820558800000|1996-01-02 05:00:00|587.5|587.5|585.9375|585.9375|592.1875|592.1875|584.375|584.375|6745600
820645200000|1996-01-03 05:00:00|585.9375|585.9375|582.8125|582.8125|589.0625|589.0625|582.03125|582.03125|4835200
820731600000|1996-01-04 05:00:00|585.15625|585.15625|582.8125|582.8125|594.53125|594.53125|582.8125|582.8125|8104000
820818000000|1996-01-05 05:00:00|579.6875|579.6875|581.25|581.25|582.03125|582.03125|578.125|578.125|4452800
821077200000|1996-01-08 05:00:00|584.375|584.375|588.28125|588.28125|590.625|590.625|584.375|584.375|1696000
821163600000|1996-01-09 05:00:00|592.96875|592.96875|583.59375|583.59375|595.3125|595.3125|582.8125|582.8125|4646400
821250000000|1996-01-10 05:00:00|581.25|581.25|568.75|568.75|585.9375|585.9375|568.75|568.75|5273600
821336400000|1996-01-11 05:00:00|570.3125|570.3125|575|575|576.5625|576.5625|565.625|565.625|5462400
821422800000|1996-01-12 05:00:00|578.125|578.125|580.46875|580.46875|580.46875|580.46875|568.75|568.75|6171200
821682000000|1996-01-15 05:00:00|578.90625|578.90625|577.34375|577.34375|582.8125|582.8125|573.4375|573.4375|3648000
821768400000|1996-01-16 05:00:00|585.9375|585.9375|574.21875|574.21875|585.9375|585.9375|571.09375|571.09375|7038400
821854800000|1996-01-17 05:00:00|574.21875|574.21875|574.21875|574.21875|578.125|578.125|573.4375|573.4375|5035200
821941200000|1996-01-18 05:00:00|575|575|576.5625|576.5625|576.5625|576.5625|565.625|565.625|6939200
822027600000|1996-01-19 05:00:00|576.5625|576.5625|585.9375|585.9375|588.28125|588.28125|575|575|7532800
822286800000|1996-01-22 05:00:00|587.5|587.5|585.9375|585.9375|590.625|590.625|585.15625|585.15625|4382400
822373200000|1996-01-23 05:00:00|585.15625|585.15625|589.0625|589.0625|589.0625|589.0625|580.46875|580.46875|6521600
822459600000|1996-01-24 05:00:00|612.5|612.5|608.59375|608.59375|624.21875|624.21875|598.4375|598.4375|20790400
822546000000|1996-01-25 05:00:00|610.9375|610.9375|615.625|615.625|621.09375|621.09375|610.9375|610.9375|16689600
822632400000|1996-01-26 05:00:00|612.5|612.5|616.40625|616.40625|619.53125|619.53125|611.71875|611.71875|6209600
822891600000|1996-01-29 05:00:00|617.1875|617.1875|618.75|618.75|621.09375|621.09375|612.5|612.5|4478400
822978000000|1996-01-30 05:00:00|621.875|621.875|629.6875|629.6875|630.46875|630.46875|621.09375|621.09375|6518400
823064400000|1996-01-31 05:00:00|629.6875|629.6875|641.40625|641.40625|643.75|643.75|629.6875|629.6875|7755200
823150800000|1996-02-01 05:00:00|638.28125|638.28125|632.8125|632.8125|639.84375|639.84375|625|625|6160000
823237200000|1996-02-02 05:00:00|632.8125|632.8125|629.6875|629.6875|632.8125|632.8125|621.875|621.875|5233600
823496400000|1996-02-05 05:00:00|629.6875|629.6875|625|625|632.8125|632.8125|624.21875|624.21875|4220800
823582800000|1996-02-06 05:00:00|626.5625|626.5625|638.28125|638.28125|640.625|640.625|626.5625|626.5625|5243200
823669200000|1996-02-07 05:00:00|643.75|643.75|651.5625|651.5625|651.5625|651.5625|631.25|631.25|7016000
823755600000|1996-02-08 05:00:00|646.875|646.875|652.34375|652.34375|652.34375|652.34375|640.625|640.625|6817600
823842000000|1996-02-09 05:00:00|652.34375|652.34375|638.28125|638.28125|653.125|653.125|635.9375|635.9375|7948800
824101200000|1996-02-12 05:00:00|642.1875|642.1875|642.96875|642.96875|648.4375|648.4375|637.5|637.5|6590400
824187600000|1996-02-13 05:00:00|643.75|643.75|660.9375|660.9375|664.84375|664.84375|642.96875|642.96875|11051200
824274000000|1996-02-14 05:00:00|657.8125|657.8125|659.375|659.375|660.9375|660.9375|653.125|653.125|8001600
824360400000|1996-02-15 05:00:00|660.9375|660.9375|652.34375|652.34375|660.9375|660.9375|650.78125|650.78125|5313600
824446800000|1996-02-16 05:00:00|654.6875|654.6875|646.875|646.875|654.6875|654.6875|646.875|646.875|7940800
824792400000|1996-02-20 05:00:00|640.625|640.625|641.40625|641.40625|645.3125|645.3125|635.15625|635.15625|6320000
824878800000|1996-02-21 05:00:00|636.71875|636.71875|657.03125|657.03125|657.03125|657.03125|635.15625|635.15625|6582400
824965200000|1996-02-22 05:00:00|658.59375|658.59375|668.75|668.75|674.21875|674.21875|657.03125|657.03125|9337600
825051600000|1996-02-23 05:00:00|668.75|668.75|682.8125|682.8125|685.15625|685.15625|667.1875|667.1875|6996800
825310800000|1996-02-26 05:00:00|682.03125|682.03125|678.125|678.125|686.71875|686.71875|675|675|8353600
825397200000|1996-02-27 05:00:00|678.125|678.125|672.65625|672.65625|681.25|681.25|669.53125|669.53125|5275200
825483600000|1996-02-28 05:00:00|675|675|676.5625|676.5625|685.15625|685.15625|673.4375|673.4375|6113600
825570000000|1996-02-29 05:00:00|673.4375|673.4375|671.09375|671.09375|679.6875|679.6875|671.09375|671.09375|6116800
825656400000|1996-03-01 05:00:00|675|675|667.1875|667.1875|681.25|681.25|666.40625|666.40625|9572800
825915600000|1996-03-04 05:00:00|668.75|668.75|691.40625|691.40625|701.5625|701.5625|668.75|668.75|7558400
826002000000|1996-03-05 05:00:00|685.9375|685.9375|687.5|687.5|689.84375|689.84375|679.6875|679.6875|5908800
826088400000|1996-03-06 05:00:00|696.875|696.875|688.28125|688.28125|696.875|696.875|687.5|687.5|8553600
826174800000|1996-03-07 05:00:00|685.9375|685.9375|681.25|681.25|687.5|687.5|673.4375|673.4375|5880000
826261200000|1996-03-08 05:00:00|657.8125|657.8125|662.5|662.5|678.125|678.125|656.25|656.25|9606400
826520400000|1996-03-11 05:00:00|668.75|668.75|684.375|684.375|685.9375|685.9375|667.1875|667.1875|7564800
826606800000|1996-03-12 05:00:00|679.6875|679.6875|701.5625|701.5625|705.46875|705.46875|678.125|678.125|7097600
826693200000|1996-03-13 05:00:00|707.8125|707.8125|703.6133125|703.6133125|714.0625|714.0625|698.4375|698.4375|9038400
826779600000|1996-03-14 05:00:00|700.78125|700.78125|698.4375|698.4375|705.46875|705.46875|696.875|696.875|5080000
826866000000|1996-03-15 05:00:00|695.3125|695.3125|693.75|693.75|698.4375|698.4375|685.9375|685.9375|8113600
827125200000|1996-03-18 05:00:00|696.875|696.875|696.09375|696.09375|700.78125|700.78125|692.96875|692.96875|8446400
827211600000|1996-03-19 05:00:00|701.5625|701.5625|713.28125|713.28125|718.75|718.75|698.4375|698.4375|9038400
827298000000|1996-03-20 05:00:00|725|725|726.5625|726.5625|732.8125|732.8125|721.875|721.875|7465600
827384400000|1996-03-21 05:00:00|727.34375|727.34375|717.1875|717.1875|729.6875|729.6875|712.5|712.5|4830400
827470800000|1996-03-22 05:00:00|719.53125|719.53125|721.09375|721.09375|721.09375|721.09375|712.5|712.5|3217600
827730000000|1996-03-25 05:00:00|725|725|724.21875|724.21875|737.5|737.5|722.65625|722.65625|5761600
827816400000|1996-03-26 05:00:00|721.09375|721.09375|726.5625|726.5625|727.34375|727.34375|717.1875|717.1875|4731200
827902800000|1996-03-27 05:00:00|715.625|715.625|711.71875|711.71875|718.75|718.75|706.25|706.25|6422400
827989200000|1996-03-28 05:00:00|708.59375|708.59375|710.9375|710.9375|712.109375|712.109375|707.03125|707.03125|7625600
828075600000|1996-03-29 05:00:00|720.3125|720.3125|701.5625|701.5625|721.875|721.875|701.5625|701.5625|4788800
828334800000|1996-04-01 05:00:00|703.90625|703.90625|698.4375|698.4375|704.6875|704.6875|696.09375|696.09375|3520000
828421200000|1996-04-02 05:00:00|699.21875|699.21875|707.03125|707.03125|712.5|712.5|689.0625|689.0625|4760000
828507600000|1996-04-03 05:00:00|702.34375|702.34375|710.9375|710.9375|715.625|715.625|698.4375|698.4375|3729600
828594000000|1996-04-04 05:00:00|710.9375|710.9375|707.8125|707.8125|715.625|715.625|704.6875|704.6875|3009600
828936000000|1996-04-08 04:00:00|690.625|690.625|699.21875|699.21875|699.21875|699.21875|689.0625|689.0625|6374400
829022400000|1996-04-09 04:00:00|709.375|709.375|689.84375|689.84375|709.375|709.375|685.9375|685.9375|4635200
829108800000|1996-04-10 04:00:00|689.0625|689.0625|681.25|681.25|691.40625|691.40625|679.6875|679.6875|7531200
829195200000|1996-04-11 04:00:00|679.6875|679.6875|671.875|671.875|681.25|681.25|667.96875|667.96875|14432000
829281600000|1996-04-12 04:00:00|671.875|671.875|673.4375|673.4375|675.78125|675.78125|665.625|665.625|8668800
829540800000|1996-04-15 04:00:00|673.4375|673.4375|685.15625|685.15625|688.28125|688.28125|669.53125|669.53125|3729600
829627200000|1996-04-16 04:00:00|692.1875|692.1875|699.21875|699.21875|699.21875|699.21875|687.5|687.5|5441600
829713600000|1996-04-17 04:00:00|696.09375|696.09375|688.28125|688.28125|702.34375|702.34375|684.375|684.375|3964800
