206|5205|5842938
1486443600000|2017-02-07 05:00:00|5328|5255|5292|5261|5328|5328|5255|5255|5343201
1486530000000|2017-02-08 05:00:00|5394|5214|5387|5380|5394|5393|5272|5214|7753131
1486616400000|2017-02-09 05:00:00|5570|5385|5540|5532|5570|5570|5385|5385|12693673
1486702800000|2017-02-10 05:00:00|5647|5529|5622|5616|5647|5647|5535|5529|13297673
1486962000000|2017-02-13 05:00:00|5634|5571|5606|5600|5634|5634|5571|5571|6754174
1487048400000|2017-02-14 05:00:00|5675|5560|5667|5641|5675|5668|5565|5560|7603435
1487134800000|2017-02-15 05:00:00|5678|5620|5649.07|5641|5678|5678|5620|5620|5263883
1487221200000|2017-02-16 05:00:00|5692|5602|5655|5610|5692|5692|5602|5602|7249737
1487307600000|2017-02-17 05:00:00|5680|5581|5675|5660|5680|5680|5581|5581|9958337
1487653200000|2017-02-21 05:00:00|5745|5615|5736|5706|5745|5745|5616|5615|9444414
1487739600000|2017-02-22 05:00:00|5838|5700|5824|5804|5838|5838|5701|5700|9576540
1487826000000|2017-02-23 05:00:00|5840|5735|5754|5733|5840|5839|5727|5727|10953536
1487912400000|2017-02-24 05:00:00|5842|5707|5808|5762|5842|5841|5709|5707|8272188
1488171600000|2017-02-27 05:00:00|5842|5734.88|5769|5757|5842|5842|5734.88|5734.88|3654046
1488258000000|2017-02-28 05:00:00|5800|5685.5|5722|5717|5800|5800|5685.5|5685.5|6136876
1488344400000|2017-03-01 05:00:00|5814|5664|5772|5772|5814|5802|5664|5664|7113206
1488430800000|2017-03-02 05:00:00|5830|5725|5780|5765|5830|5830|5725|5725|5479706
1488517200000|2017-03-03 05:00:00|5780|5651|5674|5656|5780|5764|5651|5651|7796487
1488776400000|2017-03-06 05:00:00|5698|5652|5698|5661|5698|5698|5652|5652|5700931
1488862800000|2017-03-07 05:00:00|5699|5602|5654|5630|5699|5699|5602|5602|6077658
1488949200000|2017-03-08 05:00:00|5702|5631|5673|5651|5702|5702|5631|5631|6456189
1489035600000|2017-03-09 05:00:00|5682|5609|5650|5636|5682|5682|5609|5609|5166452
1489122000000|2017-03-10 05:00:00|5699|5626|5643|5631|5699|5699|5626|5626|7493949
1489377600000|2017-03-13 04:00:00|5685|5611|5679|5667|5685|5685|5611|5611|5321162
1489464000000|2017-03-14 04:00:00|5801|5603|5741|5728|5801|5800|5650|5603|8018110
1489550400000|2017-03-15 04:00:00|5799|5675|5765|5755|5799|5799|5675|5675|8715086
1489636800000|2017-03-16 04:00:00|5799|5683|5788|5741|5799|5799|5683|5683|8546515
1489723200000|2017-03-17 04:00:00|5772|5745|5788|5760|5795|5788|5735|5731|8138112
1489982400000|2017-03-20 04:00:00|5872|5780|5890|5871|5890|5880|5784|5780|11228416
1490068800000|2017-03-21 04:00:00|5899|5786|5594|5586|5926|5899|5555|5552|13532806
1490155200000|2017-03-22 04:00:00|5645|5552|5403|5392|5645|5645|5377|5375|33748392
1490241600000|2017-03-23 04:00:00|5475|5394|5547|5526|5555|5554|5406|5394|20443443
1490328000000|2017-03-24 04:00:00|5664|5501|5644|5615|5664|5663|5512|5501|12136889
1490587200000|2017-03-27 04:00:00|5636|5610|5598|5555|5646|5636|5556|5550|7124521
1490673600000|2017-03-28 04:00:00|5662|5598|5662|5646|5678|5677|5580|5563|6751167
1490760000000|2017-03-29 04:00:00|5679|5625|5684|5668|5710|5710|5625|5625|6477320
1490846400000|2017-03-30 04:00:00|5667|5581|5610|5604|5667|5659|5581|5581|6275653
1490932800000|2017-03-31 04:00:00|5603|5564.5|5574|5568|5603|5602|5564.5|5564.5|4657574
1491192000000|2017-04-03 04:00:00|5593|5515|5560|5555|5593|5579|5515|5515|5806163
1491278400000|2017-04-04 04:00:00|5552|5549|5518|5500|5552|5552|5484|5483|6605878
1491364800000|2017-04-05 04:00:00|5580|5450|5494|5486|5580|5579|5451|5450|6662494
1491451200000|2017-04-06 04:00:00|5528|5475|5531|5506|5595|5594|5480|5474|5562000
1491537600000|2017-04-07 04:00:00|5590|5450|5511|5493|5590|5524|5478|5450|5062172
1491796800000|2017-04-10 04:00:00|5533|5472.1|5504|5490|5533|5533|5473|5472.1|4469179
1491883200000|2017-04-11 04:00:00|5525|5455|5506|5472|5525|5525|5455|5455|3588351
1491969600000|2017-04-12 04:00:00|5570|5450|5564|5556|5570|5570|5450|5450|6621862
1492056000000|2017-04-13 04:00:00|5556|5556|5545|5545|5560|5559|5526|5526|4080860
1492401600000|2017-04-17 04:00:00|5633.5|5525|5622|5614|5633.5|5633.5|5525|5525|6584035
1492488000000|2017-04-18 04:00:00|5648|5573|5625|5591|5664|5642|5580|5558|4920480
1492574400000|2017-04-19 04:00:00|5625|5574|5598|5586|5625|5625|5574|5574|5096034
1492660800000|2017-04-20 04:00:00|5630|5570|5650|5615|5669|5668|5520|5475|5746354
1492747200000|2017-04-21 04:00:00|5660|5575|5597|5568|5660|5637|5568|5568|4737292
1493006400000|2017-04-24 04:00:00|5662|5545|5556|5550|5662|5625|5550|5545|7335809
1493092800000|2017-04-25 04:00:00|5599|5538|5545|5545|5599|5599|5542|5538|8158617
1493179200000|2017-04-26 04:00:00|5584|5512|5533|5538|5584|5584|5513|5512|9771732
1493265600000|2017-04-27 04:00:00|5569|5491|5559|5524|5569|5556|5491|5491|7522110
1493352000000|2017-04-28 04:00:00|5558|5514|5558|5522|5558|5558|5514|5514|4810666
1493611200000|2017-05-01 04:00:00|5545|5490|5508|5490|5545|5545|5490|5490|4010705
1493697600000|2017-05-02 04:00:00|5475|5475|5504|5485|5517|5516|5475|5475|6187626
1493784000000|2017-05-03 04:00:00|5530|5433|5478|5434|5530|5524|5441|5433|7485178
1493870400000|2017-05-04 04:00:00|5494|5420|5447|5436|5494|5494|5420|5420|5864574
1493956800000|2017-05-05 04:00:00|5450|5356|5410|5400|5450|5449|5357|5356|10488021
1494216000000|2017-05-08 04:00:00|5443|5385|5449|5422|5451|5450|5384|5383|7237481
1494302400000|2017-05-09 04:00:00|5508|5416|5488|5479|5508|5508|5419|5416|5486497
1494388800000|2017-05-10 04:00:00|5535|5451|5456|5452|5535|5535|5451|5451|5100286
1494475200000|2017-05-11 04:00:00|5516|5340|5424|5402|5516|5452|5340|5340|5276058
1494561600000|2017-05-12 04:00:00|5439|5370|5427|5408|5439|5439|5370|5370|4465760
1494820800000|2017-05-15 04:00:00|5481|5355|5381|5355|5481|5435|5355|5355|6426500
1494907200000|2017-05-16 04:00:00|5410|5212|5319|5260|5410|5408|5217|5212|12363986
1494993600000|2017-05-17 04:00:00|5287|5180|5197|5182|5287|5285|5180|5180|15614374
1495080000000|2017-05-18 04:00:00|5220|5130|5184|5171|5220|5215|5130|5130|20644196
1495166400000|2017-05-19 04:00:00|5185|5185|5197|5177|5220|5210|5064|5057|18457569
1495425600000|2017-05-22 04:00:00|5241|5140|5157|5157|5241|5241|5140|5140|12247929
1495512000000|2017-05-23 04:00:00|5262.5|5157|5240|5211|5262.5|5262.5|5180|5157|9731294
1495598400000|2017-05-24 04:00:00|5230|5174|5209|5205|5230|5229|5174|5174|8005379
1495684800000|2017-05-25 04:00:00|5259|5211|5240|5223|5259|5259|5211|5211|6351684
1495771200000|2017-05-26 04:00:00|5276|5223|5276|5255|5276|5276|5223|5223|5127955
1496116800000|2017-05-30 04:00:00|5215|5215|5298|5282|5302|5301|5215|5215|6417739
1496203200000|2017-05-31 04:00:00|5327.99|5271|5324|5282|5327.99|5327|5271|5271|6937433
1496289600000|2017-06-01 04:00:00|5330|5221|5247|5230|5330|5330|5222|5221|10762889
1496376000000|2017-06-02 04:00:00|5250|5250|5304|5296|5305|5300|5237|5220|16312552
1496635200000|2017-06-05 04:00:00|5329|5252|5314|5291|5329|5329|5252|5252|4607557
1496721600000|2017-06-06 04:00:00|5310|5243|5264|5248|5310|5309|5243|5243|7787190
1496808000000|2017-06-07 04:00:00|5230|5230|5328|5315|5336|5335|5230|5225|5860805
1496894400000|2017-06-08 04:00:00|5414|5277|5317|5282|5414|5414|5316|5277|6858023
1496980800000|2017-06-09 04:00:00|5347|5266|5340|5325|5347|5347|5266|5266|6858176
1497240000000|2017-06-12 04:00:00|5395|5358|5419|5386|5425|5424|5350|5340|7422041
1497326400000|2017-06-13 04:00:00|5466|5384|5439|5421|5466|5466|5384|5384|7626919
1497412800000|2017-06-14 04:00:00|5470|5421|5460|5433|5474|5474|5397|5395|5523867
1497499200000|2017-06-15 04:00:00|5440|5273|5290|5276|5440|5440|5273|5273|13851831
1497585600000|2017-06-16 04:00:00|5248|5209|5105|5102|5248|5248|5080|5079|19403974
1497844800000|2017-06-19 04:00:00|5201|5125|5224|5173|5225|5221|5135|5125|9026368
1497931200000|2017-06-20 04:00:00|5238|5125|5172|5138|5238|5220|5110|5110|8994975
1498017600000|2017-06-21 04:00:00|5270|5155|5265|5252|5270|5270|5165|5155|11345059
1498104000000|2017-06-22 04:00:00|5275|5209|5259|5221|5275|5275|5209|5209|8809737
1498190400000|2017-06-23 04:00:00|5291.5|5167|5289|5266|5291.5|5291|5167|5167|6729751
1498449600000|2017-06-26 04:00:00|5345|5290|5349|5331|5357|5356|5267|5267|6841461
1498536000000|2017-06-27 04:00:00|5364|5264|5300|5297|5364|5364|5265|5264|6743147
1498622400000|2017-06-28 04:00:00|5361|5296|5349|5340|5361|5361|5296|5296|5963023
1498708800000|2017-06-29 04:00:00|5500|5299|5733|5730|5769|5769|5300|5299|12675583
1498795200000|2017-06-30 04:00:00|5694|5675|5922|5911|5971|5970|5601|5600|39704406
1499054400000|2017-07-03 04:00:00|5978|5831|5865|5864|5978|5900|5835|5828|8446643
1499227200000|2017-07-05 04:00:00|5860|5821|5768|5754|5860|5855|5752|5751|13013796
1499313600000|2017-07-06 04:00:00|5773|5701|5738|5716|5773|5773|5713|5701|7346711
1499400000000|2017-07-07 04:00:00|5808|5703|5803|5798|5808|5807|5703|5703|6876375
1499659200000|2017-07-10 04:00:00|5881|5768|5880|5853|5881|5880|5769|5768|7687549
1499745600000|2017-07-11 04:00:00|5881|5840|5828|5820|5893|5893|5804|5804|6156614
1499832000000|2017-07-12 04:00:00|5762|5762|5820|5813|5890|5874|5762|5762|5123855
1499918400000|2017-07-13 04:00:00|5949|5710|5803|5776|5949|5858|5794|5710|6190197
1500004800000|2017-07-14 04:00:00|5821|5764|5813|5790|5821|5821|5764|5764|4810021
1500264000000|2017-07-17 04:00:00|5846|5765|5785|5780|5846|5846|5765|5765|5215411
1500350400000|2017-07-18 04:00:00|5808|5742|5784|5750|5808|5808|5742|5742|4079121
1500436800000|2017-07-19 04:00:00|5914|5739.25|5907|5895|5914|5914|5742|5739.25|3701708
1500523200000|2017-07-20 04:00:00|5920|5838|5910|5900|5959|5958|5838|5825|10023905
1500609600000|2017-07-21 04:00:00|6000|5850|5996|5983|6001|6000|5873|5850|9329457
1500868800000|2017-07-24 04:00:00|6001|5988|5930|5884|6001|6000|5877|5876.1|5874543
1500955200000|2017-07-25 04:00:00|5955|5890|5953|5901|5955|5954|5892|5890|4083167
1501041600000|2017-07-26 04:00:00|5978|5825|5867|5850|5978|5912|5825|5825|4523998
1501128000000|2017-07-27 04:00:00|5870|5797|5850|5815|5870|5867|5797|5797|6229348
1501214400000|2017-07-28 04:00:00|5888|5797|5880|5871|5888|5888|5797|5797|4143385
1501473600000|2017-07-31 04:00:00|5927|5833|5911|5901|5927|5927|5833|5833|4842609
1501560000000|2017-08-01 04:00:00|5994|5860|5984|5965|5994|5993|5860|5860|7462543
1501646400000|2017-08-02 04:00:00|6072|5905|5979|5965|6072|5995|5933|5905|3538908
1501732800000|2017-08-03 04:00:00|6000|5950|6037|6014|6053|6053|5950|5950|4713121
1501819200000|2017-08-04 04:00:00|6000|6000|5995|5995|6034|6033|5964|5963|3177887
1502078400000|2017-08-07 04:00:00|5965|5965|5997|5962|6017|6017|5952|5939|2955758
1502164800000|2017-08-08 04:00:00|6100|5868|5960|5931|6100|6009|5937|5868|4504862
1502251200000|2017-08-09 04:00:00|6016|5886|6009|5990|6016|5996|5886|5886|4120036
1502337600000|2017-08-10 04:00:00|6014|5890|5904|5898|6014|5969|5890|5890|4586687
1502424000000|2017-08-11 04:00:00|5927|5859|5917|5875|5927|5927|5859|5859|4018524
1502683200000|2017-08-14 04:00:00|6000|5876|5995|5965|6000|6000|5900|5876|4091741
1502769600000|2017-08-15 04:00:00|5976|5829|5873|5833|5976|5915|5829|5829|7662205
1502856000000|2017-08-16 04:00:00|5905|5822.5|5854|5824|5905|5905|5823|5822.5|4197826
1502942400000|2017-08-17 04:00:00|5874.45|5716|5744|5717|5874.45|5874|5716|5716|6578703
1503028800000|2017-08-18 04:00:00|5725|5417|5500|5485|5725|5718|5417|5417|19665396
1503288000000|2017-08-21 04:00:00|5442|5428|5369|5356|5459|5455|5311|5310.5|12257967
1503374400000|2017-08-22 04:00:00|5441|5379|5419|5402|5441|5441|5379|5379|6638116
1503460800000|2017-08-23 04:00:00|5428|5344.5|5374|5359|5428|5412|5345|5344.5|5222736
1503547200000|2017-08-24 04:00:00|5407|5346|5397|5384|5407|5407|5346|5346|4554755
1503633600000|2017-08-25 04:00:00|5420|5353.75|5406|5393|5420|5420|5353.75|5353.75|5334955
1503892800000|2017-08-28 04:00:00|5464|5270|5299|5278|5464|5442|5270|5270|3508802
1503979200000|2017-08-29 04:00:00|5311|5275|5280|5255|5311|5311|5207|5202|10917284
1504065600000|2017-08-30 04:00:00|5318|5225|5273|5231|5318|5318|5225|5225|5572875
1504152000000|2017-08-31 04:00:00|5325|5238|5321|5293|5325|5325|5238|5238|6109473
1504238400000|2017-09-01 04:00:00|5350|5281|5340|5330|5350|5350|5281|5281|4293828
1504584000000|2017-09-05 04:00:00|5354|5281|5318|5286|5354|5354|5281|5281|5572026
1504670400000|2017-09-06 04:00:00|5338|5270|5274|5270|5338|5338|5270|5270|5741682
1504756800000|2017-09-07 04:00:00|5298|5234|5253|5239|5298|5283|5234|5234|5660438
1504843200000|2017-09-08 04:00:00|5282|5220|5230|5212|5282|5251|5211|5211|7401996
1505102400000|2017-09-11 04:00:00|5232|5213|5310|5311|5320|5320|5210|5200|6409225
1505188800000|2017-09-12 04:00:00|5345|5304|5350|5335|5409|5408|5328|5304|6226054
1505275200000|2017-09-13 04:00:00|5365|5304|5360|5335|5365|5364|5304|5304|4163367
1505361600000|2017-09-14 04:00:00|5393|5312|5368|5350|5393|5393|5312|5312|6016049
1505448000000|2017-09-15 04:00:00|5406|5352|5385|5353|5406|5406|5353|5352|6573346
1505707200000|2017-09-18 04:00:00|5402|5380|5349|5336|5416|5415|5336|5335|6791196
1505793600000|2017-09-19 04:00:00|5340|5335|5337|5319|5405|5404|5245|5244|12073406
1505880000000|2017-09-20 04:00:00|5378|5304|5376|5336|5378|5378|5304|5304|5737363
1505966400000|2017-09-21 04:00:00|5370|5306|5350|5319|5370|5370|5306|5306|6949336
1506052800000|2017-09-22 04:00:00|5361|5256|5337|5321|5361|5360|5256|5256|9380356
1506312000000|2017-09-25 04:00:00|5356|5300|5320|5302|5356|5355|5300|5300|9950363
1506398400000|2017-09-26 04:00:00|5328|5326|5199|5189|5560|5549|5140|5136|12771730
1506484800000|2017-09-27 04:00:00|5221|5163|5265|5253|5269|5268|5103|5103|30028113
1506571200000|2017-09-28 04:00:00|5305|5233|5288|5280|5305|5302|5234|5233|9380769
1506657600000|2017-09-29 04:00:00|5288|5274|5184|5183|5290|5285|5177|5176|9175627
1506916800000|2017-10-02 04:00:00|5220|5201|5184|5180|5223|5221|5167|5166|6036654
1507003200000|2017-10-03 04:00:00|5205|5137|5154|5150|5205|5201|5137|5137|6721083
1507089600000|2017-10-04 04:00:00|5215|5140|5215|5211|5215|5213|5141|5140|6549240
1507176000000|2017-10-05 04:00:00|5241|5177.5|5225|5201|5241|5241|5178|5177.5|4228405
1507262400000|2017-10-06 04:00:00|5246|5210|5241|5223|5246|5246|5213|5210|4128622
1507521600000|2017-10-09 04:00:00|5265|5150|5164|5156|5265|5260|5150|5150|5419971
1507608000000|2017-10-10 04:00:00|5219|5137|5165|5157|5219|5181|5137|5137|6002605
1507694400000|2017-10-11 04:00:00|5155|5083|5102|5095|5155|5155|5083|5083|7466437
1507780800000|2017-10-12 04:00:00|5111|5111|5083|5075|5113|5112|5036|5035|8515856
1507867200000|2017-10-13 04:00:00|5120|5000|5110|5093|5120|5106|5042|5000|12432945
1508126400000|2017-10-16 04:00:00|5140|5058|5137|5118|5140|5140|5065|5058|6831531
1508212800000|2017-10-17 04:00:00|5204|5125|5204|5200|5204|5204|5137|5125|7737794
1508299200000|2017-10-18 04:00:00|5240|5173|5236|5212|5240|5239|5183|5173|9152723
1508385600000|2017-10-19 04:00:00|5280|5115|5278|5253|5280|5280|5115|5115|10530736
1508472000000|2017-10-20 04:00:00|5282|5282|5306|5300|5350|5350|5266|5230|10532452
1508731200000|2017-10-23 04:00:00|5395|5300|5380|5355|5395|5395|5302|5300|8794885
1508817600000|2017-10-24 04:00:00|5400|5310|5342|5323|5400|5395|5310|5310|11659746
1508904000000|2017-10-25 04:00:00|5590.5|5267|5518|5501|5590.5|5590.5|5267|5267|21350988