829800000000|1996-04-18 04:00:00|689.0625|689.0625|687.5|687.5|692.1875|692.1875|682.8125|682.8125|4686400
829886400000|1996-04-19 04:00:00|689.84375|689.84375|698.4375|698.4375|702.734375|702.734375|689.84375|689.84375|5001600
830145600000|1996-04-22 04:00:00|704.6875|704.6875|707.8125|707.8125|710.9375|710.9375|703.125|703.125|4332800
830232000000|1996-04-23 04:00:00|709.375|709.375|710.15625|710.15625|720.3125|720.3125|706.25|706.25|11136000
830318400000|1996-04-24 04:00:00|710.15625|710.15625|698.4375|698.4375|710.15625|710.15625|692.1875|692.1875|6596800
830404800000|1996-04-25 04:00:00|699.21875|699.21875|692.96875|692.96875|700.78125|700.78125|691.40625|691.40625|5372800
830491200000|1996-04-26 04:00:00|691.40625|691.40625|689.84375|689.84375|692.1875|692.1875|675|675|11368000
830750400000|1996-04-29 04:00:00|688.28125|688.28125|677.34375|677.34375|693.75|693.75|673.4375|673.4375|5577600
830836800000|1996-04-30 04:00:00|675.78125|675.78125|690.625|690.625|691.40625|691.40625|669.53125|669.53125|6137600
830923200000|1996-05-01 04:00:00|687.5|687.5|687.5|687.5|692.1875|692.1875|679.6875|679.6875|3822400
831009600000|1996-05-02 04:00:00|675|675|674.21875|674.21875|681.25|681.25|673.4375|673.4375|4720000
831096000000|1996-05-03 04:00:00|672.65625|672.65625|668.75|668.75|675.78125|675.78125|667.1875|667.1875|7336000
831355200000|1996-05-06 04:00:00|670.3125|670.3125|657.03125|657.03125|671.09375|671.09375|651.5625|651.5625|6235200
831441600000|1996-05-07 04:00:00|657.8125|657.8125|653.90625|653.90625|659.375|659.375|639.84375|639.84375|10969600
831528000000|1996-05-08 04:00:00|648.4375|648.4375|648.4375|648.4375|651.5625|651.5625|627.34375|627.34375|12704000
831614400000|1996-05-09 04:00:00|652.34375|652.34375|676.5625|676.5625|692.1875|692.1875|651.5625|651.5625|15862400
831700800000|1996-05-10 04:00:00|690.625|690.625|688.28125|688.28125|694.53125|694.53125|681.25|681.25|6620800
831960000000|1996-05-13 04:00:00|686.71875|686.71875|685.15625|685.15625|687.5|687.5|675|675|6948800
832046400000|1996-05-14 04:00:00|688.28125|688.28125|680.46875|680.46875|688.28125|688.28125|676.5625|676.5625|6083200
832132800000|1996-05-15 04:00:00|681.25|681.25|688.28125|688.28125|694.53125|694.53125|678.125|678.125|6049600
832219200000|1996-05-16 04:00:00|689.0625|689.0625|686.71875|686.71875|694.921875|694.921875|686.71875|686.71875|4121600
832305600000|1996-05-17 04:00:00|692.1875|692.1875|685.15625|685.15625|697.65625|697.65625|684.375|684.375|5478400
832564800000|1996-05-20 04:00:00|689.0625|689.0625|687.5|687.5|690.625|690.625|682.03125|682.03125|3521600
832651200000|1996-05-21 04:00:00|688.28125|688.28125|685.9375|685.9375|689.84375|689.84375|684.375|684.375|3268800
832737600000|1996-05-22 04:00:00|685.9375|685.9375|696.875|696.875|697.65625|697.65625|684.375|684.375|3843200
832824000000|1996-05-23 04:00:00|698.4375|698.4375|692.1875|692.1875|704.6875|704.6875|686.71875|686.71875|4966400
832910400000|1996-05-24 04:00:00|693.75|693.75|689.84375|689.84375|697.65625|697.65625|688.28125|688.28125|3160000
833256000000|1996-05-28 04:00:00|691.40625|691.40625|681.25|681.25|692.96875|692.96875|679.6875|679.6875|4798400
833342400000|1996-05-29 04:00:00|678.125|678.125|677.34375|677.34375|682.8125|682.8125|676.5625|676.5625|2504000
833428800000|1996-05-30 04:00:00|673.4375|673.4375|680.46875|680.46875|683.59375|683.59375|671.875|671.875|3425600
833515200000|1996-05-31 04:00:00|680.46875|680.46875|683.59375|683.59375|686.71875|686.71875|671.875|671.875|4620800
833774400000|1996-06-03 04:00:00|680.46875|680.46875|680.46875|680.46875|682.8125|682.8125|678.125|678.125|5307200
833860800000|1996-06-04 04:00:00|683.59375|683.59375|683.59375|683.59375|685.15625|685.15625|680.46875|680.46875|1948800
833947200000|1996-06-05 04:00:00|678.90625|678.90625|694.53125|694.53125|694.53125|694.53125|678.90625|678.90625|2992000
834033600000|1996-06-06 04:00:00|698.4375|698.4375|700.78125|700.78125|702.34375|702.34375|691.40625|691.40625|4854400
834120000000|1996-06-07 04:00:00|695.3125|695.3125|714.84375|714.84375|717.1875|717.1875|692.1875|692.1875|5736000
834379200000|1996-06-10 04:00:00|714.0625|714.0625|708.59375|708.59375|714.0625|714.0625|707.03125|707.03125|2702400
834465600000|1996-06-11 04:00:00|710.15625|710.15625|700|700|710.15625|710.15625|692.96875|692.96875|3110400
834552000000|1996-06-12 04:00:00|700.78125|700.78125|698.4375|698.4375|706.25|706.25|698.4375|698.4375|1804800
834638400000|1996-06-13 04:00:00|696.875|696.875|692.1875|692.1875|699.21875|699.21875|692.1875|692.1875|2348800
834724800000|1996-06-14 04:00:00|688.28125|688.28125|692.1875|692.1875|694.53125|694.53125|683.59375|683.59375|3715200
834984000000|1996-06-17 04:00:00|690.625|690.625|689.84375|689.84375|696.09375|696.09375|688.28125|688.28125|3152000
835070400000|1996-06-18 04:00:00|688.28125|688.28125|689.84375|689.84375|700.78125|700.78125|688.28125|688.28125|3691200
835156800000|1996-06-19 04:00:00|685.9375|685.9375|694.53125|694.53125|697.65625|697.65625|684.375|684.375|3577600
835243200000|1996-06-20 04:00:00|700|700|698.4375|698.4375|707.8125|707.8125|692.96875|692.96875|5801600
835329600000|1996-06-21 04:00:00|706.25|706.25|718.75|718.75|718.75|718.75|703.125|703.125|10377600
835588800000|1996-06-24 04:00:00|717.1875|717.1875|713.28125|713.28125|718.75|718.75|711.71875|711.71875|4430400
835675200000|1996-06-25 04:00:00|713.28125|713.28125|720.3125|720.3125|725|725|713.28125|713.28125|3969600
835761600000|1996-06-26 04:00:00|721.09375|721.09375|717.96875|717.96875|726.5625|726.5625|714.84375|714.84375|6417600
835848000000|1996-06-27 04:00:00|715.625|715.625|720.3125|720.3125|721.875|721.875|712.5|712.5|2305600
835934400000|1996-06-28 04:00:00|721.875|721.875|718.75|718.75|724.21875|724.21875|717.1875|717.1875|1971200
836193600000|1996-07-01 04:00:00|717.1875|717.1875|721.875|721.875|725|725|716.40625|716.40625|2534400
836280000000|1996-07-02 04:00:00|737.5|737.5|725|725|737.5|737.5|723.4375|723.4375|4769600
836366400000|1996-07-03 04:00:00|725|725|724.21875|724.21875|729.6875|729.6875|717.96875|717.96875|4828800
836539200000|1996-07-05 04:00:00|712.5|712.5|710.9375|710.9375|712.5|712.5|707.03125|707.03125|2188800
836798400000|1996-07-08 04:00:00|701.5625|701.5625|700|700|704.6875|704.6875|696.09375|696.09375|5854400
836884800000|1996-07-09 04:00:00|702.34375|702.34375|703.125|703.125|704.6875|704.6875|696.09375|696.09375|2846400
836971200000|1996-07-10 04:00:00|701.5625|701.5625|694.53125|694.53125|702.34375|702.34375|692.1875|692.1875|4585600
837057600000|1996-07-11 04:00:00|689.84375|689.84375|687.5|687.5|690.625|690.625|671.875|671.875|9080000
837144000000|1996-07-12 04:00:00|682.8125|682.8125|683.59375|683.59375|689.84375|689.84375|682.8125|682.8125|5400000
837403200000|1996-07-15 04:00:00|682.03125|682.03125|669.53125|669.53125|683.59375|683.59375|669.53125|669.53125|8550400
837489600000|1996-07-16 04:00:00|670.3125|670.3125|657.8125|657.8125|673.4375|673.4375|634.375|634.375|19307200
837576000000|1996-07-17 04:00:00|667.1875|667.1875|656.25|656.25|668.75|668.75|656.25|656.25|8571200
837662400000|1996-07-18 04:00:00|659.375|659.375|679.6875|679.6875|684.375|684.375|653.90625|653.90625|6625600
837748800000|1996-07-19 04:00:00|678.125|678.125|675|675|678.90625|678.90625|667.1875|667.1875|5368000
838008000000|1996-07-22 04:00:00|671.875|671.875|667.1875|667.1875|671.875|671.875|659.375|659.375|2670400
838094400000|1996-07-23 04:00:00|660.9375|660.9375|670.3125|670.3125|682.8125|682.8125|660.9375|660.9375|5388800
838180800000|1996-07-24 04:00:00|669.53125|669.53125|671.09375|671.09375|680.46875|680.46875|662.5|662.5|6166400
838267200000|1996-07-25 04:00:00|675|675|676.5625|676.5625|679.6875|679.6875|671.09375|671.09375|5676800
838353600000|1996-07-26 04:00:00|677.34375|677.34375|701.5625|701.5625|702.34375|702.34375|675.78125|675.78125|5891200
838612800000|1996-07-29 04:00:00|698.4375|698.4375|685.15625|685.15625|698.4375|698.4375|685.15625|685.15625|2305600
838699200000|1996-07-30 04:00:00|690.625|690.625|693.75|693.75|695.3125|695.3125|679.6875|679.6875|2414400
838785600000|1996-07-31 04:00:00|692.1875|692.1875|703.125|703.125|703.90625|703.90625|690.625|690.625|2585600
838872000000|1996-08-01 04:00:00|700.78125|700.78125|704.6875|704.6875|707.8125|707.8125|697.65625|697.65625|4784000
838958400000|1996-08-02 04:00:00|706.25|706.25|703.90625|703.90625|707.03125|707.03125|703.125|703.125|4894400
839217600000|1996-08-05 04:00:00|705.46875|705.46875|707.8125|707.8125|710.15625|710.15625|703.125|703.125|2400000
839304000000|1996-08-06 04:00:00|717.1875|717.1875|717.1875|717.1875|720.3125|720.3125|710.15625|710.15625|3900800
839390400000|1996-08-07 04:00:00|721.875|721.875|726.5625|726.5625|726.5625|726.5625|717.96875|717.96875|6472000
839476800000|1996-08-08 04:00:00|729.6875|729.6875|730.46875|730.46875|730.46875|730.46875|727.34375|727.34375|3204800
839563200000|1996-08-09 04:00:00|730.46875|730.46875|733.59375|733.59375|734.375|734.375|721.875|721.875|4288000
839822400000|1996-08-12 04:00:00|732.8125|732.8125|735.15625|735.15625|735.15625|735.15625|727.34375|727.34375|3121600
839908800000|1996-08-13 04:00:00|735.15625|735.15625|730.46875|730.46875|735.15625|735.15625|728.125|728.125|2083200
839995200000|1996-08-14 04:00:00|728.90625|728.90625|730.46875|730.46875|732.03125|732.03125|725.78125|725.78125|2787200
840081600000|1996-08-15 04:00:00|728.90625|728.90625|734.375|734.375|735.15625|735.15625|728.90625|728.90625|3475200
840168000000|1996-08-16 04:00:00|735.15625|735.15625|725|725|735.15625|735.15625|723.4375|723.4375|5321600
840427200000|1996-08-19 04:00:00|728.125|728.125|721.875|721.875|728.125|728.125|720.3125|720.3125|3240000
840513600000|1996-08-20 04:00:00|720.3125|720.3125|725|725|726.5625|726.5625|714.84375|714.84375|3723200
840600000000|1996-08-21 04:00:00|721.09375|721.09375|707.03125|707.03125|721.09375|721.09375|704.6875|704.6875|4600000
840686400000|1996-08-22 04:00:00|707.03125|707.03125|718.75|718.75|718.75|718.75|707.03125|707.03125|3374400
840772800000|1996-08-23 04:00:00|717.1875|717.1875|719.53125|719.53125|721.875|721.875|715.625|715.625|4008000
841032000000|1996-08-26 04:00:00|719.53125|719.53125|720.3125|720.3125|721.875|721.875|717.96875|717.96875|1449600
841118400000|1996-08-27 04:00:00|725|725|721.09375|721.09375|725|725|716.40625|716.40625|2411200
841204800000|1996-08-28 04:00:00|719.53125|719.53125|717.1875|717.1875|721.875|721.875|716.40625|716.40625|2984000
841291200000|1996-08-29 04:00:00|715.625|715.625|710.15625|710.15625|717.96875|717.96875|707.8125|707.8125|2777600
841377600000|1996-08-30 04:00:00|710.15625|710.15625|704.6875|704.6875|710.15625|710.15625|699.21875|699.21875|2411200
841723200000|1996-09-03 04:00:00|699.21875|699.21875|706.25|706.25|708.59375|708.59375|692.1875|692.1875|2262400
841809600000|1996-09-04 04:00:00|706.25|706.25|705.46875|705.46875|706.25|706.25|700|700|3377600
841896000000|1996-09-05 04:00:00|706.25|706.25|698.4375|698.4375|710.15625|710.15625|698.4375|698.4375|1713600
841982400000|1996-09-06 04:00:00|698.4375|698.4375|701.5625|701.5625|707.8125|707.8125|692.96875|692.96875|2921600
842241600000|1996-09-09 04:00:00|704.6875|704.6875|723.4375|723.4375|724.21875|724.21875|701.5625|701.5625|3110400
842328000000|1996-09-10 04:00:00|724.21875|724.21875|721.875|721.875|724.21875|724.21875|711.71875|711.71875|2611200
842414400000|1996-09-11 04:00:00|721.09375|721.09375|724.21875|724.21875|726.5625|726.5625|717.1875|717.1875|4934400
842500800000|1996-09-12 04:00:00|735.9375|735.9375|728.125|728.125|735.9375|735.9375|728.125|728.125|7051200
842587200000|1996-09-13 04:00:00|731.25|731.25|735.9375|735.9375|739.0625|739.0625|731.25|731.25|4940800
842846400000|1996-09-16 04:00:00|739.0625|739.0625|756.25|756.25|760.15625|760.15625|735.9375|735.9375|7188800
842932800000|1996-09-17 04:00:00|751.5625|751.5625|747.65625|747.65625|753.125|753.125|739.84375|739.84375|5136000
843019200000|1996-09-18 04:00:00|746.875|746.875|740.625|740.625|747.65625|747.65625|739.84375|739.84375|2171200
843105600000|1996-09-19 04:00:00|737.5|737.5|740.625|740.625|747.65625|747.65625|734.375|734.375|2739200
843192000000|1996-09-20 04:00:00|748.4375|748.4375|740.625|740.625|749.21875|749.21875|740.625|740.625|6280000
843451200000|1996-09-23 04:00:00|740.625|740.625|745.3125|745.3125|747.65625|747.65625|739.84375|739.84375|2372800
843537600000|1996-09-24 04:00:00|746.875|746.875|745.3125|745.3125|748.4375|748.4375|742.96875|742.96875|4731200
843624000000|1996-09-25 04:00:00|745.3125|745.3125|754.6875|754.6875|754.6875|754.6875|743.75|743.75|5211200
843710400000|1996-09-26 04:00:00|753.90625|753.90625|750.78125|750.78125|753.90625|753.90625|749.21875|749.21875|5452800
843796800000|1996-09-27 04:00:00|753.125|753.125|751.5625|751.5625|753.125|753.125|748.4375|748.4375|4894400
844056000000|1996-09-30 04:00:00|757.8125|757.8125|752.34375|752.34375|759.375|759.375|750.78125|750.78125|4612800
844142400000|1996-10-01 04:00:00|753.90625|753.90625|752.34375|752.34375|755.46875|755.46875|746.875|746.875|4158400
844228800000|1996-10-02 04:00:00|753.90625|753.90625|753.90625|753.90625|754.6875|754.6875|750.78125|750.78125|3240000
844315200000|1996-10-03 04:00:00|756.25|756.25|754.6875|754.6875|756.25|756.25|748.4375|748.4375|3956800
844401600000|1996-10-04 04:00:00|757.8125|757.8125|761.71875|761.71875|762.5|762.5|756.25|756.25|5313600
844660800000|1996-10-07 04:00:00|762.5|762.5|759.375|759.375|762.5|762.5|757.03125|757.03125|3512000
844747200000|1996-10-08 04:00:00|761.71875|761.71875|766.40625|766.40625|767.1875|767.1875|760.9375|760.9375|5726400
844833600000|1996-10-09 04:00:00|767.1875|767.1875|765.625|765.625|767.1875|767.1875|760.15625|760.15625|4537600
844920000000|1996-10-10 04:00:00|767.1875|767.1875|760.15625|760.15625|767.1875|767.1875|760.15625|760.15625|2198400
845006400000|1996-10-11 04:00:00|761.71875|761.71875|762.5|762.5|762.5|762.5|757.8125|757.8125|3443200
845265600000|1996-10-14 04:00:00|760.9375|760.9375|767.96875|767.96875|770.3125|770.3125|759.375|759.375|3547200
845352000000|1996-10-15 04:00:00|768.75|768.75|764.0625|764.0625|771.875|771.875|764.0625|764.0625|4598400
845438400000|1996-10-16 04:00:00|764.0625|764.0625|775|775|775.78125|775.78125|755.46875|755.46875|5672000
845524800000|1996-10-17 04:00:00|778.125|778.125|784.375|784.375|784.375|784.375|775.78125|775.78125|4112000
845611200000|1996-10-18 04:00:00|787.5|787.5|796.09375|796.09375|797.65625|797.65625|783.59375|783.59375|6382400
845870400000|1996-10-21 04:00:00|796.09375|796.09375|792.96875|792.96875|796.875|796.875|789.0625|789.0625|3473600
845956800000|1996-10-22 04:00:00|792.96875|792.96875|783.59375|783.59375|792.96875|792.96875|776.5625|776.5625|2350400
846043200000|1996-10-23 04:00:00|784.375|784.375|771.875|771.875|784.375|784.375|768.75|768.75|3891200
846129600000|1996-10-24 04:00:00|784.375|784.375|797.65625|797.65625|806.25|806.25|779.6875|779.6875|9984000
846216000000|1996-10-25 04:00:00|799.21875|799.21875|805.46875|805.46875|807.8125|807.8125|799.21875|799.21875|5220800
846478800000|1996-10-28 05:00:00|806.25|806.25|793.75|793.75|812.5|812.5|792.96875|792.96875|4835200
846565200000|1996-10-29 05:00:00|795.3125|795.3125|786.71875|786.71875|797.65625|797.65625|786.71875|786.71875|4454400
846651600000|1996-10-30 05:00:00|788.28125|788.28125|796.09375|796.09375|798.4375|798.4375|778.90625|778.90625|5731200
846738000000|1996-10-31 05:00:00|794.53125|794.53125|804.6875|804.6875|811.71875|811.71875|794.53125|794.53125|3497600
846824400000|1996-11-01 05:00:00|809.375|809.375|809.375|809.375|812.5|812.5|805.46875|805.46875|4824000
847083600000|1996-11-04 05:00:00|810.9375|810.9375|813.28125|813.28125|817.1875|817.1875|809.375|809.375|2433600
847170000000|1996-11-05 05:00:00|814.84375|814.84375|814.0625|814.0625|818.75|818.75|810.9375|810.9375|3312000
847256400000|1996-11-06 05:00:00|815.625|815.625|818.75|818.75|822.65625|822.65625|814.0625|814.0625|5643200
847342800000|1996-11-07 05:00:00|818.75|818.75|822.65625|822.65625|828.90625|828.90625|816.40625|816.40625|4070400
847429200000|1996-11-08 05:00:00|825|825|828.125|828.125|828.125|828.125|823.4375|823.4375|4043200
847688400000|1996-11-11 05:00:00|832.8125|832.8125|837.5|837.5|839.84375|839.84375|829.6875|829.6875|3033600
847774800000|1996-11-12 05:00:00|837.5|837.5|839.0625|839.0625|840.625|840.625|833.59375|833.59375|3129600
847861200000|1996-11-13 05:00:00|837.5|837.5|831.25|831.25|845.3125|845.3125|829.6875|829.6875|4662400
847947600000|1996-11-14 05:00:00|831.25|831.25|825|825|836.71875|836.71875|824.21875|824.21875|6022400
848034000000|1996-11-15 05:00:00|826.5625|826.5625|825|825|830.46875|830.46875|824.21875|824.21875|7048000
848293200000|1996-11-18 05:00:00|825|825|823.4375|823.4375|825.78125|825.78125|816.40625|816.40625|3392000