1508990400000|2017-10-26 04:00:00|5500|5492|5700|5661|5725|5725|5480|5460|19109354
1509076800000|2017-10-27 04:00:00|5700|5638|5614|5584|5700|5700|5563|5550|10900663
1509336000000|2017-10-30 04:00:00|5600|5552|5535|5501|5600|5600|5485|5484|8213689
1509422400000|2017-10-31 04:00:00|5528|5417|5517|5500|5528|5527|5417|5417|7947592
1509508800000|2017-11-01 04:00:00|5550|5480|5500|5482|5550|5550|5480|5480|6336752
1509595200000|2017-11-02 04:00:00|5532|5459|5530|5490|5532|5532|5459|5459|5885665
1509681600000|2017-11-03 04:00:00|5575|5495|5575|5551|5575|5575|5495|5495|7922185
1509944400000|2017-11-06 05:00:00|5571|5571|5604|5582|5613|5613|5527|5462|6539587
1510030800000|2017-11-07 05:00:00|5614|5493|5535|5493|5614|5601|5493|5493|5846187
1510117200000|2017-11-08 05:00:00|5577|5489|5575|5560|5577|5577|5489|5489|4662187
1510203600000|2017-11-09 05:00:00|5635|5520|5620|5588|5635|5635|5532|5520|8689708
1510290000000|2017-11-10 05:00:00|5649|5562|5625|5606|5649|5649|5562|5562|6515282
1510549200000|2017-11-13 05:00:00|5623|5565|5615|5591|5623|5623|5565|5565|6666145
1510635600000|2017-11-14 05:00:00|5618|5545|5610|5598|5618|5617|5550|5545|3468304
1510722000000|2017-11-15 05:00:00|5687|5508|5668|5640|5687|5687|5584|5508|5097675
1510808400000|2017-11-16 05:00:00|5683|5616|5730|5701|5735|5731|5642|5616|6281167
1510894800000|2017-11-17 05:00:00|5953|5723|5916|5902|5953|5953|5728|5723|12178645
1511154000000|2017-11-20 05:00:00|5950|5798|5934|5924|5950|5950|5800|5798|6687629
1511240400000|2017-11-21 05:00:00|5840|5840|5940|5923|5940|5939|5840|5840|7049462
1511326800000|2017-11-22 05:00:00|5930|5930|5915|5894|5934|5934|5895|5894|6872076
1511499600000|2017-11-24 05:00:00|5944|5849|5931|5930|5944|5944|5849|5849|2294139
1511758800000|2017-11-27 05:00:00|5930|5880|5978|5942|5979|5969|5914|5880|5396395
1511845200000|2017-11-28 05:00:00|5885|5880|5962|5946|5962|5959|5859|5820|6787113
1511931600000|2017-11-29 05:00:00|5980|5975|6059|6011|6064|6062|5980|5925|10096817
1512018000000|2017-11-30 05:00:00|6028|6012|6040|6003|6122|6121|6021|6001|9115201
1512104400000|2017-12-01 05:00:00|6072|6015|6009|5986|6072|6058|5924|5921|8305466
1512363600000|2017-12-04 05:00:00|6069.5|5970|6029|5982|6069.5|6069.5|5970|5970|6148897
1512450000000|2017-12-05 05:00:00|6150|5902|6055|6031|6150|6073|5966|5902|7116144
1512536400000|2017-12-06 05:00:00|6150|5902|6029|5972|6150|6084|5971|5902|6212230
1512622800000|2017-12-07 05:00:00|6185|5902|6078|6061|6185|6106|5970|5902|4723477
1512709200000|2017-12-08 05:00:00|6137|6019|6137|6112|6137|6137|6019|6019|4270133
1512968400000|2017-12-11 05:00:00|6185|6031|6217|6191|6222|6221|6129|5902|6692555
1513054800000|2017-12-12 05:00:00|6268|6165|6239|6191|6268|6253|6165|6165|5707434
1513141200000|2017-12-13 05:00:00|6410|6171|6440|6430|6446|6446|6180|6171|13319953
1513227600000|2017-12-14 05:00:00|6464|6351|6470|6453|6497|6493|6406|6333|10492441
1513314000000|2017-12-15 05:00:00|6490|6368|6499|6460|6509|6500|6443|6342|11909850
1513573200000|2017-12-18 05:00:00|6518|6367|6481|6451|6528|6516|6440|6367|10331131
1513659600000|2017-12-19 05:00:00|6524|6416|6467|6442|6524|6524|6419|6416|6689830
1513746000000|2017-12-20 05:00:00|6493|6358|6375|6360|6493|6452|6358|6358|9275880
1513832400000|2017-12-21 05:00:00|6500|6302|6360|6350|6640|6635|6318|6302|11851628
1513918800000|2017-12-22 05:00:00|6400|6267|6327|6323|6400|6353|6015|6013|17035822
1514264400000|2017-12-26 05:00:00|6400|6133|6365|6352|6400|6388|6245|6133|3675983
1514350800000|2017-12-27 05:00:00|6390|6285|6311|6298|6390|6365|6278|6255|6849414
1514437200000|2017-12-28 05:00:00|6423|6234|6307|6282|6423|6332|6285|6234|3113047
1514523600000|2017-12-29 05:00:00|6344|6241|6284|6244|6344|6344|6241|6241|3316075
1514869200000|2018-01-02 05:00:00|6364|6224|6363|6344|6364|6355|6230|6224|4464137
1514955600000|2018-01-03 05:00:00|6390|6276|6348|6330|6390|6390|6276|6276|5051877
1515042000000|2018-01-04 05:00:00|6499|6300|6346|6330|6499|6362|6257|6250|4660157
1515128400000|2018-01-05 05:00:00|6400|6250|6420|6399|6430|6429|6340|6239|6223777
1515387600000|2018-01-08 05:00:00|6499|6300|6462|6428|6499|6471|6399|6300|9657239
1515474000000|2018-01-09 05:00:00|6533|6357|6400|6391|6533|6472|6347|6346|5494391
1515560400000|2018-01-10 05:00:00|6510|6175|6450|6422|6510|6426|6324|6175|4015384
1515646800000|2018-01-11 05:00:00|6625|6320|6439|6412|6625|6455|6378|6300|3627608
1515733200000|2018-01-12 05:00:00|6625|6175|6469|6450|6625|6472|6432|6175|3865083
1516078800000|2018-01-16 05:00:00|6625|6267|6438|6436|6625|6535|6412|6267|2094430
1516165200000|2018-01-17 05:00:00|6438|6326|6399|6381|6444|6400|6309|6272|5577214
1516251600000|2018-01-18 05:00:00|6852|5905|6430|6394|6852|6420|6355|5905|4082446
1516338000000|2018-01-19 05:00:00|6582|6267|6713|6701|6724|6723|6418|6267|10372356
1516597200000|2018-01-22 05:00:00|6750|6690|6645|6623|6750|6698|6577|6576|4220141
1516683600000|2018-01-23 05:00:00|6920|6468|6725|6724|6920|6732|6609|6468|3051871
1516770000000|2018-01-24 05:00:00|6809|6618|6782|6781|6837|6782|6692|6571|1844596
1516856400000|2018-01-25 05:00:00|6852|6777|6895|6860|6995|6912|6745|6700|4488919
1516942800000|2018-01-26 05:00:00|7150|6648|6829|6780|7150|6900|6793|6648|4760975
1517202000000|2018-01-29 05:00:00|6902|6673|6779|6757|6902|6813|6742|6673|3825875
1517288400000|2018-01-30 05:00:00|6958|6648|6750|6733|6958|6830|6717|6648|4841762
1517374800000|2018-01-31 05:00:00|6858|6648|6870|6826|6900|6882|6750|6648|8346552
1517461200000|2018-02-01 05:00:00|6958|6648|6835|6765|6958|6813|6674|6648|4532566
1517547600000|2018-02-02 05:00:00|6958|6648|6750|6690|6958|6779|6701|6648|7693907
1517806800000|2018-02-05 05:00:00|7150|6226|6406|6400|7150|6721|6369|6200|10147004
1517893200000|2018-02-06 05:00:00|6377|6327|6564|6461|6565|6541|6202|6105|10969778
1517979600000|2018-02-07 05:00:00|6958|6105|6562|6483|6958|6684|6431|6105|7430579
1518066000000|2018-02-08 05:00:00|6900|6105|6344|6261|6900|6577|6246|6105|11473114
1518152400000|2018-02-09 05:00:00|6367|6105|6584|6542|6620|6604|6250|6105|11725443
1518411600000|2018-02-12 05:00:00|6606|6451|6618|6551|6682|6681|6572|6447|8039126
1518498000000|2018-02-13 05:00:00|6900|6400|6608|6590|6900|6629|6529|6400|7524189
1518584400000|2018-02-14 05:00:00|6650|6496|6815|6785|6819|6815|6540|6468|7214082
1518670800000|2018-02-15 05:00:00|7319|6400|6858|6829|7319|6875|6726|6400|5394836
1518757200000|2018-02-16 05:00:00|7100|6731|6845|6810|7100|6899|6777|6731|5233346
1519102800000|2018-02-20 05:00:00|6913|6731|6829|6749|6913|6800|6705|6704|3635345
1519189200000|2018-02-21 05:00:00|6830|6724|6699|6620|6830|6801|6699|6511|3907572
1519275600000|2018-02-22 05:00:00|6789|6592|6771|6719|6830|6748|6675|6560|5155021
1519362000000|2018-02-23 05:00:00|6900|6500|6807|6805|6900|6815|6686|6500|3242943
1519621200000|2018-02-26 05:00:00|7000|6500|6990|6966|7000|6990|6830|6500|4593284
1519707600000|2018-02-27 05:00:00|7333|6500|6859|6811|7333|7024|6796|6500|5319736
1519794000000|2018-02-28 05:00:00|7320|6400|6728|6706|7320|6829|6702|6400|4374345
1519880400000|2018-03-01 05:00:00|6803|6511|6698|6634|6803|6765|6568|6511|6013512
1519966800000|2018-03-02 05:00:00|6803|6511|6597|6577|6803|6608|6422|6415|6820334
1520226000000|2018-03-05 05:00:00|6803|6300|6538|6497|6803|6572|6435|6300|6638381
1520312400000|2018-03-06 05:00:00|6536|6392|6420|6401|6547|6535|6418|6350|5327798
1520398800000|2018-03-07 05:00:00|6618|6100|6415|6400|6618|6478|6389|6100|5057105
1520485200000|2018-03-08 05:00:00|6930|6000|6529|6482|6930|6524|6418|6000|4146245
1520571600000|2018-03-09 05:00:00|6624|6385|6630|6607|6651|6650|6507|6385|4495721
1520827200000|2018-03-12 04:00:00|6930|6380|6739|6682|6930|6761|6633|6380|5703354
1520913600000|2018-03-13 04:00:00|6930|6380|6638|6583|6930|6767|6614|6380|3988361
1521000000000|2018-03-14 04:00:00|6930|6380|6644|6601|6930|6689|6568|6380|4906965
1521086400000|2018-03-15 04:00:00|6930|6380|6659|6640|6930|6660|6613|6380|4376100
1521172800000|2018-03-16 04:00:00|6750|6523|6625|6582|6750|6668|6580|6523|9025390
1521432000000|2018-03-19 04:00:00|6930|6380|6590|6555|6930|6634|6500|6380|5603357
1521518400000|2018-03-20 04:00:00|6683|6454|6695|6662|6699|6686|6571|6380|5538228
1521604800000|2018-03-21 04:00:00|6930|6462|6649|6637|6930|6720|6632|6462|4402457
1521691200000|2018-03-22 04:00:00|6731|6462|6850|6840|6930|6925|6390|6250|10161268
1521777600000|2018-03-23 04:00:00|6840|6730|6480|6470|6840|6827|6447|6446|13606214
1522036800000|2018-03-26 04:00:00|6639|6411|6596|6567|6670|6608|6500|6411|8672923
1522123200000|2018-03-27 04:00:00|6963|6105|6725|6696|6963|6829|6544|6105|7584716
1522209600000|2018-03-28 04:00:00|6900|6500|6649|6557|6900|6711|6528|6400|5847316
1522296000000|2018-03-29 04:00:00|6962|6000|6610|6562|6962|6654|6555|6000|6709688
1522641600000|2018-04-02 04:00:00|6900|6188|6430|6381|6900|6603|6322|6188|9757406
1522728000000|2018-04-03 04:00:00|6666|6188|6646|6602|6700|6671|6428|6188|7173467
1522814400000|2018-04-04 04:00:00|6788|6500|6875|6843|6878|6850|6525|6500|8169068
1522900800000|2018-04-05 04:00:00|6900|6565|6920|6815|6978|6977|6835|6565|7214873
1522987200000|2018-04-06 04:00:00|6990|6769|6784|6747|7005|6931|6694|6666|8033657
1523246400000|2018-04-09 04:00:00|6967|6565|6793|6703|6967|6853|6715|6565|4840473
1523332800000|2018-04-10 04:00:00|6967|6502|6695|6666|6967|6808|6650|6502|8716683
1523419200000|2018-04-11 04:00:00|6800|6650|6700|6685|6800|6719|6633|6565|4148440
1523505600000|2018-04-12 04:00:00|6967|6502|6777|6761|6967|6799|6685|6502|4151091
1523592000000|2018-04-13 04:00:00|6967|6565|6743|6713|6967|6833|6699|6565|3414383
1523851200000|2018-04-16 04:00:00|7200|6300|6723|6708|7200|6797|6707|6300|4727079
1523937600000|2018-04-17 04:00:00|7200|6300|6765|6712|7200|6767|6725|6300|4202714
1524024000000|2018-04-18 04:00:00|6967|6565|6649|6620|6967|6774|6606|6565|6151837
1524110400000|2018-04-19 04:00:00|6750|6565|6569|6465|6750|6629|6500|6465|6948289
1524196800000|2018-04-20 04:00:00|6583|6406|6610|6609|6625|6610|6509|6406|8347038
1524456000000|2018-04-23 04:00:00|6932|6197|6699|6688|6932|6703|6599|6197|4969654
1524542400000|2018-04-24 04:00:00|7220|6197|6729|6698|7220|6751|6672|6197|6696080
1524628800000|2018-04-25 04:00:00|6850|6503|6695|6681|6850|6700|6625|6503|4188314
1524715200000|2018-04-26 04:00:00|6778|6593|6795|6729|6838|6828|6667|6567|4194583
1524801600000|2018-04-27 04:00:00|6919|6612|6986|6953|7001|7000|6800|6612|6456623
1525060800000|2018-04-30 04:00:00|7200|6666|6839|6731|7200|6981|6822|6666|4600433
1525147200000|2018-05-01 04:00:00|7654|6000|6824|6812|7654|6824|6703|6000|3915107
1525233600000|2018-05-02 04:00:00|6900|6668|6824|6780|6940|6856|6750|6668|4129534
1525320000000|2018-05-03 04:00:00|7200|6406|6710|6666|7200|6816|6664|6406|4963530
1525406400000|2018-05-04 04:00:00|6847|6612|6829|6790|6847|6832|6681|6612|3979615
1525665600000|2018-05-07 04:00:00|6984|6666|6934|6912|6984|6948|6787|6666|4073099
1525752000000|2018-05-08 04:00:00|7654|6105|6889|6837|7654|6922|6821|6105|5011502
1525838400000|2018-05-09 04:00:00|7654|6105|6809|6777|7654|6864|6701|6105|6422266
1525924800000|2018-05-10 04:00:00|6984|6706|6791|6782|6984|6823|6733|6706|3939387
1526011200000|2018-05-11 04:00:00|6984|6706|6850|6813|6984|6853|6779|6706|3285395
1526270400000|2018-05-14 04:00:00|7654|6105|6889|6883|7654|6888|6808|6105|2528716
1526356800000|2018-05-15 04:00:00|6964|6854|6980|6970|7004|6999|6825|6748|3696944
1526443200000|2018-05-16 04:00:00|7083|6960|7149|7134|7160|7150|6932|6841|7278591
1526529600000|2018-05-17 04:00:00|7237|7130|7119|7086|7249|7178|7083|7012|4611705
1526616000000|2018-05-18 04:00:00|7654|6666|7131|7116|7654|7158|7048|6666|4534008
1526875200000|2018-05-21 04:00:00|7650|6475|7169|7115|7650|7167|7072|6475|4235867
1526961600000|2018-05-22 04:00:00|7265|7017|7158|7110|7265|7219|7126|7017|4515661
1527048000000|2018-05-23 04:00:00|7654|6666|7153|7110|7654|7191|7061|6666|4263642
1527134400000|2018-05-24 04:00:00|7650|6475|7266|7218|7650|7227|7122|6475|4258068
1527220800000|2018-05-25 04:00:00|7382|7190|7236|7204|7382|7348|7164|7099|4715301
1527566400000|2018-05-29 04:00:00|7650|6803|7116|7080|7650|7169|7044|6803|4500209
1527652800000|2018-05-30 04:00:00|7382|6803|7238|7194|7382|7228|7095|6803|4780657
1527739200000|2018-05-31 04:00:00|7348|7192|7199|7180|7382|7238|7124|7100|3891367
1527825600000|2018-06-01 04:00:00|7305|7150|7299|7260|7330|7294|7194|7100|3056275
1528084800000|2018-06-04 04:00:00|7330|7100|7399|7366|7399|7386|7279|7100|3689968
1528171200000|2018-06-05 04:00:00|7654|7100|7440|7410|7654|7435|7316|7100|3849964
1528257600000|2018-06-06 04:00:00|7650|7104|7495|7471|7650|7494|7418|7104|3828985
1528344000000|2018-06-07 04:00:00|7650|7431|7499|7465|7650|7591|7467|7398|5031559
1528430400000|2018-06-08 04:00:00|7650|7380|7490|7471|7650|7505|7428|7380|4308038
1528689600000|2018-06-11 04:00:00|7580|7380|7478|7459|7580|7521|7455|7380|3701780
1528776000000|2018-06-12 04:00:00|7580|7380|7445|7401|7580|7476|7407|7380|3180666
1528862400000|2018-06-13 04:00:00|7520|7380|7426|7411|7520|7489|7400|7380|3370675
1528948800000|2018-06-14 04:00:00|7520|7300|7494|7441|7530|7515|7409|7300|3226074
1529035200000|2018-06-15 04:00:00|7654|7200|7600|7580|7654|7584|7417|7200|6229080
1529294400000|2018-06-18 04:00:00|7654|7380|7580|7540|7654|7576|7492|7380|3246898
1529380800000|2018-06-19 04:00:00|7650|7380|7426|7403|7650|7490|7365|7358|5769581
1529467200000|2018-06-20 04:00:00|7650|7300|7496|7473|7650|7491|7398|7300|3242658
1529553600000|2018-06-21 04:00:00|7650|7300|7393|7370|7650|7477|7356|7300|4321140
1529640000000|2018-06-22 04:00:00|7539|7300|7435|7344|7539|7438|7280|7211|6711676
1529899200000|2018-06-25 04:00:00|7350|7211|7250|7237|7350|7336|7203|7105|7142633
1529985600000|2018-06-26 04:00:00|7310|7104|7274|7260|7411|7326|7211|7104|5445908
1530072000000|2018-06-27 04:00:00|7561|7104|7171|7150|7561|7294|7115|7104|5512893
1530158400000|2018-06-28 04:00:00|7266|7104|7900|7890|7924|7901|7106|7040|7463073
1530244800000|2018-06-29 04:00:00|7890|7800|7980|7971|8100|8099|7812|7755|25617424
1530504000000|2018-07-02 04:00:00|8151|7750|7835|7815|8151|7948|7703|7702|9486406
1530590400000|2018-07-03 04:00:00|7949|7724|7632|7630|7970|7856|7611|7610|4507529
1530763200000|2018-07-05 04:00:00|8000|7366|7655|7621|8000|7741|7609|7366|5091180
1530849600000|2018-07-06 04:00:00|7654|7605|7752|7610|7752|7707|7608|7600|4425496
1531108800000|2018-07-09 04:00:00|8200|7000|7736|7728|8200|7738|7635|7000|3961851
1531195200000|2018-07-10 04:00:00|7863|7650|7735|7708|7863|7809|7716|7650|5131773
1531281600000|2018-07-11 04:00:00|7808|7615|7749|7710|7814|7764|7683|7570|2868105
1531368000000|2018-07-12 04:00:00|7894|7700|7769|7720|7894|7815|7724|7700|3970922
1531454400000|2018-07-13 04:00:00|8390|7000|7759|7730|8390|7761|7715|7000|2296107
1531713600000|2018-07-16 04:00:00|7773|7570|7775|7752|7892|7809|7712|7570|3557509
1531800000000|2018-07-17 04:00:00|8062|7400|7794|7749|8062|7802|7740|7400|2840325
1531886400000|2018-07-18 04:00:00|8390|7000|7677|7642|8390|7760|7633|7000|4777697
1531972800000|2018-07-19 04:00:00|7900|7570|7697|7666|7900|7715|7582|7570|4088807