848379600000|1996-11-19 05:00:00|822.65625|822.65625|832.8125|832.8125|834.375|834.375|822.65625|822.65625|3539200
848466000000|1996-11-20 05:00:00|831.25|831.25|833.59375|833.59375|839.0625|839.0625|830.46875|830.46875|3174400
848552400000|1996-11-21 05:00:00|833.59375|833.59375|839.0625|839.0625|842.96875|842.96875|825|825|3640000
848638800000|1996-11-22 05:00:00|839.84375|839.84375|843.75|843.75|844.53125|844.53125|836.71875|836.71875|5928000
848898000000|1996-11-25 05:00:00|867.1875|867.1875|865.625|865.625|870.3125|870.3125|858.59375|858.59375|9219200
848984400000|1996-11-26 05:00:00|865.625|865.625|862.5|862.5|874.21875|874.21875|857.03125|857.03125|6011200
849070800000|1996-11-27 05:00:00|871.09375|871.09375|873.4375|873.4375|878.125|878.125|868.75|868.75|5185600
849243600000|1996-11-29 05:00:00|873.4375|873.4375|876.5625|876.5625|880.46875|880.46875|873.4375|873.4375|1819200
849502800000|1996-12-02 05:00:00|873.4375|873.4375|875|875|875|875|858.59375|858.59375|7232000
849589200000|1996-12-03 05:00:00|872.65625|872.65625|853.125|853.125|876.5625|876.5625|853.125|853.125|5246400
849675600000|1996-12-04 05:00:00|856.25|856.25|839.0625|839.0625|857.03125|857.03125|832.03125|832.03125|9488000
849762000000|1996-12-05 05:00:00|839.0625|839.0625|839.0625|839.0625|847.65625|847.65625|838.28125|838.28125|5155200
849848400000|1996-12-06 05:00:00|817.1875|817.1875|825.78125|825.78125|830.46875|830.46875|815.625|815.625|6638400
850107600000|1996-12-09 05:00:00|837.5|837.5|824.21875|824.21875|838.28125|838.28125|822.65625|822.65625|6809600
850194000000|1996-12-10 05:00:00|825|825|830.46875|830.46875|839.84375|839.84375|825|825|5193600
850280400000|1996-12-11 05:00:00|809.375|809.375|820.3125|820.3125|831.25|831.25|800|800|8256000
850366800000|1996-12-12 05:00:00|826.5625|826.5625|793.75|793.75|832.8125|832.8125|793.75|793.75|4461600
850453200000|1996-12-13 05:00:00|793.75|793.75|803.125|803.125|810.9375|810.9375|781.25|781.25|8090400
850712400000|1996-12-16 05:00:00|818.75|818.75|800|800|821.875|821.875|798.4375|798.4375|7635200
850798800000|1996-12-17 05:00:00|801.5625|801.5625|809.375|809.375|812.5|812.5|798.4375|798.4375|5485600
850885200000|1996-12-18 05:00:00|815.625|815.625|804.6875|804.6875|820.3125|820.3125|804.6875|804.6875|5259200
850971600000|1996-12-19 05:00:00|817.1875|817.1875|837.5|837.5|845.3125|845.3125|810.9375|810.9375|7600800
851058000000|1996-12-20 05:00:00|862.5|862.5|848.4375|848.4375|862.5|862.5|837.5|837.5|8392800
851317200000|1996-12-23 05:00:00|848.4375|848.4375|846.875|846.875|848.4375|848.4375|835.9375|835.9375|1886400
851403600000|1996-12-24 05:00:00|845.3125|845.3125|846.875|846.875|848.4375|848.4375|842.1875|842.1875|1304000
851576400000|1996-12-26 05:00:00|846.875|846.875|854.6875|854.6875|860.9375|860.9375|846.875|846.875|2324000
851662800000|1996-12-27 05:00:00|856.25|856.25|850|850|865.625|865.625|846.875|846.875|2504800
851922000000|1996-12-30 05:00:00|851.5625|851.5625|854.6875|854.6875|859.375|859.375|846.875|846.875|3412800
852008400000|1996-12-31 05:00:00|854.6875|854.6875|828.125|828.125|862.5|862.5|825|825|5470400
852181200000|1997-01-02 05:00:00|828.125|828.125|820.3125|820.3125|829.6875|829.6875|814.0625|814.0625|5084000
852267600000|1997-01-03 05:00:00|825|825|840.625|840.625|852.34375|852.34375|825|825|7979200
852526800000|1997-01-06 05:00:00|840.625|840.625|837.5|837.5|850|850|835.9375|835.9375|5970400
852613200000|1997-01-07 05:00:00|839.0625|839.0625|831.25|831.25|840.625|840.625|826.5625|826.5625|4272000
852699600000|1997-01-08 05:00:00|834.375|834.375|831.25|831.25|837.5|837.5|826.5625|826.5625|6193600
852786000000|1997-01-09 05:00:00|832.8125|832.8125|850|850|859.375|859.375|831.25|831.25|5000800
852872400000|1997-01-10 05:00:00|839.0625|839.0625|870.3125|870.3125|870.3125|870.3125|839.0625|839.0625|4936000
853131600000|1997-01-13 05:00:00|870.3125|870.3125|856.25|856.25|870.3125|870.3125|850|850|4564800
853218000000|1997-01-14 05:00:00|860.9375|860.9375|859.375|859.375|871.875|871.875|857.8125|857.8125|3984000
853304400000|1997-01-15 05:00:00|821.875|821.875|837.5|837.5|846.875|846.875|821.875|821.875|8381600
853390800000|1997-01-16 05:00:00|839.0625|839.0625|840.625|840.625|845.3125|845.3125|835.9375|835.9375|3901600
853477200000|1997-01-17 05:00:00|845.3125|845.3125|850|850|851.5625|851.5625|839.0625|839.0625|4167200
853736400000|1997-01-20 05:00:00|851.5625|851.5625|846.875|846.875|853.125|853.125|843.75|843.75|1988800
853822800000|1997-01-21 05:00:00|843.75|843.75|845.3125|845.3125|859.375|859.375|835.9375|835.9375|5154400
853909200000|1997-01-22 05:00:00|840.625|840.625|831.25|831.25|845.3125|845.3125|831.25|831.25|4165600
853995600000|1997-01-23 05:00:00|871.875|871.875|870.3125|870.3125|892.1875|892.1875|868.75|868.75|11075200
854082000000|1997-01-24 05:00:00|873.4375|873.4375|870.3125|870.3125|875|875|857.8125|857.8125|6848800
854341200000|1997-01-27 05:00:00|867.1875|867.1875|862.5|862.5|868.75|868.75|856.25|856.25|4274400
854427600000|1997-01-28 05:00:00|875|875|850|850|878.125|878.125|848.4375|848.4375|5404000
854514000000|1997-01-29 05:00:00|850|850|846.875|846.875|857.8125|857.8125|842.1875|842.1875|4732000
854600400000|1997-01-30 05:00:00|851.5625|851.5625|873.4375|873.4375|873.4375|873.4375|842.1875|842.1875|2797600
854686800000|1997-01-31 05:00:00|875|875|871.875|871.875|890.625|890.625|871.875|871.875|5948800
854946000000|1997-02-03 05:00:00|857.8125|857.8125|862.5|862.5|867.1875|867.1875|851.5625|851.5625|5451200
855032400000|1997-02-04 05:00:00|862.5|862.5|870.3125|870.3125|870.3125|870.3125|856.25|856.25|4302400
855118800000|1997-02-05 05:00:00|870.3125|870.3125|873.4375|873.4375|889.0625|889.0625|870.3125|870.3125|7233600
855205200000|1997-02-06 05:00:00|873.4375|873.4375|871.875|871.875|873.4375|873.4375|859.375|859.375|5048000
855291600000|1997-02-07 05:00:00|878.125|878.125|889.0625|889.0625|895.3125|895.3125|876.5625|876.5625|5534400
855550800000|1997-02-10 05:00:00|893.75|893.75|887.5|887.5|903.125|903.125|885.9375|885.9375|4557600
855637200000|1997-02-11 05:00:00|903.125|903.125|925|925|929.6875|929.6875|903.125|903.125|12508800
855723600000|1997-02-12 05:00:00|937.5|937.5|956.25|956.25|956.25|956.25|932.8125|932.8125|12754400
855810000000|1997-02-13 05:00:00|950|950|956.25|956.25|960.9375|960.9375|950|950|9302400
855896400000|1997-02-14 05:00:00|950|950|950|950|968.75|968.75|950|950|8227200
856242000000|1997-02-18 05:00:00|950|950|959.375|959.375|960.9375|960.9375|945.3125|945.3125|7696800
856328400000|1997-02-19 05:00:00|953.125|953.125|959.375|959.375|965.625|965.625|953.125|953.125|5736800
856414800000|1997-02-20 05:00:00|956.25|956.25|960.9375|960.9375|975|975|946.875|946.875|8420800
856501200000|1997-02-21 05:00:00|964.0625|964.0625|948.4375|948.4375|965.625|965.625|945.3125|945.3125|4496800
856760400000|1997-02-24 05:00:00|939.0625|939.0625|948.4375|948.4375|957.8125|957.8125|934.375|934.375|6692000
856846800000|1997-02-25 05:00:00|950|950|934.375|934.375|950|950|932.8125|932.8125|4390400
856933200000|1997-02-26 05:00:00|937.5|937.5|923.4375|923.4375|945.3125|945.3125|912.5|912.5|5766400
857019600000|1997-02-27 05:00:00|928.125|928.125|943.75|943.75|943.75|943.75|926.5625|926.5625|5010400
857106000000|1997-02-28 05:00:00|937.5|937.5|940.625|940.625|943.75|943.75|923.4375|923.4375|5669600
857365200000|1997-03-03 05:00:00|931.25|931.25|931.25|931.25|932.8125|932.8125|923.4375|923.4375|3192000
857451600000|1997-03-04 05:00:00|934.375|934.375|917.1875|917.1875|934.375|934.375|917.1875|917.1875|3392000
857538000000|1997-03-05 05:00:00|918.75|918.75|935.9375|935.9375|937.5|937.5|918.75|918.75|4529600
857624400000|1997-03-06 05:00:00|932.8125|932.8125|954.6875|954.6875|959.375|959.375|932.8125|932.8125|7081600
857710800000|1997-03-07 05:00:00|959.375|959.375|968.75|968.75|978.125|978.125|953.125|953.125|5257600
857970000000|1997-03-10 05:00:00|984.375|984.375|965.625|965.625|989.0625|989.0625|964.0625|964.0625|5568000
858056400000|1997-03-11 05:00:00|962.5|962.5|971.875|971.875|982.8125|982.8125|950|950|4721600
858142800000|1997-03-12 05:00:00|962.5|962.5|962.5|962.5|971.875|971.875|957.8125|957.8125|2832000
858229200000|1997-03-13 05:00:00|951.5625|951.5625|939.0625|939.0625|959.375|959.375|939.0625|939.0625|3232000
858315600000|1997-03-14 05:00:00|954.6875|954.6875|950|950|971.875|971.875|948.4375|948.4375|3313600