1532059200000|2018-07-20 04:00:00|7850|7512|7719|7682|7850|7707|7619|7512|3990323
1532318400000|2018-07-23 04:00:00|7826|7570|7672|7631|7826|7694|7614|7570|3139610
1532404800000|2018-07-24 04:00:00|8097|7400|7553|7515|8097|7709|7544|7400|4937027
1532491200000|2018-07-25 04:00:00|8575|6406|7700|7605|8575|7717|7509|6406|4409431
1532577600000|2018-07-26 04:00:00|7716|7500|7889|7780|7892|7843|7681|7500|5298385
1532664000000|2018-07-27 04:00:00|8100|7521|7719|7650|8100|7840|7679|7521|4822944
1532923200000|2018-07-30 04:00:00|7716|7521|7615|7600|7719|7700|7544|7505|5961228
1533009600000|2018-07-31 04:00:00|7719|7521|7700|7651|7815|7759|7600|7521|6405307
1533096000000|2018-08-01 04:00:00|7838|7579|7835|7783|7838|7806|7651|7579|5347950
1533182400000|2018-08-02 04:00:00|7898|7521|7889|7852|7907|7906|7717|7521|3917690
1533268800000|2018-08-03 04:00:00|7973|7732|7894|7876|7973|7898|7845|7713|2610500
1533528000000|2018-08-06 04:00:00|8290|7521|7967|7930|8290|7958|7843|7521|3177182
1533614400000|2018-08-07 04:00:00|8461|7521|8053|8036|8461|8062|7928|7521|4314441
1533700800000|2018-08-08 04:00:00|8181|8032|8068|8020|8230|8107|8004|7975|4309721
1533787200000|2018-08-09 04:00:00|8100|7960|8144|8127|8240|8185|8045|7960|3390919
1533873600000|2018-08-10 04:00:00|8390|7948|8100|8069|8390|8128|8029|7904|3897169
1534132800000|2018-08-13 04:00:00|8461|7700|8049|8015|8461|8114|8001|7700|3052286
1534219200000|2018-08-14 04:00:00|8180|7906|8015|7994|8180|8084|7969|7906|5052123
1534305600000|2018-08-15 04:00:00|8461|7521|7988|7941|8461|8023|7912|7521|4007477
1534392000000|2018-08-16 04:00:00|8105|7842|8040|7982|8105|8060|7981|7706|4185730
1534478400000|2018-08-17 04:00:00|8149|7869|7999|7955|8149|8043|7968|7869|7265232
1534737600000|2018-08-20 04:00:00|8190|7700|8225|8220|8258|8241|8059|7700|7682776
1534824000000|2018-08-21 04:00:00|8318|8055|8275|8250|8318|8307|8203|8055|4842974
1534910400000|2018-08-22 04:00:00|8318|8163|8288|8240|8369|8368|8229|8163|3447990
1534996800000|2018-08-23 04:00:00|8395|8172|8320|8295|8395|8356|8237|8172|3104662
1535083200000|2018-08-24 04:00:00|8395|8100|8267|8221|8395|8318|8210|8100|2278741
1535342400000|2018-08-27 04:00:00|8260|8172|8288|8250|8390|8336|8223|8172|2985531
1535428800000|2018-08-28 04:00:00|8384|8225|8276|8258|8384|8360|8249|8225|2848485
1535515200000|2018-08-29 04:00:00|8395|8225|8348|8274|8395|8310|8205|8156|4418764
1535601600000|2018-08-30 04:00:00|8298|8136|8139|8128|8298|8274|8102|8091|5897112
1535688000000|2018-08-31 04:00:00|8390|7711|8240|8203|8390|8224|8119|7711|3411123
1536033600000|2018-09-04 04:00:00|8320|8071|7988|7986|8320|8205|7893|7877|13597694
1536120000000|2018-09-05 04:00:00|8022|7976|7998|7977|8033|8031|7874|7825|8826878
1536206400000|2018-09-06 04:00:00|8111|7700|8050|8030|8132|8083|7977|7700|5426920
1536292800000|2018-09-07 04:00:00|8191|7745|8030|8017|8191|8115|8000|7745|4712485
1536552000000|2018-09-10 04:00:00|8191|7711|8218|8190|8245|8244|8048|7711|4652222
1536638400000|2018-09-11 04:00:00|8291|8200|8273|8264|8358|8357|8219|8086|5143234
1536724800000|2018-09-12 04:00:00|8391|8000|8300|8285|8391|8303|8204|8000|3693677
1536811200000|2018-09-13 04:00:00|8391|8251|8358|8350|8391|8389|8301|8251|3401488
1536897600000|2018-09-14 04:00:00|8391|8251|8348|8348|8391|8383|8307|8251|3361026
1537156800000|2018-09-17 04:00:00|8391|8211|8295|8226|8394|8393|8295|8184|3288765
1537243200000|2018-09-18 04:00:00|8639|7700|8539|8530|8639|8535|8325|7700|5412144
1537329600000|2018-09-19 04:00:00|8699|8302|8459|8444|8699|8600|8412|8302|6315819
1537416000000|2018-09-20 04:00:00|9146|7700|8559|8541|9146|8586|8458|7700|4804705
1537502400000|2018-09-21 04:00:00|8599|8434|8544|8526|8730|8616|8503|8434|7853410
1537761600000|2018-09-24 04:00:00|8530|8469|8480|8463|8600|8550|8426|8359|6876313
1537848000000|2018-09-25 04:00:00|8650|8418|8185|8180|8650|8524|8080|8072|7876000
1537934400000|2018-09-26 04:00:00|8373|8070|8379|8364|8474|8471|8191|8070|12535992
1538020800000|2018-09-27 04:00:00|8990|7771|8468|8455|8990|8491|8369|7771|4498060
1538107200000|2018-09-28 04:00:00|8527|8422|8472|8455|8528|8527|8400|8370|4948589
1538366400000|2018-10-01 04:00:00|8990|8007|8460|8425|8990|8584|8438|8007|5830990
1538452800000|2018-10-02 04:00:00|8639|8370|8230|8221|8639|8454|8225|8202|5328260
1538539200000|2018-10-03 04:00:00|9500|6997|8249|8240|9500|8295|8180|6997|6907058
1538625600000|2018-10-04 04:00:00|9146|7472|8048|8021|9146|8248|8003|7472|6758305
1538712000000|2018-10-05 04:00:00|8061|8050|8049|8015|8182|8098|7944|7943|5064507
1538971200000|2018-10-08 04:00:00|8400|7710|8030|8012|8400|8053|7908|7710|5523071
1539057600000|2018-10-09 04:00:00|8250|7700|8054|8050|8250|8149|7965|7700|5968502
1539144000000|2018-10-10 04:00:00|8184|8000|7478|7403|8184|8027|7468|7400|9753189
1539230400000|2018-10-11 04:00:00|7400|7375|7718|7502|7720|7706|7342|7215|8986619
1539316800000|2018-10-12 04:00:00|7633|7338|7618|7575|7727|7682|7492|7338|7464038
1539576000000|2018-10-15 04:00:00|7611|7506|7565|7490|7688|7616|7498|7450|4056935
1539662400000|2018-10-16 04:00:00|7688|7150|7798|7750|7800|7788|7519|7150|5620363
1539748800000|2018-10-17 04:00:00|8305|7215|7744|7620|8305|7779|7593|7215|4786378
1539835200000|2018-10-18 04:00:00|7810|7481|7598|7560|7810|7742|7501|7481|5648862
1539921600000|2018-10-19 04:00:00|8088|6997|7421|7400|8088|7603|7415|6997|4721082
1540180800000|2018-10-22 04:00:00|7780|6997|7490|7451|7780|7520|7430|6997|5588930
1540267200000|2018-10-23 04:00:00|7668|7235|7357|7322|7668|7450|7208|7207|8277751
1540353600000|2018-10-24 04:00:00|7434|7267|7259|7201|7475|7460|7196|7151|6572110
1540440000000|2018-10-25 04:00:00|7349|7090|7291|7225|7400|7348|7223|7090|6009326
1540526400000|2018-10-26 04:00:00|7577|6835|7242|7156|7577|7297|7069|6835|6404285
1540785600000|2018-10-29 04:00:00|7464|7000|7218|7193|7464|7400|7140|7000|7974569
1540872000000|2018-10-30 04:00:00|7500|6835|7488|7452|7518|7517|7200|6835|6788404
1540958400000|2018-10-31 04:00:00|7999|6835|7525|7482|7999|7631|7493|6835|6088875
1541044800000|2018-11-01 04:00:00|7543|7490|7679|7661|7684|7683|7488|7483|4356542
1541131200000|2018-11-02 04:00:00|7728|7728|7686|7634|7859|7855|7572|7502|5531657
1541394000000|2018-11-05 05:00:00|8430|7000|7794|7754|8430|7776|7605|7000|5150495
1541480400000|2018-11-06 05:00:00|8020|7502|7687|7650|8020|7756|7636|7502|4407962
1541566800000|2018-11-07 05:00:00|8276|6997|7824|7783|8276|7822|7661|6997|4058888
1541653200000|2018-11-08 05:00:00|7890|7673|7780|7753|7890|7817|7726|7650|3983949
1541739600000|2018-11-09 05:00:00|7890|7502|7635|7611|7890|7773|7553|7502|3253611
1541998800000|2018-11-12 05:00:00|7890|7332|7510|7500|7890|7676|7500|7332|3882979
1542085200000|2018-11-13 05:00:00|7890|7000|7561|7545|7890|7626|7483|7000|3293892
1542171600000|2018-11-14 05:00:00|7999|7035|7548|7501|7999|7747|7490|7035|5846442
1542258000000|2018-11-15 05:00:00|8088|7000|7449|7373|8088|7514|7290|7000|6159491
1542344400000|2018-11-16 05:00:00|7999|6835|7498|7450|7999|7552|7307|6835|6069369
1542603600000|2018-11-19 05:00:00|7598|7300|7267|7238|7598|7469|7188|7135|5232557
1542690000000|2018-11-20 05:00:00|7598|7007|7219|7145|7598|7250|6955|6935|7261853
1542776400000|2018-11-21 05:00:00|7598|6935|7257|7203|7598|7286|7183|6935|5579074
1542949200000|2018-11-23 05:00:00|7598|6935|7148|7146|7598|7252|7141|6935|1840904
1543208400000|2018-11-26 05:00:00|7256|7125|7249|7153|7449|7298|7200|7000|4500632
1543294800000|2018-11-27 05:00:00|7598|6935|7239|7202|7598|7254|7130|6935|3603714
1543381200000|2018-11-28 05:00:00|7598|6880|7465|7440|7598|7475|7224|6880|4540604
1543467600000|2018-11-29 05:00:00|8088|6880|7459|7415|8088|7500|7333|6880|4187082
1543554000000|2018-11-30 05:00:00|7598|7315|7550|7480|7600|7545|7392|7315|4787428
1543813200000|2018-12-03 05:00:00|8088|6880|7794|7776|8088|7899|7650|6880|7580856
1543899600000|2018-12-04 05:00:00|7949|7606|7627|7585|7949|7837|7542|7500|6408185
1544072400000|2018-12-06 05:00:00|7900|7332|7572|7521|7900|7573|7275|7140|7359714
1544158800000|2018-12-07 05:00:00|7594|7394|7368|7269|7598|7594|7287|7250|4170395
1544418000000|2018-12-10 05:00:00|7796|6735|7288|7251|7796|7371|7063|6735|5606068
1544504400000|2018-12-11 05:00:00|7796|6640|7378|7302|7796|7455|7243|6640|5983740
1544590800000|2018-12-12 05:00:00|7796|6878|7460|7432|7796|7526|7352|6878|5283597
1544677200000|2018-12-13 05:00:00|7568|7359|7306|7261|7568|7456|7260|7246|5591886
1544763600000|2018-12-14 05:00:00|7796|6640|7255|7221|7796|7362|7143|6640|5300816
1545022800000|2018-12-17 05:00:00|7700|6917|7025|7012|7700|7246|6946|6888|7964391
1545109200000|2018-12-18 05:00:00|7600|6582|7172|7071|7600|7240|6980|6582|5329019
1545195600000|2018-12-19 05:00:00|7570|6900|6939|6861|7570|7198|6833|6778|6346336
1545282000000|2018-12-20 05:00:00|7100|6700|7285|7242|7350|7350|6654|6590|11639560
1545368400000|2018-12-21 05:00:00|7400|7150|7261|7250|7429|7425|7126|7100|22121597
1545627600000|2018-12-24 05:00:00|7797|6600|6818|6816|7797|7212|6810|6600|6772794
1545800400000|2018-12-26 05:00:00|6872|6857|7298|7268|7400|7350|6872|6857|7541582
1545886800000|2018-12-27 05:00:00|7381|7130|7367|7312|7420|7369|7099|7085|6701807
1545973200000|2018-12-28 05:00:00|7500|7150|7364|7330|7500|7444|7259|7150|4843857
1546232400000|2018-12-31 05:00:00|7450|7329|7424|7414|7450|7446|7352|7329|3952905
1546405200000|2019-01-02 05:00:00|7441|7200|7339|7300|7480|7463|7225|7199|5279774
1546491600000|2019-01-03 05:00:00|7595|7201|7274|7225|7595|7340|7123|7120|6404464
1546578000000|2019-01-04 05:00:00|7400|7212|7465|7441|7514|7512|7324|7211|5709155
1546837200000|2019-01-07 05:00:00|7600|7359|7598|7544|7637|7636|7434|7358|5801439
1546923600000|2019-01-08 05:00:00|7700|7491|7744|7701|7744|7738|7621|7491|5911946
1547010000000|2019-01-09 05:00:00|7730|7536|7648|7616|7740|7715|7616|7536|6518736
1547096400000|2019-01-10 05:00:00|7796|7556|7644|7610|7796|7733|7551|7526|8764003
1547182800000|2019-01-11 05:00:00|7668|7615|7603|7582|7771|7687|7581|7540|8772624
1547442000000|2019-01-14 05:00:00|7681|7555|7698|7616|7750|7680|7530|7411|4035022
1547528400000|2019-01-15 05:00:00|7997|7201|7810|7770|7997|7796|7600|7201|4564647
1547614800000|2019-01-16 05:00:00|7800|7685|7766|7750|7900|7881|7759|7685|4116712
1547701200000|2019-01-17 05:00:00|7900|7600|7935|7930|7968|7939|7740|7600|5962372
1547787600000|2019-01-18 05:00:00|7951|7818|8099|8046|8100|8096|7945|7818|7820355
1548133200000|2019-01-22 05:00:00|8100|7861|8098|8050|8199|8185|8020|7861|6245595
1548219600000|2019-01-23 05:00:00|8186|7941|8078|8004|8186|8140|8022|7940|4462677
1548306000000|2019-01-24 05:00:00|8100|7926|8065|8044|8100|8083|7956|7926|3457560
1548392400000|2019-01-25 05:00:00|8186|7800|8080|8042|8186|8131|8044|7800|3187994
1548651600000|2019-01-28 05:00:00|8184|7902|8030|7975|8184|8050|7975|7901|4122824
1548738000000|2019-01-29 05:00:00|8186|7800|8049|8001|8186|8081|7985|7800|3193275
1548824400000|2019-01-30 05:00:00|8220|7800|8186|8132|8220|8151|8007|7800|3834257
1548910800000|2019-01-31 05:00:00|8150|7200|8209|8188|8282|8250|8071|7200|4848193
1548997200000|2019-02-01 05:00:00|8580|7200|8169|8130|8580|8197|8114|7200|3392332
1549256400000|2019-02-04 05:00:00|8344|8000|8220|8190|8344|8199|8084|8000|3114789
1549342800000|2019-02-05 05:00:00|8500|6600|8286|8260|8500|8318|8190|6600|4768565
1549429200000|2019-02-06 05:00:00|8400|8203|8271|8250|8400|8270|8165|8163|2527338
1549515600000|2019-02-07 05:00:00|8375|7000|8267|8231|8375|8285|8172|7000|3278778
1549602000000|2019-02-08 05:00:00|8320|7000|8259|8211|8320|8271|8194|7000|2669384
1549861200000|2019-02-11 05:00:00|8500|7502|8375|8351|8500|8382|8220|7502|3766577
1549947600000|2019-02-12 05:00:00|8600|7200|8495|8454|8600|8483|8364|7200|4210203
1550034000000|2019-02-13 05:00:00|8600|7676|8540|8514|8600|8559|8477|7676|3692191
1550120400000|2019-02-14 05:00:00|9000|6500|8467|8450|9000|8549|8373|6500|3528652
1550206800000|2019-02-15 05:00:00|8650|7500|8559|8540|8650|8577|8453|7500|4319878
1550552400000|2019-02-19 05:00:00|9000|7502|8478|8440|9000|8531|8448|7502|3702804
1550638800000|2019-02-20 05:00:00|8600|7200|8500|8485|8600|8495|8436|7200|2862446
1550725200000|2019-02-21 05:00:00|8459|8000|8400|8390|8459|8415|8310|8000|6652156
1550811600000|2019-02-22 05:00:00|8955|7000|8484|8452|8955|8502|8400|7000|3192911
1551070800000|2019-02-25 05:00:00|8558|7878|8516|8492|8575|8571|8462|7878|4297591
1551157200000|2019-02-26 05:00:00|8639|8351|8600|8562|8639|8607|8492|8351|4951241
1551243600000|2019-02-27 05:00:00|9900|6900|8624|8602|9900|8621|8507|6900|3246736
1551330000000|2019-02-28 05:00:00|8700|8555|8598|8567|8700|8639|8568|8250|3315064
1551416400000|2019-03-01 05:00:00|9200|8250|8737|8707|9200|8796|8599|8250|4581126
1551675600000|2019-03-04 05:00:00|9768|7500|8564|8545|9768|8795|8511|7500|5678670
1551762000000|2019-03-05 05:00:00|9768|6500|8544|8501|9768|8625|8544|6500|3046195
1551848400000|2019-03-06 05:00:00|9900|5678|8509|8502|9900|8598|8505|5678|2360456
1551934800000|2019-03-07 05:00:00|8580|8488|8548|8506|8595|8540|8469|8358|2950538
1552021200000|2019-03-08 05:00:00|9200|6500|8506|8484|9200|8497|8403|6500|3463506
1552276800000|2019-03-11 04:00:00|9200|8150|8648|8601|9200|8601|8484|8150|2835952
1552363200000|2019-03-12 04:00:00|9900|6656|8543|8502|9900|8614|8502|6656|3081663
1552449600000|2019-03-13 04:00:00|9900|7500|8630|8593|9900|8665|8500|7500|3662418
1552536000000|2019-03-14 04:00:00|8700|8439|8698|8680|8734|8687|8571|8439|4166218
1552622400000|2019-03-15 04:00:00|9126|7489|8699|8661|9126|8755|8596|7489|6839036
1552881600000|2019-03-18 04:00:00|9000|7200|8777|8765|9000|8784|8700|7200|5258917
1552968000000|2019-03-19 04:00:00|9200|7970|8767|8750|9200|8855|8730|7970|4680731
1553054400000|2019-03-20 04:00:00|9200|7128|8760|8751|9200|8792|8610|7128|4125245
1553140800000|2019-03-21 04:00:00|9172|8685|8401|8388|9172|8996|8384|8380|7638054
1553227200000|2019-03-22 04:00:00|8593|8390|8219|8211|8593|8587|8213|8206|16146172
1553486400000|2019-03-25 04:00:00|8249|8105|8291|8288|8322|8320|8090|8089|12272665
1553572800000|2019-03-26 04:00:00|8340|6998|8338|8313|8410|8409|8292|6998|7256713
1553659200000|2019-03-27 04:00:00|8795|8250|8320|8309|8795|8377|8205|8204|4766847
1553745600000|2019-03-28 04:00:00|8530|6656|8420|8369|8530|8471|8334|6656|4356349
1553832000000|2019-03-29 04:00:00|8900|7502|8425|8410|8900|8484|8387|7502|4332602
1554091200000|2019-04-01 04:00:00|9000|7001|8530|8520|9000|8531|8461|7001|4843369
1554177600000|2019-04-02 04:00:00|8610|7600|8433|8429|8610|8523|8416|7600|3267161
1554264000000|2019-04-03 04:00:00|9000|7600|8475|8450|9000|8495|8427|7600|2909011
1554350400000|2019-04-04 04:00:00|8900|7000|8525|8510|8900|8537|8430|7000|2642802
1554436800000|2019-04-05 04:00:00|9000|8450|8549|8539|9000|8614|8506|8450|5105868
1554696000000|2019-04-08 04:00:00|8850|8337|8488|8461|8850|8523|8458|8337|3267359
1554782400000|2019-04-09 04:00:00|8550|7100|8448|8410|8550|8459|8398|7100|2758854
1554868800000|2019-04-10 04:00:00|8469|8005|8505|8488|8550|8501|8453|8005|2680490
1554955200000|2019-04-11 04:00:00|8850|8408|8527|8492|8850|8504|8429|8408|2262902