858574800000|1997-03-17 05:00:00|931.25|931.25|942.1875|942.1875|945.3125|945.3125|928.125|928.125|5435200
858661200000|1997-03-18 05:00:00|948.4375|948.4375|923.4375|923.4375|953.125|953.125|912.5|912.5|4036000
858747600000|1997-03-19 05:00:00|937.5|937.5|953.125|953.125|956.25|956.25|931.25|931.25|7652000
858834000000|1997-03-20 05:00:00|943.75|943.75|950|950|951.5625|951.5625|934.375|934.375|6285600
858920400000|1997-03-21 05:00:00|959.375|959.375|964.0625|964.0625|968.75|968.75|956.25|956.25|7276000
859179600000|1997-03-24 05:00:00|962.5|962.5|979.6875|979.6875|981.25|981.25|960.9375|960.9375|6622400
859266000000|1997-03-25 05:00:00|987.5|987.5|989.0625|989.0625|993.75|993.75|979.6875|979.6875|5371200
859352400000|1997-03-26 05:00:00|989.0625|989.0625|992.1875|992.1875|992.1875|992.1875|975|975|5833600
859438800000|1997-03-27 05:00:00|989.0625|989.0625|975|975|990.625|990.625|960.9375|960.9375|8982400
859784400000|1997-03-31 05:00:00|973.4375|973.4375|946.875|946.875|973.4375|973.4375|934.375|934.375|6197600
859870800000|1997-04-01 05:00:00|940.625|940.625|950|950|950|950|928.125|928.125|6336800
859957200000|1997-04-02 05:00:00|937.5|937.5|950|950|960.9375|960.9375|935.9375|935.9375|6332000
860043600000|1997-04-03 05:00:00|948.4375|948.4375|935.9375|935.9375|948.4375|948.4375|921.875|921.875|5856800
860130000000|1997-04-04 05:00:00|925|925|925|925|928.125|928.125|900|900|10599200
860385600000|1997-04-07 04:00:00|928.125|928.125|939.0625|939.0625|943.75|943.75|928.125|928.125|5680800
860472000000|1997-04-08 04:00:00|937.5|937.5|935.9375|935.9375|937.5|937.5|925|925|3896800
860558400000|1997-04-09 04:00:00|935.9375|935.9375|935.9375|935.9375|939.0625|939.0625|932.8125|932.8125|5127200
860644800000|1997-04-10 04:00:00|937.5|937.5|931.25|931.25|940.625|940.625|925|925|4434400
860731200000|1997-04-11 04:00:00|925|925|904.6875|904.6875|925|925|900|900|4235200
860990400000|1997-04-14 04:00:00|896.875|896.875|906.25|906.25|910.9375|910.9375|878.125|878.125|4139200
861076800000|1997-04-15 04:00:00|912.5|912.5|923.4375|923.4375|932.8125|932.8125|912.5|912.5|6324800
861163200000|1997-04-16 04:00:00|904.6875|904.6875|918.75|918.75|920.3125|920.3125|904.6875|904.6875|3087200
861249600000|1997-04-17 04:00:00|918.75|918.75|923.4375|923.4375|932.8125|932.8125|912.5|912.5|3852000
861336000000|1997-04-18 04:00:00|923.4375|923.4375|925|925|925.78125|925.78125|909.375|909.375|4860000
861595200000|1997-04-21 04:00:00|926.5625|926.5625|895.3125|895.3125|926.5625|926.5625|889.0625|889.0625|4347200
861681600000|1997-04-22 04:00:00|901.5625|901.5625|942.1875|942.1875|943.75|943.75|895.3125|895.3125|7687200
861768000000|1997-04-23 04:00:00|943.75|943.75|970.3125|970.3125|971.875|971.875|943.75|943.75|8764800
861854400000|1997-04-24 04:00:00|985.9375|985.9375|939.0625|939.0625|985.9375|985.9375|937.5|937.5|7128000
861940800000|1997-04-25 04:00:00|939.0625|939.0625|935.9375|935.9375|945.3125|945.3125|929.6875|929.6875|5702400
862200000000|1997-04-28 04:00:00|931.25|931.25|921.875|921.875|932.8125|932.8125|920.3125|920.3125|7225600
862286400000|1997-04-29 04:00:00|937.5|937.5|931.25|931.25|937.5|937.5|921.875|921.875|6000800
862372800000|1997-04-30 04:00:00|934.375|934.375|945.3125|945.3125|946.875|946.875|925|925|10049600
862459200000|1997-05-01 04:00:00|945.3125|945.3125|946.875|946.875|951.5625|951.5625|937.5|937.5|5101600
862545600000|1997-05-02 04:00:00|946.875|946.875|953.125|953.125|954.6875|954.6875|945.3125|945.3125|7767200
862804800000|1997-05-05 04:00:00|956.25|956.25|967.1875|967.1875|967.1875|967.1875|948.4375|948.4375|6320000
862891200000|1997-05-06 04:00:00|960.9375|960.9375|981.25|981.25|985.9375|985.9375|960.9375|960.9375|4740800
862977600000|1997-05-07 04:00:00|978.125|978.125|967.1875|967.1875|979.6875|979.6875|959.375|959.375|5428800
863064000000|1997-05-08 04:00:00|967.1875|967.1875|967.1875|967.1875|987.5|987.5|960.9375|960.9375|7359200
863150400000|1997-05-09 04:00:00|978.125|978.125|973.4375|973.4375|984.375|984.375|967.1875|967.1875|4008000
863409600000|1997-05-12 04:00:00|973.4375|973.4375|979.6875|979.6875|990.625|990.625|967.1875|967.1875|5522400
863496000000|1997-05-13 04:00:00|985.9375|985.9375|975|975|987.5|987.5|971.875|971.875|5035200
863582400000|1997-05-14 04:00:00|982.8125|982.8125|985.9375|985.9375|989.0625|989.0625|971.875|971.875|3788800
863668800000|1997-05-15 04:00:00|985.9375|985.9375|975|975|987.5|987.5|970.3125|970.3125|3465600
863755200000|1997-05-16 04:00:00|976.5625|976.5625|968.75|968.75|990.625|990.625|959.375|959.375|5577600
864014400000|1997-05-19 04:00:00|968.75|968.75|953.125|953.125|971.875|971.875|953.125|953.125|4192000
864100800000|1997-05-20 04:00:00|946.875|946.875|962.5|962.5|968.75|968.75|939.0625|939.0625|7224000
864187200000|1997-05-21 04:00:00|957.8125|957.8125|962.5|962.5|968.75|968.75|954.6875|954.6875|5267200
864273600000|1997-05-22 04:00:00|962.5|962.5|971.875|971.875|975|975|962.5|962.5|6576000
864360000000|1997-05-23 04:00:00|975|975|984.375|984.375|995.3125|995.3125|975|975|3752800
864705600000|1997-05-27 04:00:00|975|975|990.625|990.625|1001.5625|1001.5625|968.75|968.75|7759200
864792000000|1997-05-28 04:00:00|993.75|993.75|998.4375|998.4375|1012.5|1012.5|992.1875|992.1875|9115200
864878400000|1997-05-29 04:00:00|1009.375|1009.375|1012.5|1012.5|1018.75|1018.75|1000|1000|4774400
864964800000|1997-05-30 04:00:00|1000|1000|1004.6875|1004.6875|1009.375|1009.375|995.3125|995.3125|5034400
865224000000|1997-06-02 04:00:00|1003.125|1003.125|989.0625|989.0625|1009.375|1009.375|985.9375|985.9375|3834400
865310400000|1997-06-03 04:00:00|985.9375|985.9375|1012.5|1012.5|1015.625|1015.625|985.9375|985.9375|3836000
865396800000|1997-06-04 04:00:00|1006.25|1006.25|1006.25|1006.25|1015.625|1015.625|998.4375|998.4375|2486400
865483200000|1997-06-05 04:00:00|1012.5|1012.5|1014.0625|1014.0625|1031.25|1031.25|1007.8125|1007.8125|4090400
865569600000|1997-06-06 04:00:00|1025|1025|1026.5625|1026.5625|1035.9375|1035.9375|1021.875|1021.875|3836800
865828800000|1997-06-09 04:00:00|1029.6875|1029.6875|1039.0625|1039.0625|1046.875|1046.875|1029.6875|1029.6875|3536000
865915200000|1997-06-10 04:00:00|1043.75|1043.75|1046.875|1046.875|1060.9375|1060.9375|1039.0625|1039.0625|3508800
866001600000|1997-06-11 04:00:00|1045.3125|1045.3125|1046.875|1046.875|1046.875|1046.875|1032.8125|1032.8125|4988000
866088000000|1997-06-12 04:00:00|1060.9375|1060.9375|1062.5|1062.5|1068.75|1068.75|1059.375|1059.375|5645600
866174400000|1997-06-13 04:00:00|1065.625|1065.625|1075|1075|1081.25|1081.25|1064.0625|1064.0625|5310400
866433600000|1997-06-16 04:00:00|1075|1075|1082.8125|1082.8125|1084.375|1084.375|1073.4375|1073.4375|3627200
866520000000|1997-06-17 04:00:00|1081.25|1081.25|1078.125|1078.125|1092.1875|1092.1875|1071.875|1071.875|5222400
866606400000|1997-06-18 04:00:00|1076.5625|1076.5625|1079.6875|1079.6875|1089.0625|1089.0625|1070.3125|1070.3125|4071200
866692800000|1997-06-19 04:00:00|1084.375|1084.375|1076.5625|1076.5625|1092.1875|1092.1875|1071.875|1071.875|4164000
866779200000|1997-06-20 04:00:00|1078.125|1078.125|1090.625|1090.625|1096.875|1096.875|1076.5625|1076.5625|5957600
867038400000|1997-06-23 04:00:00|1087.5|1087.5|1048.4375|1048.4375|1087.5|1087.5|1048.4375|1048.4375|3595200
867124800000|1997-06-24 04:00:00|1067.1875|1067.1875|1062.5|1062.5|1078.125|1078.125|1048.4375|1048.4375|6367200
867211200000|1997-06-25 04:00:00|1065.625|1065.625|1050|1050|1081.25|1081.25|1040.625|1040.625|8193600
867297600000|1997-06-26 04:00:00|1054.6875|1054.6875|1055.46875|1055.46875|1065.625|1065.625|1038.28125|1038.28125|4152800
867384000000|1997-06-27 04:00:00|1053.125|1053.125|1054.6875|1054.6875|1068.75|1068.75|1050|1050|3604000
867643200000|1997-06-30 04:00:00|1050|1050|1037.5|1037.5|1062.5|1062.5|1037.5|1037.5|6674400
867729600000|1997-07-01 04:00:00|1040.625|1040.625|1047.65625|1047.65625|1058.59375|1058.59375|1037.5|1037.5|5429600
867816000000|1997-07-02 04:00:00|1057.8125|1057.8125|1053.125|1053.125|1058.59375|1058.59375|1037.5|1037.5|4917600
867902400000|1997-07-03 04:00:00|1111.71875|1111.71875|1075|1075|1111.71875|1111.71875|1059.375|1059.375|6144800
868248000000|1997-07-07 04:00:00|1078.125|1078.125|1076.5625|1076.5625|1083.59375|1083.59375|1068.75|1068.75|4453600
868334400000|1997-07-08 04:00:00|1073.4375|1073.4375|1075|1075|1080.46875|1080.46875|1067.1875|1067.1875|2421600