1555041600000|2019-04-12 04:00:00|8850|6500|8621|8602|8850|8648|8524|6500|4503536
1555300800000|2019-04-15 04:00:00|8850|7550|8697|8668|8850|8724|8644|7550|3798799
1555387200000|2019-04-16 04:00:00|9055|8000|8794|8751|9055|8795|8690|8000|3437356
1555473600000|2019-04-17 04:00:00|8806|8634|8870|8840|8900|8897|8751|8633|4178588
1555560000000|2019-04-18 04:00:00|8995|8701|8940|8901|9000|8999|8841|8700|4985912
1555905600000|2019-04-22 04:00:00|8873|8833|8755|8736|8873|8847|8733|8730|3681963
1555992000000|2019-04-23 04:00:00|9400|6998|8760|8749|9400|8780|8701|6998|5888453
1556078400000|2019-04-24 04:00:00|9055|8000|8837|8800|9055|8882|8720|8000|5994415
1556164800000|2019-04-25 04:00:00|9500|7550|8750|8730|9500|8853|8750|7550|5310638
1556251200000|2019-04-26 04:00:00|9400|8000|8844|8809|9400|8893|8738|8000|4708776
1556510400000|2019-04-29 04:00:00|9400|8641|8826|8800|9400|8851|8813|8641|3615570
1556596800000|2019-04-30 04:00:00|8924|8680|8809|8752|8924|8833|8726|8679|5653033
1556683200000|2019-05-01 04:00:00|8885|8514|8589|8560|8885|8791|8561|8514|4651510
1556769600000|2019-05-02 04:00:00|9450|8000|8548|8529|9450|8662|8499|8000|5416799
1556856000000|2019-05-03 04:00:00|9500|7280|8599|8567|9500|8629|8555|7280|4904793
1557115200000|2019-05-06 04:00:00|9500|7550|8338|8310|9500|8476|8287|7550|9726602
1557201600000|2019-05-07 04:00:00|8460|8176|8297|8257|8460|8362|8183|8175|7195661
1557288000000|2019-05-08 04:00:00|9000|8070|8297|8245|9000|8398|8206|8070|7304387
1557374400000|2019-05-09 04:00:00|9500|7280|8300|8270|9500|8300|8155|7280|4657959
1557460800000|2019-05-10 04:00:00|9000|8000|8400|8395|9000|8427|8219|8000|4015958
1557720000000|2019-05-13 04:00:00|9000|6600|8249|8210|9000|8316|8133|6600|4564297
1557806400000|2019-05-14 04:00:00|8885|7502|8399|8368|8885|8400|8206|7502|4911186
1557892800000|2019-05-15 04:00:00|8427|7502|8419|8405|8449|8448|8295|7502|2910841
1557979200000|2019-05-16 04:00:00|9500|7502|8448|8406|9500|8538|8419|7502|4172780
1558065600000|2019-05-17 04:00:00|9500|8202|8479|8457|9500|8551|8355|8202|3693089
1558324800000|2019-05-20 04:00:00|9500|7502|8320|8301|9500|8472|8274|7502|5380964
1558411200000|2019-05-21 04:00:00|9055|8000|8364|8347|9055|8380|8252|8000|4496134
1558497600000|2019-05-22 04:00:00|9500|7502|8319|8206|9500|8357|8277|7502|3835622
1558584000000|2019-05-23 04:00:00|9500|7502|8287|8237|9500|8306|8199|7502|5689893
1558670400000|2019-05-24 04:00:00|9055|8000|8239|8200|9055|8317|8210|8000|4302619
1559016000000|2019-05-28 04:00:00|8528|7502|8148|8120|8528|8318|8119|7502|4609293
1559102400000|2019-05-29 04:00:00|8222|8051|7892|7875|8222|8100|7770|7769|7975534
1559188800000|2019-05-30 04:00:00|8700|5965|7919|7885|8700|7973|7864|5965|4794218
1559275200000|2019-05-31 04:00:00|8924|6900|7734|7696|8924|7825|7695|6900|6409922
1559534400000|2019-06-03 04:00:00|8528|7280|8150|7819|8528|7857|7685|7280|8046690
1559620800000|2019-06-04 04:00:00|9055|7800|8200|8100|9055|8185|7841|7800|5552542
1559707200000|2019-06-05 04:00:00|8313|8035|8262|8209|8351|8290|8187|8034|6046972
1559793600000|2019-06-06 04:00:00|8379|8135|8290|8219|8379|8305|8209|8134|3580281
1559880000000|2019-06-07 04:00:00|8379|8231|8356|8343|8379|8367|8245|8115|2408833
1560139200000|2019-06-10 04:00:00|8379|8345|8286|8235|8420|8417|8247|7550|3038558
1560225600000|2019-06-11 04:00:00|8528|7280|8339|8303|8528|8432|8287|7280|2642053
1560312000000|2019-06-12 04:00:00|8528|7211|8404|8251|8528|8401|8252|7211|2710079
1560398400000|2019-06-13 04:00:00|8399|8233|8380|8349|8400|8391|8276|8133|2211520
1560484800000|2019-06-14 04:00:00|9055|6800|8387|8327|9055|8385|8304|6800|3089762
1560744000000|2019-06-17 04:00:00|8476|8217|8229|8200|8476|8354|8195|8192|3361724
1560830400000|2019-06-18 04:00:00|8334|8166|8450|8425|8491|8464|8210|8051|4197182
1560916800000|2019-06-19 04:00:00|8528|8408|8416|8362|8528|8423|8314|8245|4600842
1561003200000|2019-06-20 04:00:00|8456|8251|8530|8497|8568|8567|8415|8250|4152456
1561089600000|2019-06-21 04:00:00|9055|6600|8570|8530|9055|8573|8460|6600|5463517
1561348800000|2019-06-24 04:00:00|8800|7280|8466|8437|8800|8679|8437|7280|5240531
1561435200000|2019-06-25 04:00:00|8990|7280|8289|8250|8990|8466|8217|7280|5039264
1561521600000|2019-06-26 04:00:00|8548|7280|8287|8259|8548|8369|8224|7280|3818909
1561608000000|2019-06-27 04:00:00|8423|8260|8366|8353|8430|8422|7963|7951|8263353
1561694400000|2019-06-28 04:00:00|8650|7900|8403|8398|8650|8474|8268|7900|8325169
1561953600000|2019-07-01 04:00:00|8797|7733|8540|8527|8797|8626|8450|7733|4758609
1562040000000|2019-07-02 04:00:00|8650|7013|8508|8469|8650|8551|8422|7013|4803573
1562126400000|2019-07-03 04:00:00|8650|7460|8620|8615|8650|8629|8520|7460|2612189
1562299200000|2019-07-05 04:00:00|8650|7430|8682|8660|8700|8690|8544|7430|3066074
1562558400000|2019-07-08 04:00:00|8994|7430|8848|8831|8994|8851|8593|7430|4855443
1562644800000|2019-07-09 04:00:00|9500|7460|8841|8798|9500|8879|8782|7460|4320473
1562731200000|2019-07-10 04:00:00|9500|7700|8743|8725|9500|8891|8722|7700|4052108
1562817600000|2019-07-11 04:00:00|9219|7777|8849|8811|9219|8847|8747|7777|2774461
1562904000000|2019-07-12 04:00:00|9400|7777|8928|8902|9400|8931|8796|7777|2899019
1563163200000|2019-07-15 04:00:00|9050|7777|8967|8936|9050|8985|8915|7777|2635802
1563249600000|2019-07-16 04:00:00|9050|7430|8860|8841|9050|8968|8842|7430|4183443
1563336000000|2019-07-17 04:00:00|9476|8231|8744|8721|9476|8867|8722|8231|3139086
1563422400000|2019-07-18 04:00:00|9250|7430|8778|8744|9250|8771|8676|7430|3370836
1563508800000|2019-07-19 04:00:00|9250|7310|8674|8639|9250|8787|8638|7310|4254136
1563768000000|2019-07-22 04:00:00|8990|7000|8660|8586|8990|8694|8584|7000|4724151
1563854400000|2019-07-23 04:00:00|9050|8500|8670|8631|9050|8709|8623|8500|4370811
1563940800000|2019-07-24 04:00:00|9500|6065|8690|8607|9500|8721|8631|6065|4348901
1564027200000|2019-07-25 04:00:00|9050|8500|8769|8701|9050|8747|8648|8500|3274945
1564113600000|2019-07-26 04:00:00|9050|8300|8780|8711|9050|8783|8678|8300|2422142
1564372800000|2019-07-29 04:00:00|8990|8000|8780|8744|8990|8781|8719|8000|3350796
1564459200000|2019-07-30 04:00:00|8850|8400|8850|8595|8850|8791|8636|8400|2573056
1564545600000|2019-07-31 04:00:00|8989|8300|8602|8575|8989|8749|8555|8300|4170067
1564632000000|2019-08-01 04:00:00|9050|7800|8290|8252|9050|8677|8271|7800|5510201
1564718400000|2019-08-02 04:00:00|8850|8200|8119|8101|8850|8322|8081|8051|6539956
1564977600000|2019-08-05 04:00:00|8047|7250|7800|7740|8166|8018|7743|7250|6010191
1565064000000|2019-08-06 04:00:00|8850|7500|8123|7880|8850|8158|7930|7500|5865502
1565150400000|2019-08-07 04:00:00|8989|7200|8127|8056|8989|8181|8011|7200|4613741
1565236800000|2019-08-08 04:00:00|8177|8009|8298|8205|8352|8336|8154|8009|4149615
1565323200000|2019-08-09 04:00:00|8418|8136|8220|8183|8418|8341|8132|8100|4398785
1565582400000|2019-08-12 04:00:00|9050|7600|8159|8159|9050|8195|8118|7600|2518612
1565668800000|2019-08-13 04:00:00|8283|8120|8448|8336|8448|8412|8094|7984|5087994
1565755200000|2019-08-14 04:00:00|8350|8293|8198|8088|8448|8307|8059|8007|5338393
1565841600000|2019-08-15 04:00:00|9050|6600|8358|7958|9050|8152|7944|6600|4847176
1565928000000|2019-08-16 04:00:00|8100|7870|8049|8022|8300|8056|7926|7870|4310350
1566187200000|2019-08-19 04:00:00|8426|7871|8112|8090|8426|8227|8083|7870|5438367
1566273600000|2019-08-20 04:00:00|9500|7938|8250|8001|9500|8143|8046|7938|3371675
1566360000000|2019-08-21 04:00:00|8201|8040|8448|8302|8448|8302|8075|7938|4679832
1566446400000|2019-08-22 04:00:00|8427|8252|8448|8000|8448|8371|8250|8000|3820851
1566532800000|2019-08-23 04:00:00|8381|8201|8074|8049|8448|8404|8005|7980|6141999
1566792000000|2019-08-26 04:00:00|8238|8010|8241|8225|8279|8241|8076|7960|2917341
1566878400000|2019-08-27 04:00:00|8850|7200|8300|8205|8850|8317|8201|7200|2481376
1566964800000|2019-08-28 04:00:00|8339|8158|8345|8144|8425|8359|8173|8056|2776499
1567051200000|2019-08-29 04:00:00|8600|7200|8538|8514|8600|8576|8408|7200|3463141
1567137600000|2019-08-30 04:00:00|8600|8102|8470|8447|8600|8597|8442|8102|3143494
1567483200000|2019-09-03 04:00:00|8556|8281|8650|8102|8650|8482|8363|8102|4048119
1567569600000|2019-09-04 04:00:00|8850|7700|8665|8191|8850|8649|8537|7700|2844439
1567656000000|2019-09-05 04:00:00|8850|7550|8889|8780|8900|8861|8700|7550|4741481
1567742400000|2019-09-06 04:00:00|8989|8694|8895|8835|8990|8897|8804|8693|2468995
1568001600000|2019-09-09 04:00:00|8905|8749|8889|8840|8990|8934|8844|8550|2813042
1568088000000|2019-09-10 04:00:00|9418|8015|8699|8660|9418|8862|8630|8015|5046843
1568174400000|2019-09-11 04:00:00|9211|7550|8846|8681|9211|8752|8588|7550|3226429
1568260800000|2019-09-12 04:00:00|8738|8691|8799|8767|8888|8807|8633|8549|2826997
1568347200000|2019-09-13 04:00:00|8898|8670|8749|8715|8898|8878|8731|8669|4006115
1568606400000|2019-09-16 04:00:00|8952|7200|8757|8727|8952|8781|8629|7200|2792692
1568692800000|2019-09-17 04:00:00|9211|7850|8775|8731|9211|8777|8648|7850|2092426
1568779200000|2019-09-18 04:00:00|8898|7280|8825|8791|8898|8838|8722|7280|2985467
1568865600000|2019-09-19 04:00:00|8898|7280|8790|8752|8898|8871|8751|7280|2735027
1568952000000|2019-09-20 04:00:00|8898|8010|8676|8660|8898|8848|8668|8010|4800866
1569211200000|2019-09-23 04:00:00|8990|7550|8810|8800|8990|8809|8652|7550|3225491
1569297600000|2019-09-24 04:00:00|8898|8102|9195|9190|9250|9248|8677|8102|8404387
1569384000000|2019-09-25 04:00:00|9449|9105|9078|9061|9449|9275|9019|8900|20284431
1569470400000|2019-09-26 04:00:00|9230|8010|9239|9203|9245|9244|9028|8010|8072723
1569556800000|2019-09-27 04:00:00|9449|8400|9278|9231|9449|9285|9159|8400|4695371
1569816000000|2019-09-30 04:00:00|9496|8102|9438|9396|9496|9407|9230|8102|5187294
1569902400000|2019-10-01 04:00:00|9496|8302|9244|9229|9496|9474|9207|8302|6214264
1569988800000|2019-10-02 04:00:00|9496|8302|9350|9120|9496|9181|9059|8302|4845057
1570075200000|2019-10-03 04:00:00|9742|8010|9222|9201|9742|9231|9037|8010|4072367
1570161600000|2019-10-04 04:00:00|9450|7960|9307|9290|9450|9316|9168|7960|3152696
1570420800000|2019-10-07 04:00:00|9450|8860|9347|9307|9450|9390|9250|8860|3497981
1570507200000|2019-10-08 04:00:00|9450|9172|9195|9155|9450|9300|9040|9035|5158836
1570593600000|2019-10-09 04:00:00|9496|8904|9188|9028|9496|9303|9143|8904|3750562
1570680000000|2019-10-10 04:00:00|9742|8010|9349|9306|9742|9349|9235|8010|4020655
1570766400000|2019-10-11 04:00:00|9450|8600|9407|9370|9477|9456|9342|8600|4575199
1571025600000|2019-10-14 04:00:00|9915|8904|9512|9499|9915|9524|9354|8904|3045784
1571112000000|2019-10-15 04:00:00|9742|8400|9499|9451|9742|9520|9412|8400|2908941
1571198400000|2019-10-16 04:00:00|9742|8700|9517|9482|9742|9513|9411|8700|3257227
1571284800000|2019-10-17 04:00:00|9628|9318|9559|9536|9724|9584|9492|9317|2261075
1571371200000|2019-10-18 04:00:00|9915|8750|9628|9596|9915|9645|9480|8750|3953118
1571630400000|2019-10-21 04:00:00|9742|8500|9626|9612|9742|9685|9543|8500|3563039
1571716800000|2019-10-22 04:00:00|10000|8960|9599|9566|10000|9700|9463|8960|4005790
1571803200000|2019-10-23 04:00:00|9680|7850|9263|9240|9680|9600|9214|7850|9185929
1571889600000|2019-10-24 04:00:00|9406|9246|9150|9135|9406|9284|9099|9097|9366274
1571976000000|2019-10-25 04:00:00|9680|7400|9110|9081|9680|9180|9077|7400|5947578
1572235200000|2019-10-28 04:00:00|9680|9035|9099|9085|9680|9144|9018|9016|7810260
1572321600000|2019-10-29 04:00:00|9432|8500|8947|8925|9432|9100|8914|8500|6456363
1572408000000|2019-10-30 04:00:00|9189|8910|9028|9024|9190|9026|8934|8910|5942179
1572494400000|2019-10-31 04:00:00|9981|8400|8975|8938|9981|9043|8895|8400|4164187
1572580800000|2019-11-01 04:00:00|9981|8460|8916|8901|9981|9051|8901|8460|3704001
1572843600000|2019-11-04 05:00:00|9700|8750|9003|8952|9700|9055|8934|8750|5583859
1572930000000|2019-11-05 05:00:00|9676|8010|9012|9010|9676|9045|8956|8010|3866259
1573016400000|2019-11-06 05:00:00|10036|8460|8967|8949|10036|9066|8874|8460|5354206
1573102800000|2019-11-07 05:00:00|9685|8948|9048|8970|9685|9058|8979|8948|5075064
1573189200000|2019-11-08 05:00:00|10036|8860|8997|8966|10036|9047|8930|8860|3037586
1573448400000|2019-11-11 05:00:00|9490|8302|9024|8990|9490|9010|8939|8302|2264996
1573534800000|2019-11-12 05:00:00|9490|8000|8990|8920|9490|9112|8940|8000|2671857
1573621200000|2019-11-13 05:00:00|10036|8560|9130|9113|10036|9154|8930|8560|4013748
1573707600000|2019-11-14 05:00:00|9140|9100|9174|9138|9197|9196|9073|9069|4350688
1573794000000|2019-11-15 05:00:00|9490|8951|9304|9291|9490|9356|9165|8951|4604799
1574053200000|2019-11-18 05:00:00|9676|8951|9418|9376|9676|9425|9293|8951|4754078
1574139600000|2019-11-19 05:00:00|9891|8855|9361|9354|9891|9508|9306|8855|3284872
1574226000000|2019-11-20 05:00:00|11367|8600|9304|9250|11367|9448|9278|8600|4185840
1574312400000|2019-11-21 05:00:00|11367|8600|9238|9201|11367|9329|9208|8600|3837095
1574398800000|2019-11-22 05:00:00|9891|8010|9335|9231|9891|9334|9193|8010|2703504
1574658000000|2019-11-25 05:00:00|9500|9224|9309|9271|9500|9395|9275|9223|3257563
1574744400000|2019-11-26 05:00:00|9379|8010|9350|9326|9379|9358|9297|8010|2933490
1574830800000|2019-11-27 05:00:00|9489|9329|9399|9252|9499|9437|9350|9252|2839378
1575003600000|2019-11-29 05:00:00|9425|9332|9359|9345|9499|9489|9339|9252|1303058
1575262800000|2019-12-02 05:00:00|9525|9355|9372|9342|9525|9427|9299|9298|2542553
1575349200000|2019-12-03 05:00:00|9445|9325|9268|9230|9445|9359|9132|9125|3794355
1575435600000|2019-12-04 05:00:00|9279|9194|9384|9342|9445|9378|9271|9088|2753541
1575522000000|2019-12-05 05:00:00|9676|9520|9589|9582|9676|9599|9469|9403|4861808
1575608400000|2019-12-06 05:00:00|9680|9551|9700|9683|9732|9731|9586|9500|4452313
1575867600000|2019-12-09 05:00:00|10000|8050|9660|9633|10000|9760|9617|8050|4261153
1575954000000|2019-12-10 05:00:00|10676|8010|9729|9665|10676|9759|9606|8010|2709123
1576040400000|2019-12-11 05:00:00|9751|9584|9735|9679|9867|9731|9648|9584|2324156
1576126800000|2019-12-12 05:00:00|9736|9585|9823|9775|9823|9819|9690|9585|2851461
1576213200000|2019-12-13 05:00:00|9852|9700|9790|9764|9885|9841|9692|9691|3446164
1576472400000|2019-12-16 05:00:00|9891|8010|9890|9875|9934|9933|9808|8010|5247046
1576558800000|2019-12-17 05:00:00|10100|8660|9980|9960|10100|10014|9880|8660|4733188
1576645200000|2019-12-18 05:00:00|10065|8460|10099|10082|10125|10106|9960|8460|4516323
1576731600000|2019-12-19 05:00:00|11220|7700|9919|9902|11220|10264|9803|7700|8354073
1576818000000|2019-12-20 05:00:00|10064|9850|10000|9994|10120|10119|9890|9850|11595321
1577077200000|2019-12-23 05:00:00|10490|8010|10010|10000|10490|10066|9955|8010|4240742
1577163600000|2019-12-24 05:00:00|10750|8050|10016|10012|10750|10067|9986|8050|1886243
1577336400000|2019-12-26 05:00:00|10045|10025|10078|10075|10080|10075|10012|9962|2344844
1577422800000|2019-12-27 05:00:00|10090|9050|10150|10145|10179|10178|10088|9050|3093600
1577682000000|2019-12-30 05:00:00|10500|8000|10090|10080|10500|10187|10047|8000|2145908
1577768400000|2019-12-31 05:00:00|10978|8302|10140|10132|10978|10137|10055|8302|1801261
1577941200000|2020-01-02 05:00:00|10300|8000|10245|10204|10300|10220|10102|8000|3840926
1578027600000|2020-01-03 05:00:00|10300|8940|10200|10173|10300|10199|10060|8940|2816415
1578286800000|2020-01-06 05:00:00|10300|9698|10207|10161|10300|10183|10068|9698|2535443
1578373200000|2020-01-07 05:00:00|10500|9330|10089|10000|10500|10273|10045|9330|4619678
1578459600000|2020-01-08 05:00:00|10500|9700|10205|10160|10500|10213|10091|9700|3284614
1578546000000|2020-01-09 05:00:00|10265|9050|10180|10150|10265|10240|10139|9050|3370859
1578632400000|2020-01-10 05:00:00|10249|8555|10090|10075|10249|10202|10076|8555|3889688
1578891600000|2020-01-13 05:00:00|10265|9130|10250|10217|10268|10243|10083|9130|3326908
1578978000000|2020-01-14 05:00:00|10265|9085|10307|10250|10397|10388|10199|9085|3345995
1579064400000|2020-01-15 05:00:00|10397|10120|10285|10254|10397|10365|10248|10119|2505566
1579150800000|2020-01-16 05:00:00|10500|9035|10340|10325|10500|10357|10189|9035|4099257
1579237200000|2020-01-17 05:00:00|10500|9050|10469|10411|10500|10454|10317|9050|4351290
1579582800000|2020-01-21 05:00:00|10720|10300|10473|10435|10720|10469|10384|10300|3385707
1579669200000|2020-01-22 05:00:00|10661|10328|10467|10422|10661|10561|10443|10327|3302722
1579755600000|2020-01-23 05:00:00|12000|9135|10346|10306|12000|10440|10262|9135|3779450
1579842000000|2020-01-24 05:00:00|10446|10145|10224|10189|10446|10388|10166|10145|2491976
1580101200000|2020-01-27 05:00:00|10978|9002|10084|9979|10978|10070|9803|9002|5837304
1580187600000|2020-01-28 05:00:00|10559|9035|10050|10031|10559|10105|9954|9035|3673146
1580274000000|2020-01-29 05:00:00|10978|8818|10014|9967|10978|10133|9918|8818|3263095
1580360400000|2020-01-30 05:00:00|10559|9826|9840|9816|10559|9973|9738|9736|4868484
1580446800000|2020-01-31 05:00:00|10559|9498|9667|9635|10559|9842|9592|9498|5355222
1580706000000|2020-02-03 05:00:00|10559|8960|9992|9970|10559|10091|9756|8960|5776746
1580792400000|2020-02-04 05:00:00|11500|9002|10030|10000|11500|10277|9800|9002|4111188
1580878800000|2020-02-05 05:00:00|10990|9498|10060|10030|10990|10200|9953|9498|3743822
1580965200000|2020-02-06 05:00:00|10174|10076|10027|10019|10174|10152|10016|9918|3274445
1581051600000|2020-02-07 05:00:00|11500|8522|9954|9921|11500|10040|9898|8522|2662510
1581310800000|2020-02-10 05:00:00|10882|9600|10022|10002|10882|10049|9894|9600|2505164
1581397200000|2020-02-11 05:00:00|10050|9002|10050|10003|10050|10034|9947|9002|3155392
1581483600000|2020-02-12 05:00:00|10048|9050|10233|10232|10329|10307|10031|9050|5030410
1581570000000|2020-02-13 05:00:00|11500|9032|10358|10300|11500|10372|10169|9032|3564485
1581656400000|2020-02-14 05:00:00|10990|9669|10370|10311|10990|10389|10245|9669|2959009
1582002000000|2020-02-18 05:00:00|10507|10267|10229|10201|10507|10333|10162|10146|2956516
1582088400000|2020-02-19 05:00:00|11056|9000|10260|10251|11056|10338|10229|9000|3500910
1582174800000|2020-02-20 05:00:00|10560|9032|10245|10155|10560|10263|10057|9032|3837684
1582261200000|2020-02-21 05:00:00|11000|9669|10015|10001|11000|10205|9964|9669|3279854
1582520400000|2020-02-24 05:00:00|9813|9669|9670|9640|9830|9716|9514|9450|5645114
1582606800000|2020-02-25 05:00:00|9704|9630|9600|9218|9704|9675|9242|9218|6003145
1582693200000|2020-02-26 05:00:00|9216|9135|9198|9137|9468|9465|9079|9050|5998086
1582779600000|2020-02-27 05:00:00|10000|8500|8850|8741|10000|9303|8700|8500|8983453
1582866000000|2020-02-28 05:00:00|8662|8580|9095|8982|9300|9043|8516|8500|12760868
1583125200000|2020-03-02 05:00:00|10000|8000|9385|9236|10000|9313|8700|8000|10025869
1583211600000|2020-03-03 05:00:00|10990|9237|9284|9102|10990|9495|9058|9000|10565867
1583298000000|2020-03-04 05:00:00|10381|9189|9355|9227|10381|9381|9087|9081|4097705
1583384400000|2020-03-05 05:00:00|10480|9228|9100|9026|10480|9268|8995|8993|5753049
1583470800000|2020-03-06 05:00:00|10381|8789|8836|8781|10381|9000|8589|8588|8995815
1583726400000|2020-03-09 04:00:00|10572|8789|8619|8501|10572|8789|8100|8035|8875727
1583812800000|2020-03-10 04:00:00|9492|8135|8690|8640|9492|8840|8290|8135|8779587
1583899200000|2020-03-11 04:00:00|8688|8310|8497|8330|9067|8648|8208|8150|11238565
1583985600000|2020-03-12 04:00:00|9400|7801|7358|7250|9400|7971|7240|7217|15156427
1584072000000|2020-03-13 04:00:00|9000|7744|7570|7569|9000|7900|7176|7175|17431142
1584331200000|2020-03-16 04:00:00|7336|7000|7100|6703|7336|7294|6346|6337|12297094
1584417600000|2020-03-17 04:00:00|7550|6918|6761|6500|7550|7332|6240|6239|11287261
1584504000000|2020-03-18 04:00:00|6686|6666|7200|6805|7300|6925|6001|6000|15291344
1584590400000|2020-03-19 04:00:00|6859|6011|7023|6425|7272|7267|6415|6011|11225484
1584676800000|2020-03-20 04:00:00|7280|7180|6732|6705|8000|7404|6724|6700|12812922
1584936000000|2020-03-23 04:00:00|6600|6700|6465|6464|7000|6950|6059|6058|13048071
1585022400000|2020-03-24 04:00:00|6480|6472|7965|7951|8121|8120|6403|6280|13332212
1585108800000|2020-03-25 04:00:00|8150|7200|7925|7885|8349|8346|7624|7200|18408149
1585195200000|2020-03-26 04:00:00|7970|7620|8430|8405|8686|8685|7695|7620|10112092
1585281600000|2020-03-27 04:00:00|8370|7810|8350|8255|8600|8574|7954|7810|9608701
1585540800000|2020-03-30 04:00:00|8308|8184|8540|8515|8650|8595|8152|7962|7230061
1585627200000|2020-03-31 04:00:00|8600|8497|8210|8120|8662|8635|8170|8120|6255096
1585713600000|2020-04-01 04:00:00|8095|8012|8143|7930|8160|8116|7862|7853|6301748
1585800000000|2020-04-02 04:00:00|8159|7990|8049|7812|8196|8159|7721|7700|8736164
1585886400000|2020-04-03 04:00:00|8005|7787|7900|7886|8150|8020|7791|7786|5887631
1586145600000|2020-04-06 04:00:00|8352|8175|8500|8450|8500|8498|8080|7975|7037317
1586232000000|2020-04-07 04:00:00|8662|8599|8615|8360|8888|8869|8360|8300|6760904
1586318400000|2020-04-08 04:00:00|8987|8302|8600|8530|8987|8580|8361|8302|4419504
1586404800000|2020-04-09 04:00:00|8725|8556|8739|8681|8828|8739|8450|8360|5061509
1586750400000|2020-04-13 04:00:00|8626|8500|8561|8450|8828|8750|8415|8350|3125452
1586836800000|2020-04-14 04:00:00|9000|8493|8780|8640|9000|8780|8520|8350|4165630
1586923200000|2020-04-15 04:00:00|8699|8524|8499|8445|9000|8680|8371|8256|4555229
1587009600000|2020-04-16 04:00:00|8591|8527|9000|8875|9000|8990|8455|8353|6572591
1587096000000|2020-04-17 04:00:00|8858|8807|9025|8934|9060|9024|8836|8500|5015616
1587355200000|2020-04-20 04:00:00|8990|8500|8857|8800|9400|8942|8752|8500|3763371
1587441600000|2020-04-21 04:00:00|11060|7700|8595|8526|11060|8700|8510|7700|3651286
1587528000000|2020-04-22 04:00:00|8646|8572|8874|8750|9000|8940|8607|8498|4121379
1587614400000|2020-04-23 04:00:00|8890|8803|8726|8657|9038|8953|8726|8657|3454615
1587700800000|2020-04-24 04:00:00|8787|8508|8869|8813|8946|8941|8659|8508|2633340
1587960000000|2020-04-27 04:00:00|8946|8891|8965|8896|9060|8986|8732|8730|4614581
1588046400000|2020-04-28 04:00:00|9080|8922|9000|8912|9097|9090|8864|8660|2971307
1588132800000|2020-04-29 04:00:00|10000|7400|8869|8822|10000|9139|8784|7400|6648103
1588219200000|2020-04-30 04:00:00|8900|8754|8674|8636|8900|8857|8646|8636|5899953
1588305600000|2020-05-01 04:00:00|11060|7726|8553|8541|11060|8607|8483|7726|4066875
1588564800000|2020-05-04 04:00:00|8527|8418|8595|8538|8618|8580|8409|8283|5146042
1588651200000|2020-05-05 04:00:00|8804|8606|8797|8720|8853|8851|8604|8470|4801407
1588737600000|2020-05-06 04:00:00|8824|8742|8841|8810|8933|8864|8740|8593|5487862
1588824000000|2020-05-07 04:00:00|9399|8700|8900|8865|9399|9024|8838|8700|3214302
1588910400000|2020-05-08 04:00:00|9000|8934|9071|9050|9089|9071|8940|8800|3907373
1589169600000|2020-05-11 04:00:00|11060|7726|9093|9042|11060|9142|8914|7726|3091899
1589256000000|2020-05-12 04:00:00|9140|7849|8790|8710|9250|9183|8722|7849|4154555
1589342400000|2020-05-13 04:00:00|9140|6638|8635|8606|9140|8870|8520|6638|5057499
1589428800000|2020-05-14 04:00:00|9700|6951|8610|8600|9700|8853|8410|6951|5443271
1589515200000|2020-05-15 04:00:00|9700|7174|8699|8685|9700|8723|8478|7174|4625034
1589774400000|2020-05-18 04:00:00|9400|8550|9142|9092|9400|9159|8756|8550|5726707
1589860800000|2020-05-19 04:00:00|9700|7174|9201|9156|9700|9382|9040|7174|4487990
1589947200000|2020-05-20 04:00:00|9700|7726|9340|9262|9700|9385|9207|7726|4186597
1590033600000|2020-05-21 04:00:00|12654|7234|9445|9427|12654|9445|9233|7234|3362391
1590120000000|2020-05-22 04:00:00|9525|7800|9400|9360|9525|9464|9334|7800|2656588
1590465600000|2020-05-26 04:00:00|11060|9500|9680|9662|11060|9741|9509|9360|5405501
1590552000000|2020-05-27 04:00:00|12654|8500|10092|9990|12654|10030|9750|8500|4777876
1590638400000|2020-05-28 04:00:00|10021|8100|9925|9850|10140|10069|9826|8100|5309762
1590724800000|2020-05-29 04:00:00|11000|8500|9935|9903|11000|9934|9695|8500|8246051
1590984000000|2020-06-01 04:00:00|10300|7900|9950|9834|10300|9977|9789|7900|2611486
1591070400000|2020-06-02 04:00:00|10500|9820|10143|10080|10500|10090|9887|9755|6680921
1591156800000|2020-06-03 04:00:00|10500|10100|10430|10415|10500|10452|10078|9927|3622234
1591243200000|2020-06-04 04:00:00|11060|9700|10160|10110|11060|10420|10050|9700|5534206
1591329600000|2020-06-05 04:00:00|10843|10198|10275|10240|10843|10466|10188|10079|5934764
1591588800000|2020-06-08 04:00:00|10843|10107|10428|10401|10843|10429|10264|10052|3624026
1591675200000|2020-06-09 04:00:00|11060|8416|10325|10280|11060|10376|10246|8416|3400813
1591761600000|2020-06-10 04:00:00|10843|8416|10145|10062|10843|10314|10143|8416|3414217
1591848000000|2020-06-11 04:00:00|10606|8416|9590|9551|10606|10052|9400|8416|6919852
1591934400000|2020-06-12 04:00:00|9950|7500|9665|9623|9950|9880|9475|7500|4598456
1592193600000|2020-06-15 04:00:00|10450|7726|9870|9850|10450|9860|9298|7726|5757832
1592280000000|2020-06-16 04:00:00|10450|7900|9965|9861|10450|10130|9773|7900|3593093
1592366400000|2020-06-17 04:00:00|11000|9000|9909|9862|11000|10023|9890|9000|1967436
1592452800000|2020-06-18 04:00:00|10843|9200|9933|9860|10843|9952|9788|9200|2500957
1592539200000|2020-06-19 04:00:00|11800|8506|9550|9501|11800|9999|9550|8506|4955444
1592798400000|2020-06-22 04:00:00|11060|9580|10097|10050|11060|10090|9590|9498|4494189
1592884800000|2020-06-23 04:00:00|10500|8650|10188|10170|10500|10222|10071|8650|3988912
1592971200000|2020-06-24 04:00:00|10500|8300|10139|10122|10500|10184|9810|8300|5122788
1593057600000|2020-06-25 04:00:00|11800|8500|9740|9738|11800|10291|9680|8500|7858336
1593144000000|2020-06-26 04:00:00|10050|9502|9375|9366|10050|9891|9359|9350|15572646
1593403200000|2020-06-29 04:00:00|10550|9000|9627|9611|10550|9611|9340|9000|5744115
1593489600000|2020-06-30 04:00:00|9850|7961|9799|9760|9850|9829|9547|7961|5837761
1593576000000|2020-07-01 04:00:00|10843|8500|9765|9740|10843|9869|9710|8500|3874948
1593662400000|2020-07-02 04:00:00|10000|9300|9860|9852|10000|9966|9780|9300|3358284
1594008000000|2020-07-06 04:00:00|10000|9943|10002|9970|10127|10001|9906|9903|3171197
1594094400000|2020-07-07 04:00:00|10500|9000|9748|9720|10500|9960|9694|9000|3851425
1594180800000|2020-07-08 04:00:00|10500|9480|9910|9890|10500|9897|9661|9480|3535033
1594267200000|2020-07-09 04:00:00|10800|9001|9718|9702|10800|9901|9638|9001|4117321
1594353600000|2020-07-10 04:00:00|9932|9377|9830|9799|9932|9805|9573|9377|2364596
1594612800000|2020-07-13 04:00:00|10500|8000|9749|9652|10500|9893|9622|8000|3146818
1594699200000|2020-07-14 04:00:00|10087|8500|9845|9775|10087|9799|9554|8500|3158394
1594785600000|2020-07-15 04:00:00|9998|9290|9879|9830|9998|9903|9732|9290|3281548
1594872000000|2020-07-16 04:00:00|9945|8802|9725|9701|9945|9840|9704|8802|2260030
1594958400000|2020-07-17 04:00:00|10450|8800|9638|9615|10450|9732|9605|8800|5091041
1595217600000|2020-07-20 04:00:00|10800|8200|9699|9590|10800|9635|9512|8200|3603240
1595304000000|2020-07-21 04:00:00|10087|7376|9898|9806|10087|9899|9612|7376|3996827
1595390400000|2020-07-22 04:00:00|10580|8000|9900|9850|10580|9898|9750|8000|2553136
1595476800000|2020-07-23 04:00:00|10100|9290|9869|9831|10100|10018|9774|9290|2971137
1595563200000|2020-07-24 04:00:00|10500|8000|9891|9848|10500|9935|9740|8000|3690869
1595822400000|2020-07-27 04:00:00|10500|8802|9740|9733|10500|9897|9692|8802|2844175
1595908800000|2020-07-28 04:00:00|10500|8500|9650|9631|10500|9744|9616|8500|2589820
1595995200000|2020-07-29 04:00:00|10859|9000|9720|9697|10859|9754|9625|9000|4285107
1596081600000|2020-07-30 04:00:00|9780|9500|9719|9703|9780|9723|9565|9500|2746197
1596168000000|2020-07-31 04:00:00|10311|7500|9779|9750|10311|9776|9600|7500|3250701
1596427200000|2020-08-03 04:00:00|9761|8510|9859|9817|9929|9928|9744|8510|3780698
1596513600000|2020-08-04 04:00:00|10100|9000|9733|9718|10100|9797|9656|9000|4675772
1596600000000|2020-08-05 04:00:00|10500|8765|10112|10090|10500|10123|9712|8765|5367451
1596686400000|2020-08-06 04:00:00|11250|9000|10078|10032|11250|10116|10004|9000|2790410
1596772800000|2020-08-07 04:00:00|10900|7800|10190|10091|10900|10190|9950|7800|4112528
1597032000000|2020-08-10 04:00:00|10309|8802|10610|10520|10684|10681|10194|8802|8816432
1597118400000|2020-08-11 04:00:00|11095|9000|10570|10520|11095|10730|10487|9000|3655506
1597204800000|2020-08-12 04:00:00|11100|9500|10518|10500|11100|10604|10339|9500|3184019
1597291200000|2020-08-13 04:00:00|11060|9500|10695|10680|11060|10699|10492|9500|2960764
1597377600000|2020-08-14 04:00:00|10997|10314|10662|10571|10997|10676|10547|10314|1750053
1597636800000|2020-08-17 04:00:00|10800|9500|10597|10568|10800|10660|10513|9500|1897184
1597723200000|2020-08-18 04:00:00|10997|8500|10784|10670|10997|10718|10548|8500|3346678
1597809600000|2020-08-19 04:00:00|10917|9500|10838|10783|10970|10969|10716|9500|6122490
1597896000000|2020-08-20 04:00:00|11060|9500|10873|10815|11060|10871|10738|9500|2983790
1597982400000|2020-08-21 04:00:00|11152|10180|10975|10950|11152|10977|10703|10180|3264939
1598241600000|2020-08-24 04:00:00|11152|10608|11198|11171|11220|11199|10993|10608|5643789
1598328000000|2020-08-25 04:00:00|11555|10319|11223|11120|11555|11254|11110|10319|2848976
1598414400000|2020-08-26 04:00:00|11555|8900|11177|11122|11555|11207|11127|8900|3051692
1598500800000|2020-08-27 04:00:00|11555|10830|11134|11086|11555|11278|11052|10830|2525576
1598587200000|2020-08-28 04:00:00|11555|9376|11300|11125|11555|11266|11059|9376|2324260
1598846400000|2020-08-31 04:00:00|11550|9515|11260|11190|11550|11300|11116|9515|1816260
1598932800000|2020-09-01 04:00:00|11555|10319|11555|11505|11555|11520|11173|10319|3042116
1599019200000|2020-09-02 04:00:00|11534|10830|11740|11700|11749|11740|11451|10830|3866316
1599105600000|2020-09-03 04:00:00|11749|10830|11283|11104|11749|11692|11104|10830|4269897
1599192000000|2020-09-04 04:00:00|12400|9000|11239|11200|12400|11417|11025|9000|3108863
1599537600000|2020-09-08 04:00:00|12900|8802|11260|11125|12900|11382|11030|8802|3203805
1599624000000|2020-09-09 04:00:00|13650|9112|11592|11509|13650|11620|11260|9112|3741180
1599710400000|2020-09-10 04:00:00|11650|9500|11549|11483|11824|11822|11400|9500|3307191
1599796800000|2020-09-11 04:00:00|13500|9500|11829|11761|13500|11924|11549|9500|5300424
1600056000000|2020-09-14 04:00:00|12580|10057|11944|11930|12580|11992|11819|10057|3144275