868420800000|1997-07-09 04:00:00|1075|1075|1053.90625|1053.90625|1076.5625|1076.5625|1040.625|1040.625|5094400
868507200000|1997-07-10 04:00:00|1053.90625|1053.90625|1062.5|1062.5|1063.28125|1063.28125|1049.21875|1049.21875|9162400
868593600000|1997-07-11 04:00:00|1062.5|1062.5|1059.375|1059.375|1066.40625|1066.40625|1059.375|1059.375|6544000
868852800000|1997-07-14 04:00:00|1066.40625|1066.40625|1059.375|1059.375|1067.1875|1067.1875|1053.125|1053.125|3988800
868939200000|1997-07-15 04:00:00|1064.0625|1064.0625|1076.5625|1076.5625|1078.125|1078.125|1059.375|1059.375|3623200
869025600000|1997-07-16 04:00:00|1087.5|1087.5|1089.84375|1089.84375|1101.5625|1101.5625|1078.90625|1078.90625|3237600
869112000000|1997-07-17 04:00:00|1084.375|1084.375|1082.03125|1082.03125|1089.84375|1089.84375|1078.125|1078.125|4046400
869198400000|1997-07-18 04:00:00|1082.03125|1082.03125|1059.375|1059.375|1085.9375|1085.9375|1059.375|1059.375|3439200
869457600000|1997-07-21 04:00:00|1051.5625|1051.5625|1060.15625|1060.15625|1068.75|1068.75|1041.40625|1041.40625|3217600
869544000000|1997-07-22 04:00:00|1067.1875|1067.1875|1078.125|1078.125|1081.25|1081.25|1063.28125|1063.28125|3083200
869630400000|1997-07-23 04:00:00|1087.5|1087.5|1073.4375|1073.4375|1087.5|1087.5|1066.40625|1066.40625|9405600
869716800000|1997-07-24 04:00:00|1075|1075|1070.3125|1070.3125|1078.125|1078.125|1055.46875|1055.46875|10255200
869803200000|1997-07-25 04:00:00|1081.25|1081.25|1065.625|1065.625|1083.59375|1083.59375|1062.5|1062.5|5328800
870062400000|1997-07-28 04:00:00|1068.75|1068.75|1056.25|1056.25|1073.4375|1073.4375|1056.25|1056.25|7843200
870148800000|1997-07-29 04:00:00|1056.25|1056.25|1064.0625|1064.0625|1075|1075|1056.25|1056.25|7185600
870235200000|1997-07-30 04:00:00|1062.5|1062.5|1064.0625|1064.0625|1064.0625|1064.0625|1057.03125|1057.03125|7009600
870321600000|1997-07-31 04:00:00|1062.5|1062.5|1057.03125|1057.03125|1064.84375|1064.84375|1056.25|1056.25|6387200
870408000000|1997-08-01 04:00:00|1060.9375|1060.9375|1049.21875|1049.21875|1070.3125|1070.3125|1045.3125|1045.3125|9315200
870667200000|1997-08-04 04:00:00|1043.75|1043.75|1058.59375|1058.59375|1062.5|1062.5|1029.6875|1029.6875|4756800
870753600000|1997-08-05 04:00:00|1057.8125|1057.8125|1046.875|1046.875|1062.5|1062.5|1045.3125|1045.3125|2828800
870840000000|1997-08-06 04:00:00|1047.65625|1047.65625|1061.71875|1061.71875|1061.71875|1061.71875|1047.65625|1047.65625|2638400
870926400000|1997-08-07 04:00:00|1062.5|1062.5|1053.90625|1053.90625|1062.5|1062.5|1050|1050|4878400
871012800000|1997-08-08 04:00:00|1050|1050|1027.34375|1027.34375|1053.125|1053.125|1004.6875|1004.6875|9063200
871272000000|1997-08-11 04:00:00|1028.125|1028.125|1025.78125|1025.78125|1032.03125|1032.03125|1020.3125|1020.3125|4059200
871358400000|1997-08-12 04:00:00|1025.78125|1025.78125|1018.75|1018.75|1032.8125|1032.8125|1017.1875|1017.1875|6159200
871444800000|1997-08-13 04:00:00|1025|1025|1014.84375|1014.84375|1031.25|1031.25|1014.0625|1014.0625|6576000
871531200000|1997-08-14 04:00:00|1015.625|1015.625|1012.5|1012.5|1016.40625|1016.40625|1005.46875|1005.46875|7943200
871617600000|1997-08-15 04:00:00|996.875|996.875|996.09375|996.09375|1006.25|1006.25|993.75|993.75|5708000
871876800000|1997-08-18 04:00:00|1000|1000|1009.375|1009.375|1017.1875|1017.1875|993.75|993.75|7188800
871963200000|1997-08-19 04:00:00|1026.5625|1026.5625|1021.875|1021.875|1031.25|1031.25|1012.5|1012.5|8217600
872049600000|1997-08-20 04:00:00|1017.1875|1017.1875|1018.75|1018.75|1023.4375|1023.4375|1014.0625|1014.0625|4231200
872136000000|1997-08-21 04:00:00|1018.75|1018.75|1009.375|1009.375|1021.875|1021.875|1006.25|1006.25|5847200
872222400000|1997-08-22 04:00:00|1000|1000|996.875|996.875|1006.25|1006.25|985.15625|985.15625|5497600
872481600000|1997-08-25 04:00:00|996.875|996.875|992.1875|992.1875|1011.71875|1011.71875|988.28125|988.28125|7306400
872568000000|1997-08-26 04:00:00|985.9375|985.9375|980.46875|980.46875|1000|1000|980.46875|980.46875|6502400
872654400000|1997-08-27 04:00:00|981.25|981.25|984.375|984.375|989.84375|989.84375|978.90625|978.90625|5101600
872740800000|1997-08-28 04:00:00|975.78125|975.78125|982.8125|982.8125|1001.5625|1001.5625|966.40625|966.40625|5382400
872827200000|1997-08-29 04:00:00|979.6875|979.6875|975.78125|975.78125|987.5|987.5|962.5|962.5|3836000
873172800000|1997-09-02 04:00:00|984.375|984.375|1001.5625|1001.5625|1005.46875|1005.46875|982.8125|982.8125|5700000
873259200000|1997-09-03 04:00:00|1004.6875|1004.6875|1021.875|1021.875|1025|1025|1003.125|1003.125|6224000
873345600000|1997-09-04 04:00:00|1023.4375|1023.4375|1021.875|1021.875|1025|1025|1015.625|1015.625|8547200
873432000000|1997-09-05 04:00:00|1028.125|1028.125|993.75|993.75|1028.125|1028.125|984.375|984.375|16734400
873691200000|1997-09-08 04:00:00|987.5|987.5|995.3125|995.3125|1007.03125|1007.03125|987.5|987.5|6785600
873777600000|1997-09-09 04:00:00|993.75|993.75|992.96875|992.96875|997.65625|997.65625|980.859375|980.859375|5884800
873864000000|1997-09-10 04:00:00|990.625|990.625|974.21875|974.21875|991.40625|991.40625|967.1875|967.1875|9913600
873950400000|1997-09-11 04:00:00|968.75|968.75|967.1875|967.1875|974.21875|974.21875|959.375|959.375|8400800
874036800000|1997-09-12 04:00:00|975|975|977.34375|977.34375|981.25|981.25|965.625|965.625|4818400
874296000000|1997-09-15 04:00:00|978.125|978.125|982.03125|982.03125|993.75|993.75|978.125|978.125|4496000
874382400000|1997-09-16 04:00:00|1001.5625|1001.5625|1007.8125|1007.8125|1010.15625|1010.15625|991.40625|991.40625|9727200
874468800000|1997-09-17 04:00:00|1023.4375|1023.4375|1014.0625|1014.0625|1031.25|1031.25|1007.8125|1007.8125|4874400
874555200000|1997-09-18 04:00:00|1015.625|1015.625|1035.9375|1035.9375|1045.3125|1045.3125|1015.625|1015.625|7387200
874641600000|1997-09-19 04:00:00|1035.9375|1035.9375|1035.9375|1035.9375|1043.75|1043.75|1031.25|1031.25|7219200
874900800000|1997-09-22 04:00:00|1035.9375|1035.9375|1054.6875|1054.6875|1054.6875|1054.6875|1035.9375|1035.9375|6546400
874987200000|1997-09-23 04:00:00|1054.6875|1054.6875|1057.8125|1057.8125|1060.15625|1060.15625|1046.875|1046.875|3785600
875073600000|1997-09-24 04:00:00|1053.125|1053.125|1035.9375|1035.9375|1059.375|1059.375|1035.15625|1035.15625|20249600
875160000000|1997-09-25 04:00:00|1037.5|1037.5|1019.53125|1019.53125|1037.5|1037.5|1014.84375|1014.84375|4889600
875246400000|1997-09-26 04:00:00|1028.125|1028.125|1029.6875|1029.6875|1032.8125|1032.8125|1019.53125|1019.53125|6244800
875505600000|1997-09-29 04:00:00|1025|1025|1024.21875|1024.21875|1026.5625|1026.5625|1017.1875|1017.1875|4730400
875592000000|1997-09-30 04:00:00|1024.21875|1024.21875|1012.5|1012.5|1024.21875|1024.21875|1003.90625|1003.90625|6761600
875678400000|1997-10-01 04:00:00|1009.375|1009.375|1014.84375|1014.84375|1022.65625|1022.65625|1006.25|1006.25|6015200
875764800000|1997-10-02 04:00:00|1012.5|1012.5|1007.03125|1007.03125|1012.5|1012.5|987.5|987.5|9301600
875851200000|1997-10-03 04:00:00|1020.3125|1020.3125|995.3125|995.3125|1021.875|1021.875|987.5|987.5|10610400
876110400000|1997-10-06 04:00:00|996.09375|996.09375|984.375|984.375|1000.78125|1000.78125|980.46875|980.46875|8264000
876196800000|1997-10-07 04:00:00|984.375|984.375|981.25|981.25|992.1875|992.1875|980.46875|980.46875|12626400
876283200000|1997-10-08 04:00:00|982.8125|982.8125|972.65625|972.65625|984.375|984.375|968.75|968.75|12031200
876369600000|1997-10-09 04:00:00|962.5|962.5|983.59375|983.59375|983.59375|983.59375|960.15625|960.15625|7319200
876456000000|1997-10-10 04:00:00|982.03125|982.03125|971.875|971.875|982.8125|982.8125|960.9375|960.9375|12846400
876715200000|1997-10-13 04:00:00|976.5625|976.5625|975|975|992.1875|992.1875|974.21875|974.21875|4653600
876801600000|1997-10-14 04:00:00|985.9375|985.9375|996.09375|996.09375|1002.34375|1002.34375|982.8125|982.8125|7333600
876888000000|1997-10-15 04:00:00|1001.5625|1001.5625|1001.5625|1001.5625|1009.375|1009.375|996.875|996.875|5585600
876974400000|1997-10-16 04:00:00|1007.8125|1007.8125|996.875|996.875|1012.5|1012.5|990.625|990.625|5716800
877060800000|1997-10-17 04:00:00|996.875|996.875|992.1875|992.1875|1001.5625|1001.5625|976.5625|976.5625|5052000
877320000000|1997-10-20 04:00:00|989.0625|989.0625|998.4375|998.4375|1003.90625|1003.90625|978.125|978.125|4336000
877406400000|1997-10-21 04:00:00|995.3125|995.3125|989.0625|989.0625|1000|1000|981.25|981.25|5853600