1600142400000|2020-09-15 04:00:00|12580|11611|11959|11912|12580|12047|11909|11611|3976824
1600228800000|2020-09-16 04:00:00|12900|10500|11880|11867|12900|11980|11816|10500|4820318
1600315200000|2020-09-17 04:00:00|13999|11140|11689|11638|13999|11852|11582|11140|4871954
1600401600000|2020-09-18 04:00:00|13999|10057|11547|11501|13999|11788|11450|10057|7182675
1600660800000|2020-09-21 04:00:00|11700|11300|11400|11375|11700|11445|11177|11140|4721797
1600747200000|2020-09-22 04:00:00|13300|11177|13221|13215|13400|13379|11286|11177|9351940
1600833600000|2020-09-23 04:00:00|13192|12300|12680|12650|13330|13300|12527|12300|26576597
1600920000000|2020-09-24 04:00:00|15000|10564|12565|12502|15000|12752|12335|10564|9675295
1601006400000|2020-09-25 04:00:00|13330|12000|12438|12400|13330|12525|12228|12000|5980493
1601265600000|2020-09-28 04:00:00|12717|11579|12509|12470|12717|12620|12389|11579|4951780
1601352000000|2020-09-29 04:00:00|13025|10900|12700|12660|13025|12708|12399|10900|5060537
1601438400000|2020-09-30 04:00:00|13100|11500|12650|12575|13100|12728|12511|11500|5116189
1601524800000|2020-10-01 04:00:00|13601|12400|12695|12633|13601|12770|12533|12400|3580739
1601611200000|2020-10-02 04:00:00|13025|10500|12680|12665|13025|12677|12284|10500|5292410
1601870400000|2020-10-05 04:00:00|13100|12020|12791|12769|13100|12849|12647|12020|4740096
1601956800000|2020-10-06 04:00:00|13330|12170|12758|12702|13330|13042|12697|12170|3988720
1602043200000|2020-10-07 04:00:00|13500|10250|13080|13006|13500|13040|12841|10250|2492898
1602129600000|2020-10-08 04:00:00|13154|12245|13075|12985|13154|13085|12952|12245|1961292
1602216000000|2020-10-09 04:00:00|13154|12245|13149|13108|13154|13140|12933|12245|2600513
1602475200000|2020-10-12 04:00:00|15000|12035|12984|12953|15000|13166|12928|12035|3149009
1602561600000|2020-10-13 04:00:00|13750|12035|12999|12922|13750|12986|12797|12035|2746235
1602648000000|2020-10-14 04:00:00|13232|10300|12799|12766|13232|12967|12704|10300|2074442
1602734400000|2020-10-15 04:00:00|13296|12120|12970|12906|13296|12909|12570|12120|2445163
1602820800000|2020-10-16 04:00:00|13500|10500|12798|12775|13500|13014|12758|10500|2857983
1603080000000|2020-10-19 04:00:00|14000|12650|12830|12764|14000|12978|12705|12650|2805300
1603166400000|2020-10-20 04:00:00|13296|11000|12934|12850|13296|12990|12772|11000|2387876
1603252800000|2020-10-21 04:00:00|15000|10479|12995|12828|15000|13137|12831|10479|3017855
1603339200000|2020-10-22 04:00:00|15000|12000|13077|13022|15000|13040|12829|12000|1739215
1603425600000|2020-10-23 04:00:00|13400|11350|13057|12952|13400|13055|12867|11350|2121009
1603684800000|2020-10-26 04:00:00|13296|10479|12848|12800|13296|12961|12671|10479|3118852
1603771200000|2020-10-27 04:00:00|14000|11000|12740|12649|14000|12945|12719|11000|1745938
1603857600000|2020-10-28 04:00:00|13200|9800|12344|12255|13200|12640|12114|9800|5360993
1603944000000|2020-10-29 04:00:00|14600|10150|12420|12200|14600|12418|12116|10150|2953317
1604030400000|2020-10-30 04:00:00|13500|11639|12125|12008|13500|12359|11881|11639|4265751
1604293200000|2020-11-02 05:00:00|13200|10453|12299|12240|13200|12409|12095|10453|2779190
1604379600000|2020-11-03 05:00:00|14000|9999|12548|12300|14000|12600|12318|9999|2007307
1604466000000|2020-11-04 05:00:00|12800|11300|12800|12775|12938|12891|12299|11300|2966343
1604552400000|2020-11-05 05:00:00|13296|11470|12949|12839|13296|13037|12848|11470|2516681
1604638800000|2020-11-06 05:00:00|13643|11000|12990|12880|13643|12991|12766|11000|1758075
1604898000000|2020-11-09 05:00:00|13100|10453|12895|12853|14000|13915|12847|10453|5341365
1604984400000|2020-11-10 05:00:00|14000|11723|12850|12680|14000|13003|12626|11723|4138148
1605070800000|2020-11-11 05:00:00|14059|10718|12890|12765|14059|12978|12720|10718|3753070
1605157200000|2020-11-12 05:00:00|14059|11000|12750|12635|14059|12876|12564|11000|3035705
1605243600000|2020-11-13 05:00:00|13500|11800|12834|12800|13500|12856|12686|11800|2333186
1605502800000|2020-11-16 05:00:00|14059|10718|13030|12911|14059|13048|12727|10718|3208670
1605589200000|2020-11-17 05:00:00|14059|10775|13220|13174|14059|13256|12916|10775|4920128
1605675600000|2020-11-18 05:00:00|13580|11000|13200|13113|13580|13394|13154|11000|2869537
1605762000000|2020-11-19 05:00:00|14100|12000|13149|13024|14100|13208|12980|12000|3116502
1605848400000|2020-11-20 05:00:00|13588|11900|13339|13213|13588|13352|13180|11900|2589629
1606107600000|2020-11-23 05:00:00|14554|12139|13490|13435|14554|13480|13311|12139|3893296
1606194000000|2020-11-24 05:00:00|13580|11053|13545|13476|13900|13656|13426|11053|3146267
1606280400000|2020-11-25 05:00:00|14000|12000|13596|13555|14000|13577|13379|12000|1859616
1606453200000|2020-11-27 05:00:00|13663|13582|13425|13420|13679|13612|13336|13333|1432985
1606712400000|2020-11-30 05:00:00|13990|12000|13520|13488|13990|13526|13279|12000|4428047
1606798800000|2020-12-01 05:00:00|15000|11400|13544|13501|15000|13645|13479|11400|1864229
1606885200000|2020-12-02 05:00:00|13990|11579|13558|13473|13990|13632|13471|11579|1937537
1606971600000|2020-12-03 05:00:00|13990|11000|13707|13696|13990|13792|13504|11000|3067486
1607058000000|2020-12-04 05:00:00|15000|11255|13719|13700|15000|13775|13565|11255|1951619
1607317200000|2020-12-07 05:00:00|14000|12000|13867|13750|14000|13884|13650|12000|2350809
1607403600000|2020-12-08 05:00:00|14000|13000|14013|13980|14046|14041|13777|13000|4883615
1607490000000|2020-12-09 05:00:00|17000|11350|13939|13850|17000|14055|13831|11350|2341457
1607576400000|2020-12-10 05:00:00|13994|12000|13774|13733|13994|13929|13727|12000|2468687
1607662800000|2020-12-11 05:00:00|14050|12000|13845|13739|14050|13808|13625|12000|2203394
1607922000000|2020-12-14 05:00:00|13910|12500|13693|13675|14050|14047|13625|12500|3935195
1608008400000|2020-12-15 05:00:00|14050|11000|13970|13901|14050|13970|13710|11000|4457568
1608094800000|2020-12-16 05:00:00|14050|12000|13864|13850|14050|14040|13747|12000|3625224
1608181200000|2020-12-17 05:00:00|16062|12024|14093|14085|16062|14120|13875|12024|4917072
1608267600000|2020-12-18 05:00:00|14987|11000|14412|14406|14987|14524|13721|11000|7986102
1608526800000|2020-12-21 05:00:00|14550|14209|14375|14362|14795|14792|14099|14050|11015665
1608613200000|2020-12-22 05:00:00|15135|14100|14240|14150|15135|14470|14113|14100|4461668
1608699600000|2020-12-23 05:00:00|15000|13510|14188|14162|15000|14352|14160|13510|1853381
1608786000000|2020-12-24 05:00:00|15050|13412|14178|14162|15050|14232|14111|13412|1114077
1609131600000|2020-12-28 05:00:00|14510|13042|14278|14244|14510|14291|14105|13042|2464462
1609218000000|2020-12-29 05:00:00|15050|11500|14170|14103|15050|14325|14048|11500|1796322
1609304400000|2020-12-30 05:00:00|14510|12200|14177|14158|14510|14248|14071|12200|1842951
1609390800000|2020-12-31 05:00:00|14214|13412|14169|14147|14214|14175|14039|13412|1382296
1609736400000|2021-01-04 05:00:00|14400|14087|14098|14010|14400|14280|13836|13800|3372395
1609822800000|2021-01-05 05:00:00|14790|13412|14175|14050|14790|14165|13852|13412|2126422
1609909200000|2021-01-06 05:00:00|14510|12046|14300|14250|14510|14353|13993|12046|3555810
1609995600000|2021-01-07 05:00:00|14593|11900|14519|14495|14593|14562|14247|11900|2913949
1610082000000|2021-01-08 05:00:00|16719|12885|14663|14635|16719|14676|14494|12885|2182823
1610341200000|2021-01-11 05:00:00|16500|12000|14750|14715|16500|14715|14490|12000|2623317
1610427600000|2021-01-12 05:00:00|15200|13800|14566|14485|15200|14786|14441|13800|2104190
1610514000000|2021-01-13 05:00:00|16500|11900|14349|14325|16500|14525|14244|11900|1933605
1610600400000|2021-01-14 05:00:00|14790|14103|14179|14126|14790|14486|14096|14053|2575471
1610686800000|2021-01-15 05:00:00|14578|13500|14050|14002|14578|14235|13997|13500|3112222
1611032400000|2021-01-19 05:00:00|14790|13412|13999|13980|14790|14200|13844|13412|3525109
1611118800000|2021-01-20 05:00:00|14698|11818|14298|14281|14698|14319|13950|11818|2635390
1611205200000|2021-01-21 05:00:00|15000|12294|14150|14104|15000|14379|14113|12294|2566791
1611291600000|2021-01-22 05:00:00|15000|12294|13950|13935|15000|14182|13935|12294|2166131
1611550800000|2021-01-25 05:00:00|14790|13412|13735|13710|14790|14023|13475|13412|3781825
1611637200000|2021-01-26 05:00:00|14665|12000|13540|13500|14665|13807|13472|12000|3386399
1611723600000|2021-01-27 05:00:00|15000|12000|13102|13000|15000|13477|13012|12000|4713822
1611810000000|2021-01-28 05:00:00|14160|12953|13470|13371|14160|13636|12901|12810|3771810
1611896400000|2021-01-29 05:00:00|15640|11000|13420|13320|15640|13501|13219|11000|4405973
1612155600000|2021-02-01 05:00:00|14498|10635|13625|13570|14498|13630|13330|10635|2613100
1612242000000|2021-02-02 05:00:00|14150|11000|13999|13970|14150|13983|13649|11000|4403005
1612328400000|2021-02-03 05:00:00|16000|11559|13900|13875|16000|13998|13804|11559|2414538
1612414800000|2021-02-04 05:00:00|14950|10960|14117|14063|14950|14104|13863|10960|2427687
1612501200000|2021-02-05 05:00:00|14532|12822|14511|14500|14560|14552|14050|12822|3801969
1612760400000|2021-02-08 05:00:00|14700|12000|14350|14321|14700|14590|14282|12000|3757529
1612846800000|2021-02-09 05:00:00|14570|13500|14200|14180|14570|14419|14175|13500|2120743
1612933200000|2021-02-10 05:00:00|14700|13102|14225|14115|14700|14295|14091|13102|2507361
1613019600000|2021-02-11 05:00:00|15000|11500|14379|14322|15000|14435|14245|11500|1863754
1613106000000|2021-02-12 05:00:00|14688|11818|14250|14202|14688|14342|14141|11818|1914841
1613451600000|2021-02-16 05:00:00|14570|11883|14169|14129|14570|14360|14105|11883|2478917
1613538000000|2021-02-17 05:00:00|14783|11000|14450|14401|14783|14456|14023|11000|2737666
1613624400000|2021-02-18 05:00:00|14556|12046|14505|14200|14570|14537|14125|12046|2690417
1613710800000|2021-02-19 05:00:00|14521|13027|14226|14166|14600|14569|14151|13027|3372830
1613970000000|2021-02-22 05:00:00|14570|12900|13750|13639|14570|14244|13628|12900|6123308
1614056400000|2021-02-23 05:00:00|14790|11818|13600|13510|14790|13728|13161|11818|6876454
1614142800000|2021-02-24 05:00:00|13690|12032|13597|13550|14500|13705|13397|12032|3889277
1614229200000|2021-02-25 05:00:00|14790|10554|13685|13424|14790|13914|13440|10554|3544060
1614315600000|2021-02-26 05:00:00|16022|11000|13548|13478|16022|13640|13337|11000|3735299
1614574800000|2021-03-01 05:00:00|13888|12154|13810|13767|13917|13916|13563|12154|3431372
1614661200000|2021-03-02 05:00:00|14500|11890|13733|13711|14500|13819|13565|11890|3159655
1614747600000|2021-03-03 05:00:00|16022|11441|13424|13400|16022|13760|13417|11441|2577689
1614834000000|2021-03-04 05:00:00|14790|11538|13169|13025|14790|13510|13020|11538|4264399
1614920400000|2021-03-05 05:00:00|14790|10700|13400|13301|14790|13391|12921|10700|3793901
1615179600000|2021-03-08 05:00:00|15444|11441|13578|13464|15444|13561|13245|11441|3242553
1615266000000|2021-03-09 05:00:00|15444|11538|13697|13502|15444|13799|13484|11538|3815359
1615352400000|2021-03-10 05:00:00|15444|11538|13838|13677|15444|13819|13620|11538|2906197
1615438800000|2021-03-11 05:00:00|14020|11538|14188|14151|14221|14218|13814|11538|3641246
1615525200000|2021-03-12 05:00:00|14500|12753|14100|14000|14500|14147|13861|12753|2538285
1615780800000|2021-03-15 04:00:00|15444|11441|14520|14451|15444|14520|14052|11441|3277539
1615867200000|2021-03-16 04:00:00|15444|11538|14465|14450|15444|14609|14387|11538|3668956
1615953600000|2021-03-17 04:00:00|15444|11538|14500|14484|15444|14609|14299|11538|3260380
1616040000000|2021-03-18 04:00:00|14722|12911|13785|13755|14722|14661|13600|12911|7498110
1616126400000|2021-03-19 04:00:00|14600|10700|13799|13776|14600|14137|13552|10700|14542825
1616385600000|2021-03-22 04:00:00|14396|12500|13847|13812|14396|13877|13605|12500|4992125
1616472000000|2021-03-23 04:00:00|15444|13093|13750|13700|15444|14062|13656|13093|3298029
1616558400000|2021-03-24 04:00:00|15444|13031|13228|13214|15444|13793|13212|13031|5293269
1616644800000|2021-03-25 04:00:00|15444|11441|12970|12955|15444|13220|12498|11441|13331652
1616731200000|2021-03-26 04:00:00|13865|11600|13266|13231|13865|13318|12980|11600|6937945
1616990400000|2021-03-29 04:00:00|15444|13150|13365|13350|15444|13391|13067|13064|4634797
1617076800000|2021-03-30 04:00:00|15444|10511|13315|13280|15444|13335|13124|10511|3666116
1617163200000|2021-03-31 04:00:00|15444|10000|13323|13295|15444|13418|13198|10000|3566505
1617249600000|2021-04-01 04:00:00|15444|11539|13299|13252|15444|13480|13222|11539|3702767
1617595200000|2021-04-05 04:00:00|15444|10511|13520|13512|15444|13567|13312|10511|3023148
1617681600000|2021-04-06 04:00:00|15444|11550|13740|13703|15444|13769|13400|11550|2847972
1617768000000|2021-04-07 04:00:00|15444|11075|13746|13680|15444|13822|13637|11075|2525719
1617854400000|2021-04-08 04:00:00|15444|13000|13404|13398|15444|13744|13341|13000|6213565
1617940800000|2021-04-09 04:00:00|15444|13000|13545|13507|15444|13549|13353|13000|3651724
1618200000000|2021-04-12 04:00:00|15444|13000|13700|13664|15444|13675|13426|13000|3390825
1618286400000|2021-04-13 04:00:00|15444|13000|13265|13251|15444|13664|13245|13000|5441634
1618372800000|2021-04-14 04:00:00|15444|13000|13244|13240|15444|13434|13182|13000|5048582
1618459200000|2021-04-15 04:00:00|15444|13000|13394|13341|15444|13405|13268|13000|3302665
1618545600000|2021-04-16 04:00:00|13400|13000|13420|13415|13490|13476|13366|13000|4418551
1618804800000|2021-04-19 04:00:00|13508|13441|13269|13225|13508|13450|13215|13200|2985739
1618891200000|2021-04-20 04:00:00|15444|12752|12730|12700|15444|13282|12572|12570|9405169
1618977600000|2021-04-21 04:00:00|13470|12471|12985|12940|13470|13030|12699|12471|4812644
1619064000000|2021-04-22 04:00:00|13510|11441|12984|12875|13510|13025|12799|11441|4341649
1619150400000|2021-04-23 04:00:00|13510|10000|13010|12980|13510|13065|12842|10000|5003503
1619409600000|2021-04-26 04:00:00|13510|11441|13165|13150|13510|13168|12933|11441|5166402
1619496000000|2021-04-27 04:00:00|13510|11441|13230|13210|13510|13278|13129|11441|3915789
1619582400000|2021-04-28 04:00:00|13510|11441|13080|13052|13510|13267|13035|11441|5763056
1619668800000|2021-04-29 04:00:00|13510|12800|13326|13268|13510|13412|13095|12800|4487874
1619755200000|2021-04-30 04:00:00|14668|12593|13297|13221|14668|13387|13208|12593|3639654
1620014400000|2021-05-03 04:00:00|17500|11075|13303|13271|17500|13445|13252|11075|3221066
1620100800000|2021-05-04 04:00:00|15500|12850|13155|13120|15500|13276|13048|12850|3849229
1620187200000|2021-05-05 04:00:00|13700|11539|13221|13180|13700|13421|13202|11539|3638854
1620273600000|2021-05-06 04:00:00|14668|11539|13369|13320|14668|13384|13200|11539|3188133
1620360000000|2021-05-07 04:00:00|16500|11539|13850|13825|16500|13937|13404|11539|7250687
1620619200000|2021-05-10 04:00:00|17500|11539|13669|13600|17500|13888|13600|11539|3442137
1620705600000|2021-05-11 04:00:00|13798|11441|13715|13645|13880|13842|13504|11441|5057152
1620792000000|2021-05-12 04:00:00|16500|11441|13433|13366|16500|13695|13337|11441|3471120
1620878400000|2021-05-13 04:00:00|16500|11539|13475|13361|16500|13503|13238|11539|4060536
1620964800000|2021-05-14 04:00:00|13732|11539|13620|13593|13732|13668|13366|11539|2744822
1621224000000|2021-05-17 04:00:00|16500|11441|13657|13500|16500|13706|13540|11441|2430487
1621310400000|2021-05-18 04:00:00|13758|11539|13554|13495|13811|13743|13533|11539|2770232
1621396800000|2021-05-19 04:00:00|17000|11539|13295|13250|17000|13495|13198|11539|3280854
1621483200000|2021-05-20 04:00:00|13788|11441|13400|13350|13788|13420|13219|11441|2922637
1621569600000|2021-05-21 04:00:00|17000|11539|13298|13250|17000|13410|13242|11539|2911882
1621828800000|2021-05-24 04:00:00|13788|11539|13425|13407|13788|13435|13290|11539|2420944
1621915200000|2021-05-25 04:00:00|13781|11539|13459|13440|13781|13512|13385|11539|2630082
1622001600000|2021-05-26 04:00:00|17000|10903|13707|13700|17000|13792|13450|10903|3905903
1622088000000|2021-05-27 04:00:00|16500|11539|13725|13661|16500|13828|13644|11539|7189284
1622174400000|2021-05-28 04:00:00|17500|11441|13667|13646|17500|13735|13611|11441|2495607
1622520000000|2021-06-01 04:00:00|13766|11539|13450|13407|13838|13801|13380|11539|3362586
1622606400000|2021-06-02 04:00:00|13517|11539|13470|13379|13700|13546|13353|11539|3360697
1622692800000|2021-06-03 04:00:00|13800|11539|13449|13360|13800|13468|13253|11539|2364148
1622779200000|2021-06-04 04:00:00|13481|11539|13400|13373|13549|13529|13229|11539|3062331
1623038400000|2021-06-07 04:00:00|13490|11441|13429|13401|13522|13519|13332|11441|1995866
1623124800000|2021-06-08 04:00:00|14668|11441|13335|13325|14668|13471|13241|11441|2430311
1623211200000|2021-06-09 04:00:00|14700|11441|13190|13158|14700|13491|13146|11441|4067574
1623297600000|2021-06-10 04:00:00|13249|11441|13109|13090|13260|13255|13020|11441|4193239
1623384000000|2021-06-11 04:00:00|13161|11539|13200|13175|13200|13198|13054|11539|3235306
1623643200000|2021-06-14 04:00:00|17000|11441|13145|13111|17000|13226|13013|11441|3571977
1623729600000|2021-06-15 04:00:00|16400|11988|13029|13020|16400|13169|12983|11988|3182267
1623816000000|2021-06-16 04:00:00|13087|11539|13010|13000|13197|13117|12963|11539|4946630
1623902400000|2021-06-17 04:00:00|13800|12000|12937|12894|13800|12987|12786|12000|5242213
1623988800000|2021-06-18 04:00:00|14303|11800|12840|12801|14303|12930|12700|11800|5341023
1624248000000|2021-06-21 04:00:00|13800|11539|13030|13009|13800|13076|12874|11539|3897166
1624334400000|2021-06-22 04:00:00|13049|10903|13264|13250|13275|13269|13008|10903|3730025
1624420800000|2021-06-23 04:00:00|13800|12674|13335|13330|13800|13369|13224|12674|2879914
1624507200000|2021-06-24 04:00:00|14601|11802|15247|15244|15277|15263|13291|11802|8522370
1624593600000|2021-06-25 04:00:00|15250|12600|15465|15450|15490|15461|14810|12600|32664943
1624852800000|2021-06-28 04:00:00|15495|12680|15250|15240|15718|15550|15154|12680|8444364
1624939200000|2021-06-29 04:00:00|15750|13000|15639|15606|15750|15637|15183|13000|7007528
1625025600000|2021-06-30 04:00:00|16005|14987|15499|15480|16005|15606|15357|14987|6452055
1625112000000|2021-07-01 04:00:00|16005|14987|15800|15759|16005|15820|15395|14987|5913719
1625198400000|2021-07-02 04:00:00|16005|14987|15974|15969|16005|15996|15760|14987|4078812
1625544000000|2021-07-06 04:00:00|16387|15900|16005|15972|16387|16041|15787|15786|3764540
1625630400000|2021-07-07 04:00:00|16000|15189|16016|15963|16337|16083|15830|15189|3358068
1625716800000|2021-07-08 04:00:00|16387|14987|16062|16010|16387|16081|15640|14987|3548847
1625803200000|2021-07-09 04:00:00|16387|12817|16155|16075|16387|16191|16040|12817|3117892
1626062400000|2021-07-12 04:00:00|16387|15877|16225|16166|16387|16242|16000|15877|2372106
1626148800000|2021-07-13 04:00:00|16279|14987|16170|16105|16292|16229|16100|14987|3732498
1626235200000|2021-07-14 04:00:00|16262|14987|16151|16141|16276|16271|16084|14987|2834431
1626321600000|2021-07-15 04:00:00|16229|14987|16146|16125|16229|16219|16011|14987|3623917
1626408000000|2021-07-16 04:00:00|16211|15877|16000|15928|16295|16184|15964|15877|2970392
1626667200000|2021-07-19 04:00:00|15922|15762|15825|15801|16106|15877|15662|15630|4499168
1626753600000|2021-07-20 04:00:00|15969|14987|16000|15974|16140|16043|15664|14987|2517063
1626840000000|2021-07-21 04:00:00|16228|14987|16139|16116|16295|16141|15977|14987|3195914
1626926400000|2021-07-22 04:00:00|16228|14987|16440|16390|16471|16450|16080|14987|2992557
1627012800000|2021-07-23 04:00:00|16531|14987|16630|16590|16650|16644|16400|14987|2720683
1627272000000|2021-07-26 04:00:00|16675|14987|16529|16480|16982|16650|16383|14987|2136612
1627358400000|2021-07-27 04:00:00|16581|14987|16457|16437|16982|16542|16290|14987|2685316
1627444800000|2021-07-28 04:00:00|20000|14987|16560|16550|20000|16588|16409|14987|2293742
1627531200000|2021-07-29 04:00:00|16603|14987|16674|16615|16991|16700|16545|14987|2003193
1627617600000|2021-07-30 04:00:00|16699|14987|16799|16751|16800|16790|16600|14987|3266295
1627876800000|2021-08-02 04:00:00|16944|14987|16906|16860|17050|16993|16760|14987|3113101
1627963200000|2021-08-03 04:00:00|16987|14987|17110|17085|17189|17149|16852|14987|3641594
1628049600000|2021-08-04 04:00:00|17139|14987|17199|17191|17275|17232|17060|14987|2460787
1628136000000|2021-08-05 04:00:00|17054|14987|17390|17370|17550|17396|17041|14987|2328958
1628222400000|2021-08-06 04:00:00|17438|14987|17290|17270|17474|17430|17271|14987|2524321
1628481600000|2021-08-09 04:00:00|17316|14987|17190|17151|17761|17304|17165|14987|1919590
1628568000000|2021-08-10 04:00:00|19700|14500|17232|17204|19700|17395|17149|14500|2097211
1628654400000|2021-08-11 04:00:00|17280|14987|17149|17116|17704|17319|17094|14987|2440537
1628740800000|2021-08-12 04:00:00|17189|14000|17068|17042|18122|17135|16950|14000|2502529
1628827200000|2021-08-13 04:00:00|19700|14987|17188|17172|19700|17172|16883|14987|1760399
1629086400000|2021-08-16 04:00:00|19700|14987|17240|17213|19700|17240|16968|14987|2006974
1629172800000|2021-08-17 04:00:00|17346|14987|17050|17015|17346|17200|16942|14987|2065805
1629259200000|2021-08-18 04:00:00|18200|14987|16870|16830|18200|17178|16821|14987|2282366
1629345600000|2021-08-19 04:00:00|16810|14987|16800|16502|16846|16800|16438|14987|4985385
1629432000000|2021-08-20 04:00:00|16558|14987|16815|16763|16900|16800|16466|14987|2385782
1629691200000|2021-08-23 04:00:00|18322|14987|17029|16980|18322|17086|16825|14987|2234839
1629777600000|2021-08-24 04:00:00|18122|14987|17010|16976|18122|17087|16890|14987|1813660
1629864000000|2021-08-25 04:00:00|17301|14987|17000|16961|17301|17067|16953|14987|1438577
1629950400000|2021-08-26 04:00:00|18122|14987|16719|16611|18122|17017|16628|14987|2524774
1630036800000|2021-08-27 04:00:00|16777|14987|16779|16745|17000|16807|16630|14987|1701365
1630296000000|2021-08-30 04:00:00|17200|14987|16820|16785|17200|16841|16662|14987|2069430
1630382400000|2021-08-31 04:00:00|16897|14987|16519|16475|17000|16880|16421|14987|4093192
1630468800000|2021-09-01 04:00:00|16581|16470|16470|16451|17000|16659|16408|16342|2958020
1630555200000|2021-09-02 04:00:00|16511|14000|16387|16340|16911|16538|16279|14000|2761923
1630641600000|2021-09-03 04:00:00|16454|14987|16349|16303|16595|16417|16225|14987|2617768
1630987200000|2021-09-07 04:00:00|16399|14987|16270|16240|16418|16387|16192|14987|3303166
1631073600000|2021-09-08 04:00:00|17227|14987|16400|16390|17227|16400|15976|14987|4249178
1631160000000|2021-09-09 04:00:00|17268|14987|16359|16302|17268|16613|16240|14987|5385076
1631246400000|2021-09-10 04:00:00|16427|14987|16389|16360|16670|16566|16344|14987|2465718
1631505600000|2021-09-13 04:00:00|17715|14987|15970|15952|17715|16469|15834|14987|5130295
1631592000000|2021-09-14 04:00:00|16047|15858|15895|15857|16378|15990|15709|15704|2877394
1631678400000|2021-09-15 04:00:00|17227|14987|15809|15793|17227|15948|15575|14987|3957272
1631764800000|2021-09-16 04:00:00|17227|14987|15760|15701|17227|15903|15720|14987|2843559
1631851200000|2021-09-17 04:00:00|17600|14987|15642|15602|17600|16016|15607|14987|4561067
1632110400000|2021-09-20 04:00:00|17500|14987|15488|15396|17500|15524|15236|14987|4171678
1632196800000|2021-09-21 04:00:00|17227|14987|15487|15455|17227|15611|15358|14987|3360896
1632283200000|2021-09-22 04:00:00|17227|15444|15780|15752|17227|15798|15560|15350|3779961
1632369600000|2021-09-23 04:00:00|15912|15741|15330|15325|16029|16026|15245|15200|8652004
1632456000000|2021-09-24 04:00:00|17500|14987|14980|14959|17500|15305|14802|14800|19442161
1632715200000|2021-09-27 04:00:00|17227|12530|14794|14750|17227|15010|14730|12530|7300023
1632801600000|2021-09-28 04:00:00|17545|14712|14585|14565|17545|14800|14501|14499|6857890
1632888000000|2021-09-29 04:00:00|17227|12530|14640|14612|17227|14793|14555|12530|4855986
1632974400000|2021-09-30 04:00:00|14787|14607|14543|14535|14818|14746|14444|14441|5714815
1633060800000|2021-10-01 04:00:00|17227|12700|14738|14700|17227|14799|14432|12700|5168699
1633320000000|2021-10-04 04:00:00|17545|12700|14749|14732|17545|14760|14576|12700|4768462
1633406400000|2021-10-05 04:00:00|17227|12700|14970|14940|17227|15096|14760|12700|7632432
1633492800000|2021-10-06 04:00:00|17227|12700|14940|14900|17227|14945|14750|12700|4424777
1633579200000|2021-10-07 04:00:00|17227|14845|15265|15186|17227|15359|14960|14845|5147842
1633665600000|2021-10-08 04:00:00|17227|14945|15265|15180|17227|15287|15070|14945|3965411
1633924800000|2021-10-11 04:00:00|17227|14995|15027|15005|17227|15359|15002|14995|3521990
1634011200000|2021-10-12 04:00:00|15129|14967|15323|15301|15375|15348|15094|14967|4662170
1634097600000|2021-10-13 04:00:00|15408|15237|15700|15650|15700|15682|15302|15100|5506344
1634184000000|2021-10-14 04:00:00|17415|13000|15740|15716|17415|15845|15626|13000|3475398
1634270400000|2021-10-15 04:00:00|17415|12700|15805|15777|17415|15827|15659|12700|3369558
1634529600000|2021-10-18 04:00:00|17415|12700|15950|15870|17415|15958|15600|12700|2683391
1634616000000|2021-10-19 04:00:00|17227|12700|15790|15750|17227|16010|15680|12700|3978553
1634702400000|2021-10-20 04:00:00|17227|12700|15843|15805|17227|15874|15733|12700|2439632
1634788800000|2021-10-21 04:00:00|17227|12700|16238|16209|17227|16250|15760|12700|3719645
1634875200000|2021-10-22 04:00:00|22000|13400|16348|16317|22000|16459|16183|13400|3314436
1635134400000|2021-10-25 04:00:00|17227|13400|16450|16423|17227|16472|16267|13400|2102146
1635220800000|2021-10-26 04:00:00|22000|13400|16500|16380|22000|16542|16312|13400|2923742
1635307200000|2021-10-27 04:00:00|22000|12700|16370|16236|22000|16425|16169|12700|2403141
1635393600000|2021-10-28 04:00:00|22000|13000|16441|16425|22000|16470|16186|13000|2172832
1635480000000|2021-10-29 04:00:00|17362|13400|16749|16721|17362|16765|16294|13400|3232464
1635739200000|2021-11-01 04:00:00|22000|13400|16694|16601|22000|16873|16570|13400|2091075
1635825600000|2021-11-02 04:00:00|17415|13400|16800|16783|17415|16850|16550|13400|2657919
1635912000000|2021-11-03 04:00:00|17227|13400|17295|17265|17300|17288|16777|13400|3927156
1635998400000|2021-11-04 04:00:00|17396|14400|17571|17530|17618|17562|17193|14400|3154302
1636084800000|2021-11-05 04:00:00|17666|14000|17770|17730|17915|17910|17512|14000|3652790
1636347600000|2021-11-08 05:00:00|17849|14400|17185|17100|17849|17777|17038|14400|5226219
1636434000000|2021-11-09 05:00:00|17849|13889|17380|17330|17849|17392|17078|13889|2269519
1636520400000|2021-11-10 05:00:00|17300|13889|16870|16856|17350|17295|16755|13889|5381667
1636606800000|2021-11-11 05:00:00|16897|16700|16776|16720|17285|16955|16663|16600|3169846
1636693200000|2021-11-12 05:00:00|16772|13500|16921|16880|17044|16967|16716|13500|2818316
1636952400000|2021-11-15 05:00:00|17900|12700|16920|16855|17900|17034|16853|12700|1895219
1637038800000|2021-11-16 05:00:00|16951|13700|17224|17182|17400|17394|16874|13700|2419764
1637125200000|2021-11-17 05:00:00|18000|13000|17200|17180|18000|17274|17040|13000|2153665
1637211600000|2021-11-18 05:00:00|17350|13700|17247|17156|17352|17334|17036|13700|2272594
1637298000000|2021-11-19 05:00:00|18000|14400|17575|17450|18000|17718|17044|14400|3291724
1637557200000|2021-11-22 05:00:00|17615|17450|17499|17424|17818|17775|17413|17375|3415469
1637643600000|2021-11-23 05:00:00|18000|13889|17211|17150|18000|17493|17044|13889|2924503
1637730000000|2021-11-24 05:00:00|18000|14900|17220|17203|18000|17240|16620|14900|2808078
1637902800000|2021-11-26 05:00:00|22000|13700|16819|16787|22000|16966|16722|13700|2580525
1638162000000|2021-11-29 05:00:00|20000|16767|17119|17044|20000|17111|16888|16500|2791349
1638248400000|2021-11-30 05:00:00|18000|14900|17140|16936|18000|17148|16745|14900|4405828
1638334800000|2021-12-01 05:00:00|18000|13700|17000|16682|18000|17330|16611|13700|2547836
1638421200000|2021-12-02 05:00:00|18000|13000|16999|16900|18000|17053|16625|13000|2417626
1638507600000|2021-12-03 05:00:00|17579|14900|17024|16980|17579|17201|16682|14900|2637165
1638766800000|2021-12-06 05:00:00|17162|13700|16849|16600|17650|17128|16808|13700|2494858
1638853200000|2021-12-07 05:00:00|17049|13700|17269|17140|17500|17334|17000|13700|3075406
1638939600000|2021-12-08 05:00:00|17261|13700|17025|16963|17500|17255|16986|13700|2858034
1639026000000|2021-12-09 05:00:00|17515|14900|16835|16765|17515|17112|16800|14900|2586445
1639112400000|2021-12-10 05:00:00|16902|13700|16906|16880|17300|17020|16734|13700|2872367
1639371600000|2021-12-13 05:00:00|17031|16850|16736|16686|17300|16944|16527|16500|3104222
1639458000000|2021-12-14 05:00:00|16797|14900|16600|16540|17300|16710|16424|14900|2683883
1639544400000|2021-12-15 05:00:00|16646|13700|16569|16460|17300|16569|16185|13700|4717893
1639630800000|2021-12-16 05:00:00|16636|14900|16300|16250|16900|16595|16238|14900|4391662
1639717200000|2021-12-17 05:00:00|16351|13000|16200|16168|16544|16284|16059|13000|3892981
1639976400000|2021-12-20 05:00:00|16050|12700|16296|16280|16459|16422|15548|12700|5313260
1640062800000|2021-12-21 05:00:00|17600|13700|16648|16630|17600|17099|16200|13700|8628304
1640149200000|2021-12-22 05:00:00|16848|13700|16570|16533|16900|16891|16411|13700|3557608
1640235600000|2021-12-23 05:00:00|16905|13000|16609|16583|16905|16713|16549|13000|2316900
1640581200000|2021-12-27 05:00:00|16610|13700|16757|16641|16900|16768|16553|13700|2186160
1640667600000|2021-12-28 05:00:00|17434|12700|16671|16643|17434|16821|16631|12700|1542200
1640754000000|2021-12-29 05:00:00|17434|12700|16878|16852|17434|16978|16650|12700|2198472
1640840400000|2021-12-30 05:00:00|17434|13288|16859|16700|17434|17011|16721|13288|1682824
1640926800000|2021-12-31 05:00:00|19748|12700|16775|16575|19748|16760|16624|12700|1317182
1641186000000|2022-01-03 05:00:00|17981|12700|16497|16450|17981|16830|16332|12700|3151639
1641272400000|2022-01-04 05:00:00|17981|12700|16638|16604|17981|16714|16490|12700|3091624
1641358800000|2022-01-05 05:00:00|16680|14618|16250|16159|16858|16683|16200|14618|2683589
1641445200000|2022-01-06 05:00:00|17117|12700|16245|16132|17117|16317|15907|12700|2566065
1641531600000|2022-01-07 05:00:00|17117|14649|15739|15677|17117|16190|15691|14649|3023617
1641790800000|2022-01-10 05:00:00|17754|14649|15054|15050|17754|15605|14879|14649|6357839