877492800000|1997-10-22 04:00:00|1006.25|1006.25|997.65625|997.65625|1012.5|1012.5|996.875|996.875|8443200
877579200000|1997-10-23 04:00:00|987.5|987.5|957.8125|957.8125|989.0625|989.0625|957.03125|957.03125|12140000
877665600000|1997-10-24 04:00:00|962.5|962.5|928.125|928.125|969.53125|969.53125|910.9375|910.9375|17368800
877928400000|1997-10-27 05:00:00|909.375|909.375|871.875|871.875|916.40625|916.40625|871.875|871.875|12632000
878014800000|1997-10-28 05:00:00|850|850|867.96875|867.96875|871.09375|871.09375|834.375|834.375|27870400
878101200000|1997-10-29 05:00:00|887.5|887.5|900|900|911.71875|911.71875|887.5|887.5|16583200
878187600000|1997-10-30 05:00:00|874.21875|874.21875|874.21875|874.21875|895.3125|895.3125|871.09375|871.09375|21225600
878274000000|1997-10-31 05:00:00|878.125|878.125|875|875|881.25|881.25|867.1875|867.1875|14178400
878533200000|1997-11-03 05:00:00|882.8125|882.8125|886.71875|886.71875|889.0625|889.0625|876.5625|876.5625|9348800
878619600000|1997-11-04 05:00:00|882.03125|882.03125|896.09375|896.09375|906.25|906.25|872.65625|872.65625|10436800
878706000000|1997-11-05 05:00:00|898.4375|898.4375|925|925|925|925|897.65625|897.65625|17588000
878792400000|1997-11-06 05:00:00|918.75|918.75|919.53125|919.53125|928.125|928.125|916.40625|916.40625|10582400
878878800000|1997-11-07 05:00:00|904.6875|904.6875|900|900|907.8125|907.8125|889.0625|889.0625|8944800
879138000000|1997-11-10 05:00:00|904.6875|904.6875|890.625|890.625|906.25|906.25|889.0625|889.0625|6907200
879224400000|1997-11-11 05:00:00|893.75|893.75|881.25|881.25|896.875|896.875|878.125|878.125|7097600
879310800000|1997-11-12 05:00:00|865.625|865.625|868.75|868.75|881.25|881.25|860.9375|860.9375|7244000
879397200000|1997-11-13 05:00:00|869.53125|869.53125|893.75|893.75|894.53125|894.53125|869.53125|869.53125|7500000
879483600000|1997-11-14 05:00:00|900|900|903.90625|903.90625|907.8125|907.8125|896.09375|896.09375|11494400
879742800000|1997-11-17 05:00:00|910.9375|910.9375|927.34375|927.34375|931.25|931.25|910.9375|910.9375|4372800
879829200000|1997-11-18 05:00:00|925.78125|925.78125|921.09375|921.09375|926.5625|926.5625|917.1875|917.1875|4052800
879915600000|1997-11-19 05:00:00|917.1875|917.1875|915.625|915.625|925|925|906.25|906.25|4903200
880002000000|1997-11-20 05:00:00|918.75|918.75|933.59375|933.59375|935.15625|935.15625|915.625|915.625|5363200
880088400000|1997-11-21 05:00:00|933.59375|933.59375|940.625|940.625|940.625|940.625|925|925|7558400
880347600000|1997-11-24 05:00:00|931.25|931.25|928.90625|928.90625|935.15625|935.15625|925|925|9784800
880434000000|1997-11-25 05:00:00|931.25|931.25|921.09375|921.09375|931.25|931.25|914.0625|914.0625|6312000
880520400000|1997-11-26 05:00:00|925|925|930.46875|930.46875|938.28125|938.28125|923.4375|923.4375|5864000
880693200000|1997-11-28 05:00:00|932.8125|932.8125|936.71875|936.71875|943.75|943.75|929.6875|929.6875|2294400
880952400000|1997-12-01 05:00:00|936.71875|936.71875|968.75|968.75|973.4375|973.4375|934.375|934.375|7882400
881038800000|1997-12-02 05:00:00|975|975|975|975|984.375|984.375|969.53125|969.53125|7795200
881125200000|1997-12-03 05:00:00|971.875|971.875|978.125|978.125|982.8125|982.8125|965.625|965.625|7727200
881211600000|1997-12-04 05:00:00|978.125|978.125|988.28125|988.28125|998.4375|998.4375|972.65625|972.65625|8920000
881298000000|1997-12-05 05:00:00|987.5|987.5|981.25|981.25|989.0625|989.0625|979.6875|979.6875|6615200
881557200000|1997-12-08 05:00:00|978.125|978.125|963.28125|963.28125|984.375|984.375|963.28125|963.28125|5622400
881643600000|1997-12-09 05:00:00|954.6875|954.6875|947.65625|947.65625|957.8125|957.8125|944.53125|944.53125|11507200
881730000000|1997-12-10 05:00:00|931.25|931.25|932.03125|932.03125|939.84375|939.84375|928.125|928.125|10135200
881816400000|1997-12-11 05:00:00|928.90625|928.90625|912.5|912.5|928.90625|928.90625|911.71875|911.71875|12529600
881902800000|1997-12-12 05:00:00|915.625|915.625|912.5|912.5|926.5625|926.5625|912.5|912.5|5093600
882162000000|1997-12-15 05:00:00|922.65625|922.65625|910.9375|910.9375|923.4375|923.4375|907.8125|907.8125|6252000
882248400000|1997-12-16 05:00:00|912.5|912.5|917.1875|917.1875|921.875|921.875|910.15625|910.15625|6561600
882334800000|1997-12-17 05:00:00|925|925|913.28125|913.28125|926.5625|926.5625|907.03125|907.03125|6428800
882421200000|1997-12-18 05:00:00|907.03125|907.03125|889.0625|889.0625|907.03125|907.03125|885.9375|885.9375|8980800
882507600000|1997-12-19 05:00:00|898.4375|898.4375|869.53125|869.53125|898.4375|898.4375|866.40625|866.40625|13840800
882766800000|1997-12-22 05:00:00|871.09375|871.09375|878.125|878.125|885.15625|885.15625|870.3125|870.3125|4781600
882853200000|1997-12-23 05:00:00|875|875|866.40625|866.40625|883.59375|883.59375|866.40625|866.40625|3502400
882939600000|1997-12-24 05:00:00|871.875|871.875|862.5|862.5|878.125|878.125|859.375|859.375|2143200
883112400000|1997-12-26 05:00:00|862.5|862.5|864.84375|864.84375|876.5625|876.5625|862.5|862.5|753600
883371600000|1997-12-29 05:00:00|867.96875|867.96875|867.96875|867.96875|872.65625|872.65625|862.5|862.5|7535200
883458000000|1997-12-30 05:00:00|872.65625|872.65625|903.125|903.125|906.25|906.25|872.65625|872.65625|7026400
883544400000|1997-12-31 05:00:00|903.90625|903.90625|910.15625|910.15625|914.0625|914.0625|899.21875|899.21875|5110400
883717200000|1998-01-02 05:00:00|916.40625|916.40625|914.0625|914.0625|925|925|897.65625|897.65625|3780800
883976400000|1998-01-05 05:00:00|917.1875|917.1875|913.28125|913.28125|926.5625|926.5625|909.375|909.375|5764000
884062800000|1998-01-06 05:00:00|909.375|909.375|903.125|903.125|912.5|912.5|900.78125|900.78125|4644000
884149200000|1998-01-07 05:00:00|887.5|887.5|900|900|900|900|882.03125|882.03125|6233600
884235600000|1998-01-08 05:00:00|900|900|892.1875|892.1875|903.125|903.125|887.5|887.5|4623200
884322000000|1998-01-09 05:00:00|885.9375|885.9375|856.25|856.25|885.9375|885.9375|846.09375|846.09375|6715200
884581200000|1998-01-12 05:00:00|850|850|871.09375|871.09375|872.65625|872.65625|837.5|837.5|14480000
884667600000|1998-01-13 05:00:00|871.09375|871.09375|886.71875|886.71875|889.84375|889.84375|870.3125|870.3125|6240000
884754000000|1998-01-14 05:00:00|886.71875|886.71875|904.6875|904.6875|906.25|906.25|885.15625|885.15625|5143200
884840400000|1998-01-15 05:00:00|901.5625|901.5625|885.9375|885.9375|901.5625|901.5625|884.375|884.375|4780800
884926800000|1998-01-16 05:00:00|892.1875|892.1875|890.625|890.625|897.65625|897.65625|884.375|884.375|5975200
885272400000|1998-01-20 05:00:00|891.40625|891.40625|892.1875|892.1875|896.09375|896.09375|878.125|878.125|7196000
885358800000|1998-01-21 05:00:00|887.5|887.5|895.3125|895.3125|903.125|903.125|887.5|887.5|3038400
885445200000|1998-01-22 05:00:00|903.125|903.125|932.8125|932.8125|957.8125|957.8125|903.125|903.125|13113600
885531600000|1998-01-23 05:00:00|943.75|943.75|933.59375|933.59375|946.875|946.875|926.5625|926.5625|12056800
885790800000|1998-01-26 05:00:00|943.75|943.75|978.90625|978.90625|982.8125|982.8125|935.9375|935.9375|11835200
885877200000|1998-01-27 05:00:00|978.125|978.125|986.71875|986.71875|992.96875|992.96875|971.875|971.875|7984000
885963600000|1998-01-28 05:00:00|993.75|993.75|1016.40625|1016.40625|1016.40625|1016.40625|989.0625|989.0625|8599200
886050000000|1998-01-29 05:00:00|1004.6875|1004.6875|1032.8125|1032.8125|1035.9375|1035.9375|1004.6875|1004.6875|9617600
886136400000|1998-01-30 05:00:00|1035.9375|1035.9375|1015.625|1015.625|1035.9375|1035.9375|1006.25|1006.25|7700000
886395600000|1998-02-02 05:00:00|1034.375|1034.375|1056.25|1056.25|1057.8125|1057.8125|1034.375|1034.375|8489600
886482000000|1998-02-03 05:00:00|1050|1050|1066.40625|1066.40625|1068.75|1068.75|1037.5|1037.5|7268800
886568400000|1998-02-04 05:00:00|1059.375|1059.375|1057.8125|1057.8125|1059.375|1059.375|1048.4375|1048.4375|4944000
886654800000|1998-02-05 05:00:00|1058.59375|1058.59375|1057.8125|1057.8125|1063.28125|1063.28125|1042.1875|1042.1875|3665600
886741200000|1998-02-06 05:00:00|1050|1050|1060.15625|1060.15625|1062.5|1062.5|1048.4375|1048.4375|5565600
887000400000|1998-02-09 05:00:00|1060.9375|1060.9375|1054.6875|1054.6875|1061.71875|1061.71875|1051.5625|1051.5625|3802400
887086800000|1998-02-10 05:00:00|1062.5|1062.5|1087.5|1087.5|1100|1100|1056.25|1056.25|8912000