1641877200000|2022-01-11 05:00:00|18000|12700|15030|15020|18000|15179|14767|12700|5185548
1641963600000|2022-01-12 05:00:00|15138|14994|15269|15200|15350|15340|15000|14880|3578260
1642050000000|2022-01-13 05:00:00|15500|12700|15000|14904|15500|15358|14903|12700|3097293
1642136400000|2022-01-14 05:00:00|15500|13000|14841|14818|15500|15039|14689|13000|3143440
1642482000000|2022-01-18 05:00:00|14724|14526|14743|14618|14885|14880|14631|14526|3626141
1642568400000|2022-01-19 05:00:00|14715|14544|14550|14500|14911|14904|14503|14500|2947218
1642654800000|2022-01-20 05:00:00|15500|13000|14269|14200|15500|14735|14200|13000|3095247
1642741200000|2022-01-21 05:00:00|14364|14184|14349|14262|14637|14632|14100|14091|4558451
1643000400000|2022-01-24 05:00:00|14463|14220|14560|14523|14640|14629|13965|13950|4874200
1643086800000|2022-01-25 05:00:00|15500|13000|14600|14460|15500|14810|14254|13000|4823502
1643173200000|2022-01-26 05:00:00|14805|14634|14400|14270|14899|14894|14275|14224|4252017
1643259600000|2022-01-27 05:00:00|14463|14310|14500|14406|14737|14733|14359|14200|3168753
1643346000000|2022-01-28 05:00:00|14562|14400|14595|14580|14680|14627|14063|14056|4034040
1643605200000|2022-01-31 05:00:00|14733|14571|14799|14760|14900|14817|14473|14330|3765843
1643691600000|2022-02-01 05:00:00|14940|14751|14865|14822|14973|14960|14685|14673|3676020
1643778000000|2022-02-02 05:00:00|14940|14769|14808|14750|15000|14966|14750|14700|3474704
1643864400000|2022-02-03 05:00:00|14877|14733|14700|14611|14960|14844|14500|14480|3338998
1643950800000|2022-02-04 05:00:00|14625|14552|14541|14525|14735|14645|14369|14127|532188
1644210000000|2022-02-07 05:00:00|14634|14409|14534|14515|14650|14631|14423|14380|2170264
1644296400000|2022-02-08 05:00:00|14607|14436|14398|14355|14650|14539|14230|14222|3202317
1644382800000|2022-02-09 05:00:00|14562|14387|14655|14610|14737|14734|14470|14249|2775736
1644469200000|2022-02-10 05:00:00|15500|13000|14479|14382|15500|14750|14401|13000|2510590
1644555600000|2022-02-11 05:00:00|14490|14337|14100|14025|14620|14502|13957|13950|3709669
1644814800000|2022-02-14 05:00:00|13932|13734|14330|14150|14330|14321|13743|13700|3827094
1644901200000|2022-02-15 05:00:00|14391|14256|14548|14457|14633|14629|14330|14120|3085644
1644987600000|2022-02-16 05:00:00|14652|14490|14648|14541|14719|14695|14464|14392|1887924
1645074000000|2022-02-17 05:00:00|14635|14520|14300|14269|14750|14682|14265|14241|2229811
1645160400000|2022-02-18 05:00:00|15500|13000|14400|14120|15500|14392|14182|13000|2460653
1645506000000|2022-02-22 05:00:00|15500|13599|13910|13871|15500|14181|13617|13599|5073467
1645592400000|2022-02-23 05:00:00|15500|13000|13630|13600|15500|14091|13630|13000|4266506
1645678800000|2022-02-24 05:00:00|15500|13000|13713|13531|15500|13742|13075|13000|5216513
1645765200000|2022-02-25 05:00:00|15500|10000|13920|13880|15500|13915|13520|10000|3169889
1646024400000|2022-02-28 05:00:00|15500|10000|13740|13580|15500|13836|13504|10000|3252605
1646110800000|2022-03-01 05:00:00|15500|10000|13305|13233|15500|13671|13118|10000|3599437
1646197200000|2022-03-02 05:00:00|15500|10000|13568|13459|15500|13660|13278|10000|3287446
1646283600000|2022-03-03 05:00:00|15500|10000|13374|13200|15500|13680|13222|10000|2699169
1646370000000|2022-03-04 05:00:00|15500|10000|13255|13100|15500|13423|13055|10000|3656965
1646629200000|2022-03-07 05:00:00|15500|10000|12442|12420|15500|13102|12418|10000|5562353
1646715600000|2022-03-08 05:00:00|15500|10000|12197|12150|15500|12560|12081|10000|5574663
1646802000000|2022-03-09 05:00:00|12488|12350|12715|12650|12990|12963|12388|12170|5251672
1646888400000|2022-03-10 05:00:00|15500|11906|12677|12603|15500|12658|12410|11906|4175082
1646974800000|2022-03-11 05:00:00|15500|11870|12319|12263|15500|12830|12252|11870|3515489
1647230400000|2022-03-14 04:00:00|12260|11906|11855|11812|12650|12348|11675|11650|8782975
1647316800000|2022-03-15 04:00:00|15500|10000|11960|11945|15500|12039|11700|10000|6202156
1647403200000|2022-03-16 04:00:00|12500|10000|12570|12491|12612|12607|12000|10000|6030004
1647489600000|2022-03-17 04:00:00|14400|10000|12699|12615|14400|12740|12376|10000|3433860
1647576000000|2022-03-18 04:00:00|16910|10000|13169|13150|16910|13170|12649|10000|4704085
1647835200000|2022-03-21 04:00:00|13910|10000|13709|13705|13910|13886|12865|10000|8853610
1647921600000|2022-03-22 04:00:00|14000|13300|13319|13302|14000|13897|13290|13282|12609296
1648008000000|2022-03-23 04:00:00|13600|11766|13326|13301|13682|13538|13129|11766|4716385
1648094400000|2022-03-24 04:00:00|13600|12500|13290|13220|13682|13450|13121|12500|3462574
1648180800000|2022-03-25 04:00:00|13380|13000|13375|13360|13469|13378|13172|12600|3499412
1648440000000|2022-03-28 04:00:00|13370|13257|13500|13380|13558|13493|13219|13216|3062474
1648526400000|2022-03-29 04:00:00|13600|13101|13924|13885|13996|13975|13500|13101|3612253
1648612800000|2022-03-30 04:00:00|16265|13044|13895|13854|16265|13983|13759|13044|3318006
1648699200000|2022-03-31 04:00:00|16245|10000|13548|13480|16245|14000|13410|10000|3683955
1648785600000|2022-04-01 04:00:00|13719|11000|13454|13300|13719|13607|13276|11000|3532810
1649044800000|2022-04-04 04:00:00|15048|10000|13433|13400|15048|13520|13211|10000|3119220
1649131200000|2022-04-05 04:00:00|13759|11000|13259|13206|13759|13465|13202|11000|3489774
1649217600000|2022-04-06 04:00:00|16265|10000|12829|12780|16265|13174|12634|10000|4423977
1649304000000|2022-04-07 04:00:00|17900|10000|12950|12925|17900|12996|12700|10000|3061373
1649390400000|2022-04-08 04:00:00|15000|10000|12815|12737|15000|13037|12790|10000|2736268
1649649600000|2022-04-11 04:00:00|12859|12650|12431|12430|12900|12769|12425|12408|4032779
1649736000000|2022-04-12 04:00:00|12463|10000|12529|12517|12818|12809|12435|10000|3124171
1649822400000|2022-04-13 04:00:00|12611|10000|12785|12721|12910|12786|12475|10000|2966334
1649908800000|2022-04-14 04:00:00|12978|11200|13365|13315|13470|13436|12749|11200|8822662
1650254400000|2022-04-18 04:00:00|13304|13279|13295|13205|13340|13337|13037|13030|2962701
1650340800000|2022-04-19 04:00:00|13273|10500|13705|13657|13777|13748|13124|10500|4516850
1650427200000|2022-04-20 04:00:00|16500|12108|13649|13566|16500|13861|13566|12108|2889164
1650513600000|2022-04-21 04:00:00|13760|11200|13569|13490|13914|13912|13509|11200|3286682
1650600000000|2022-04-22 04:00:00|13592|11950|12884|12840|13910|13575|12856|11950|3824548
1650859200000|2022-04-25 04:00:00|12859|11200|12808|12760|12988|12891|12488|11200|4043005
1650945600000|2022-04-26 04:00:00|13870|10500|12125|12053|13870|12794|11995|10500|5067998
1651032000000|2022-04-27 04:00:00|12269|10000|12270|12220|12400|12394|12093|10000|3455426
1651118400000|2022-04-28 04:00:00|12414|10000|12625|12545|12974|12796|12264|10000|3906253
1651204800000|2022-04-29 04:00:00|15889|10500|12569|12471|15889|12839|12426|10500|2816000
1651464000000|2022-05-02 04:00:00|12585|10500|12605|12550|12800|12617|12280|10500|3130536
1651550400000|2022-05-03 04:00:00|12848|10000|12328|12305|12848|12650|12026|10000|5391302
1651636800000|2022-05-04 04:00:00|12566|10000|12590|12541|12630|12615|12010|10000|4483076
1651723200000|2022-05-05 04:00:00|15048|10000|11880|11867|15048|12502|11652|10000|5159992
1651809600000|2022-05-06 04:00:00|15048|10000|11448|11330|15048|11780|11069|10000|7227720
1652068800000|2022-05-09 04:00:00|11669|10000|11195|11150|11669|11443|11060|10000|4404965
1652155200000|2022-05-10 04:00:00|11187|10513|10990|10974|12502|11333|10843|10513|969060
1652241600000|2022-05-11 04:00:00|11157|10000|10890|10825|11200|11171|10763|10000|4017798
1652328000000|2022-05-12 04:00:00|13764|10000|10950|10829|13764|10988|10505|10000|6160127
1652414400000|2022-05-13 04:00:00|10990|10000|11301|11242|11330|11310|10869|10000|5852747
1652673600000|2022-05-16 04:00:00|11312|10000|11299|11256|11369|11350|11159|10000|3804958
1652760000000|2022-05-17 04:00:00|11575|10000|11625|11590|11730|11706|11308|10000|3715430
1652846400000|2022-05-18 04:00:00|11601|10000|10870|10852|11750|11500|10870|10000|4661637
1652932800000|2022-05-19 04:00:00|10939|10000|10714|10651|11034|10966|10632|10000|4827772
1653019200000|2022-05-20 04:00:00|10952|10643|10799|10757|11029|10980|10509|10506|4648458
1653278400000|2022-05-23 04:00:00|11198|10000|10820|10748|11198|10911|10583|10000|3892422
1653364800000|2022-05-24 04:00:00|10863|10000|10884|10743|10940|10793|10475|10000|3489890
1653451200000|2022-05-25 04:00:00|10979|10000|10849|10791|10979|10888|10355|10000|4591904
1653537600000|2022-05-26 04:00:00|10914|10000|11308|11251|11353|11350|10852|10000|3568506
1653624000000|2022-05-27 04:00:00|12634|10000|11608|11599|12634|11618|11311|10000|2938576
1652673600000|2022-05-16 04:00:00|11312|10000|11299|11256|11369|11350|11159|10000|3804958
1652760000000|2022-05-17 04:00:00|11575|10000|11625|11590|11730|11706|11308|10000|3715430
1652846400000|2022-05-18 04:00:00|11601|10000|10870|10852|11750|11500|10870|10000|4661637
1652932800000|2022-05-19 04:00:00|10939|10000|10714|10651|11034|10966|10632|10000|4827772
1653019200000|2022-05-20 04:00:00|10952|10643|10799|10757|11029|10980|10509|10506|4648458
1653278400000|2022-05-23 04:00:00|11198|10000|10820|10748|11198|10911|10583|10000|3892422
1653364800000|2022-05-24 04:00:00|10863|10000|10884|10743|10940|10793|10475|10000|3489890
1653451200000|2022-05-25 04:00:00|10979|10000|10849|10791|10979|10888|10355|10000|4591904
1653537600000|2022-05-26 04:00:00|10914|10000|11308|11251|11353|11350|10852|10000|3568506
1653624000000|2022-05-27 04:00:00|12634|10000|11608|11599|12634|11618|11311|10000|2938576
1653969600000|2022-05-31 04:00:00|11912|10000|11980|11911|11980|11978|11449|10000|6777566
1654056000000|2022-06-01 04:00:00|12281|10000|11868|11825|12281|12067|11762|10000|3230980
1654142400000|2022-06-02 04:00:00|12141|10000|12364|12312|12410|12384|11929|10000|3386866
1654228800000|2022-06-03 04:00:00|12481|10000|12116|12072|12481|12281|12062|10000|2728708
1654488000000|2022-06-06 04:00:00|12434|10000|12048|11952|12434|12253|11946|10000|2442441
1654574400000|2022-06-07 04:00:00|12500|10000|12163|12110|12500|12196|11790|10000|2420390
1654660800000|2022-06-08 04:00:00|12601|10000|12264|12240|12601|12377|12072|10000|2658698
1654747200000|2022-06-09 04:00:00|12424|10000|11923|11860|12424|12270|11860|10000|2273040
1654833600000|2022-06-10 04:00:00|12325|10000|11539|11473|12325|11901|11427|10000|3629572
1655092800000|2022-06-13 04:00:00|11413|10000|11089|11047|11413|11360|10925|10000|3713447
1655179200000|2022-06-14 04:00:00|11223|10000|11110|11072|11360|11188|11002|10000|2603384
1655265600000|2022-06-15 04:00:00|11371|10000|11444|11399|11475|11469|11120|10000|2685248
1655352000000|2022-06-16 04:00:00|11344|10000|10900|10685|11344|11064|10575|10000|4521008
1655438400000|2022-06-17 04:00:00|10999|10728|10787|10760|11000|10855|10569|10561|5721494
1655784000000|2022-06-21 04:00:00|11055|10000|10868|10850|11055|10980|10778|10000|3752539
1655870400000|2022-06-22 04:00:00|11623|10000|10440|10402|11623|10689|10400|10000|5467115
1655956800000|2022-06-23 04:00:00|13120|10000|10779|10730|13120|10809|10430|10000|4239635
1656043200000|2022-06-24 04:00:00|11123|10000|11291|11276|11310|11293|10890|10000|5171541
1656302400000|2022-06-27 04:00:00|11706|9900|10750|10731|11706|11467|10676|9900|8437069
1656388800000|2022-06-28 04:00:00|10750|10735|10286|10258|11404|11380|10257|9998|5336132
1656475200000|2022-06-29 04:00:00|10323|10179|10324|10310|10560|10556|10157|10151|6811424
1656561600000|2022-06-30 04:00:00|10278|10116|10219|10195|10349|10337|10080|10075|4783266
1656648000000|2022-07-01 04:00:00|10195|9400|10201|10115|10502|10241|9959|9400|5125363
1656993600000|2022-07-05 04:00:00|10610|8500|10424|10401|10610|10444|9949|8500|5312007
1657080000000|2022-07-06 04:00:00|10610|8500|10430|10400|10610|10567|10348|8500|3875731
1657166400000|2022-07-07 04:00:00|10610|9900|10766|10705|10829|10827|10463|9900|4221064
1657252800000|2022-07-08 04:00:00|11010|9900|10802|10793|11010|10861|10652|9900|3695558
1657512000000|2022-07-11 04:00:00|11400|9900|10525|10505|11400|10705|10488|9900|2838089
1657598400000|2022-07-12 04:00:00|10824|9900|10378|10352|10824|10585|10316|9900|3831968
1657684800000|2022-07-13 04:00:00|10686|8500|10450|10425|10686|10587|10166|8500|2797455
1657771200000|2022-07-14 04:00:00|10484|9900|10356|10330|10500|10381|10188|9900|3934229
1657857600000|2022-07-15 04:00:00|10630|9900|10480|10450|10630|10559|10322|9900|4079840
1658116800000|2022-07-18 04:00:00|10782|9900|10429|10402|10799|10668|10369|9900|4104295
1658203200000|2022-07-19 04:00:00|12300|9900|10959|10923|12300|10958|10450|9900|5396312
1658289600000|2022-07-20 04:00:00|11245|9900|11097|11051|11245|11163|10885|9900|3609486
1658376000000|2022-07-21 04:00:00|11300|9900|11136|11066|11300|11166|11008|9900|2407842
1658462400000|2022-07-22 04:00:00|11300|9900|10912|10880|11300|11200|10877|9900|3542274
1658721600000|2022-07-25 04:00:00|12300|9900|10750|10720|12300|11016|10730|9900|3156282
1658808000000|2022-07-26 04:00:00|12300|9900|10620|10580|12300|10778|10458|9900|5056106
1658894400000|2022-07-27 04:00:00|10836|9900|10750|10730|10877|10839|10526|9900|4691356
1658980800000|2022-07-28 04:00:00|10797|10030|11279|11223|11299|11282|10730|10030|3800152
1659067200000|2022-07-29 04:00:00|11298|10030|11509|11466|11523|11520|11150|10030|4152341
1659326400000|2022-08-01 04:00:00|11610|9900|11449|11381|11610|11554|11325|9900|2670924
1659412800000|2022-08-02 04:00:00|11677|10030|11200|11178|11677|11400|11164|10030|3731168
1659499200000|2022-08-03 04:00:00|11243|9900|11425|11375|11511|11510|11186|9900|3625028
1659585600000|2022-08-04 04:00:00|11491|10030|11485|11401|11610|11533|11383|10030|2586490
1659672000000|2022-08-05 04:00:00|14124|9900|11386|11330|14124|11494|11260|9900|2535769
1659931200000|2022-08-08 04:00:00|13550|10030|11325|11302|13550|11558|11250|10030|3688215
1660017600000|2022-08-09 04:00:00|14124|9900|11035|10995|14124|11302|10882|9900|4377170
1660104000000|2022-08-10 04:00:00|12300|9900|11315|11275|12300|11382|11002|9900|3939042
1660190400000|2022-08-11 04:00:00|11403|10030|11449|11426|11675|11674|11324|10030|3182543
1660276800000|2022-08-12 04:00:00|11595|9900|11609|11602|11650|11612|11378|9900|2464315
1660536000000|2022-08-15 04:00:00|12300|10030|11623|11590|12300|11658|11486|10030|2096175
1660622400000|2022-08-16 04:00:00|13550|9900|11845|11700|13550|11846|11568|9900|3758975
1660708800000|2022-08-17 04:00:00|14423|10030|11695|11660|14423|11800|11641|10030|3038528
1660795200000|2022-08-18 04:00:00|12300|10030|11610|11601|12300|11717|11531|10030|2853539
1660881600000|2022-08-19 04:00:00|13588|8500|11359|11319|13588|11574|11296|8500|3192397
1661140800000|2022-08-22 04:00:00|12300|10030|11091|11068|12300|11210|10985|10030|2764117
1661227200000|2022-08-23 04:00:00|11370|10030|11099|11065|11370|11282|11049|10030|2745537
1661313600000|2022-08-24 04:00:00|11399|10030|11175|11121|11410|11242|11004|10030|2803042
1661400000000|2022-08-25 04:00:00|11475|10030|11318|11254|11475|11334|11141|10030|3206918
1661486400000|2022-08-26 04:00:00|14124|8500|10820|10800|14124|11371|10817|8500|3105965