887173200000|1998-02-11 05:00:00|1088.28125|1088.28125|1080.46875|1080.46875|1092.1875|1092.1875|1075.78125|1075.78125|4570400
887259600000|1998-02-12 05:00:00|1075|1075|1090.625|1090.625|1100|1100|1067.1875|1067.1875|3524000
887346000000|1998-02-13 05:00:00|1087.5|1087.5|1073.4375|1073.4375|1090.625|1090.625|1062.5|1062.5|3556800
887691600000|1998-02-17 05:00:00|1079.6875|1079.6875|1082.03125|1082.03125|1092.96875|1092.96875|1076.5625|1076.5625|4148000
887778000000|1998-02-18 05:00:00|1084.375|1084.375|1078.125|1078.125|1093.75|1093.75|1071.09375|1071.09375|5149600
887864400000|1998-02-19 05:00:00|1075|1075|1067.96875|1067.96875|1075.78125|1075.78125|1059.375|1059.375|3752000
887950800000|1998-02-20 05:00:00|1067.1875|1067.1875|1077.34375|1077.34375|1079.6875|1079.6875|1059.375|1059.375|4563200
888210000000|1998-02-23 05:00:00|1075.78125|1075.78125|1072.65625|1072.65625|1085.9375|1085.9375|1061.71875|1061.71875|2526400
888296400000|1998-02-24 05:00:00|1070.3125|1070.3125|1060.15625|1060.15625|1073.4375|1073.4375|1054.6875|1054.6875|2492800
888382800000|1998-02-25 05:00:00|1065.625|1065.625|1093.75|1093.75|1100|1100|1064.84375|1064.84375|6076800
888469200000|1998-02-26 05:00:00|1106.25|1106.25|1124.21875|1124.21875|1125|1125|1100|1100|8293600
888555600000|1998-02-27 05:00:00|1124.21875|1124.21875|1116.40625|1116.40625|1124.21875|1124.21875|1100|1100|4879200
888814800000|1998-03-02 05:00:00|1112.5|1112.5|1126.5625|1126.5625|1133.59375|1133.59375|1105.46875|1105.46875|9176800
888901200000|1998-03-03 05:00:00|1125|1125|1127.34375|1127.34375|1132.8125|1132.8125|1118.75|1118.75|7388800
888987600000|1998-03-04 05:00:00|1129.6875|1129.6875|1115.625|1115.625|1129.6875|1129.6875|1111.71875|1111.71875|4260800
889074000000|1998-03-05 05:00:00|1104.6875|1104.6875|1109.375|1109.375|1110.9375|1110.9375|1095.3125|1095.3125|4108000
889160400000|1998-03-06 05:00:00|1111.71875|1111.71875|1123.4375|1123.4375|1125.78125|1125.78125|1108.59375|1108.59375|4843200
889419600000|1998-03-09 05:00:00|1125|1125|1132.03125|1132.03125|1135.9375|1135.9375|1125|1125|3598400
889506000000|1998-03-10 05:00:00|1134.375|1134.375|1132.8125|1132.8125|1139.84375|1139.84375|1129.6875|1129.6875|3267200
889592400000|1998-03-11 05:00:00|1132.8125|1132.8125|1130.46875|1130.46875|1137.5|1137.5|1125|1125|3909600
889678800000|1998-03-12 05:00:00|1132.8125|1132.8125|1123.4375|1123.4375|1132.8125|1132.8125|1112.5|1112.5|3443200
889765200000|1998-03-13 05:00:00|1137.5|1137.5|1128.125|1128.125|1139.84375|1139.84375|1128.125|1128.125|4250400
890024400000|1998-03-16 05:00:00|1131.25|1131.25|1136.71875|1136.71875|1139.84375|1139.84375|1130.46875|1130.46875|2232800
890110800000|1998-03-17 05:00:00|1134.375|1134.375|1135.9375|1135.9375|1140.625|1140.625|1123.4375|1123.4375|3088800
890197200000|1998-03-18 05:00:00|1134.375|1134.375|1145.3125|1145.3125|1149.21875|1149.21875|1132.03125|1132.03125|4899200
890283600000|1998-03-19 05:00:00|1145.3125|1145.3125|1153.125|1153.125|1153.125|1153.125|1139.0625|1139.0625|4783200
890370000000|1998-03-20 05:00:00|1161.71875|1161.71875|1162.5|1162.5|1164.0625|1164.0625|1149.21875|1149.21875|5839200
890629200000|1998-03-23 05:00:00|1162.5|1162.5|1157.8125|1157.8125|1167.96875|1167.96875|1151.5625|1151.5625|3721600
890715600000|1998-03-24 05:00:00|1157.8125|1157.8125|1157.8125|1157.8125|1168.359375|1168.359375|1157.03125|1157.03125|2358400
890802000000|1998-03-25 05:00:00|1162.5|1162.5|1154.6875|1154.6875|1168.359375|1168.359375|1150|1150|4984000
890888400000|1998-03-26 05:00:00|1148.4375|1148.4375|1143.75|1143.75|1150|1150|1133.59375|1133.59375|4058400
890974800000|1998-03-27 05:00:00|1156.25|1156.25|1142.1875|1142.1875|1173.4375|1173.4375|1142.1875|1142.1875|8356800
891234000000|1998-03-30 05:00:00|1142.96875|1142.96875|1136.71875|1136.71875|1144.53125|1144.53125|1128.125|1128.125|2609600
891320400000|1998-03-31 05:00:00|1145.3125|1145.3125|1153.90625|1153.90625|1174.21875|1174.21875|1145.3125|1145.3125|4296000
891406800000|1998-04-01 05:00:00|1152.34375|1152.34375|1176.5625|1176.5625|1185.9375|1185.9375|1145.3125|1145.3125|7500800
891493200000|1998-04-02 05:00:00|1175|1175|1189.84375|1189.84375|1189.84375|1189.84375|1168.75|1168.75|3751200
891579600000|1998-04-03 05:00:00|1189.84375|1189.84375|1181.25|1181.25|1195.3125|1195.3125|1178.125|1178.125|3588000
891835200000|1998-04-06 04:00:00|1195.3125|1195.3125|1217.1875|1217.1875|1217.1875|1217.1875|1194.53125|1194.53125|8634400
891921600000|1998-04-07 04:00:00|1206.25|1206.25|1197.65625|1197.65625|1214.84375|1214.84375|1192.1875|1192.1875|4220000
892008000000|1998-04-08 04:00:00|1200|1200|1190.625|1190.625|1206.25|1206.25|1185.15625|1185.15625|3334400
892094400000|1998-04-09 04:00:00|1192.96875|1192.96875|1191.40625|1191.40625|1205.46875|1205.46875|1189.84375|1189.84375|2621600
892440000000|1998-04-13 04:00:00|1186.71875|1186.71875|1197.65625|1197.65625|1197.65625|1197.65625|1176.5625|1176.5625|3748800
892526400000|1998-04-14 04:00:00|1197.65625|1197.65625|1216.40625|1216.40625|1228.125|1228.125|1197.65625|1197.65625|5700800
892612800000|1998-04-15 04:00:00|1213.28125|1213.28125|1197.65625|1197.65625|1214.0625|1214.0625|1185.9375|1185.9375|4807200
892699200000|1998-04-16 04:00:00|1196.875|1196.875|1210.15625|1210.15625|1215.625|1215.625|1188.28125|1188.28125|4872800
892785600000|1998-04-17 04:00:00|1210.15625|1210.15625|1203.125|1203.125|1211.71875|1211.71875|1199.21875|1199.21875|5078400
893044800000|1998-04-20 04:00:00|1207.8125|1207.8125|1212.5|1212.5|1213.28125|1213.28125|1195.3125|1195.3125|3284000
893131200000|1998-04-21 04:00:00|1209.375|1209.375|1223.4375|1223.4375|1225|1225|1204.6875|1204.6875|8017600
893217600000|1998-04-22 04:00:00|1229.6875|1229.6875|1218.75|1218.75|1231.25|1231.25|1204.6875|1204.6875|5304800
893304000000|1998-04-23 04:00:00|1221.875|1221.875|1225|1225|1228.125|1228.125|1210.9375|1210.9375|4262400
893390400000|1998-04-24 04:00:00|1225|1225|1225.78125|1225.78125|1230.46875|1230.46875|1220.3125|1220.3125|4418400
893649600000|1998-04-27 04:00:00|1214.0625|1214.0625|1217.1875|1217.1875|1218.75|1218.75|1207.8125|1207.8125|7562400
893736000000|1998-04-28 04:00:00|1228.125|1228.125|1208.59375|1208.59375|1228.125|1228.125|1202.34375|1202.34375|5697600
893822400000|1998-04-29 04:00:00|1217.1875|1217.1875|1210.15625|1210.15625|1222.65625|1222.65625|1206.25|1206.25|3834400
893908800000|1998-04-30 04:00:00|1220.3125|1220.3125|1230.46875|1230.46875|1247.65625|1247.65625|1220.3125|1220.3125|5541600
893995200000|1998-05-01 04:00:00|1235.9375|1235.9375|1235.9375|1235.9375|1246.875|1246.875|1228.90625|1228.90625|4615200
894254400000|1998-05-04 04:00:00|1238.28125|1238.28125|1244.53125|1244.53125|1251.5625|1251.5625|1235.9375|1235.9375|3632000
894340800000|1998-05-05 04:00:00|1235.9375|1235.9375|1226.5625|1226.5625|1239.0625|1239.0625|1225.78125|1225.78125|3272800
894427200000|1998-05-06 04:00:00|1229.6875|1229.6875|1214.0625|1214.0625|1237.5|1237.5|1212.5|1212.5|3475200
894513600000|1998-05-07 04:00:00|1212.5|1212.5|1196.09375|1196.09375|1212.5|1212.5|1196.09375|1196.09375|4512000
894600000000|1998-05-08 04:00:00|1196.875|1196.875|1202.34375|1202.34375|1210.15625|1210.15625|1196.09375|1196.09375|5188000
894859200000|1998-05-11 04:00:00|1209.375|1209.375|1212.5|1212.5|1219.53125|1219.53125|1209.375|1209.375|2604000
894945600000|1998-05-12 04:00:00|1209.375|1209.375|1217.1875|1217.1875|1219.53125|1219.53125|1201.5625|1201.5625|2547200
895032000000|1998-05-13 04:00:00|1210.9375|1210.9375|1204.6875|1204.6875|1218.75|1218.75|1201.5625|1201.5625|5461600
895118400000|1998-05-14 04:00:00|1200|1200|1205.46875|1205.46875|1209.375|1209.375|1196.09375|1196.09375|5020000
895204800000|1998-05-15 04:00:00|1200|1200|1195.3125|1195.3125|1209.375|1209.375|1193.75|1193.75|4504000
895464000000|1998-05-18 04:00:00|1193.75|1193.75|1175|1175|1201.5625|1201.5625|1168.75|1168.75|6456000
895550400000|1998-05-19 04:00:00|1182.03125|1182.03125|1187.5|1187.5|1196.875|1196.875|1178.90625|1178.90625|6377600
895636800000|1998-05-20 04:00:00|1190.625|1190.625|1206.25|1206.25|1210.9375|1210.9375|1187.5|1187.5|5051200
895723200000|1998-05-21 04:00:00|1209.375|1209.375|1200.78125|1200.78125|1215.625|1215.625|1194.53125|1194.53125|2121600
895809600000|1998-05-22 04:00:00|1207.8125|1207.8125|1203.125|1203.125|1207.8125|1207.8125|1194.53125|1194.53125|2737600
896155200000|1998-05-26 04:00:00|1206.25|1206.25|1188.28125|1188.28125|1210.9375|1210.9375|1187.5|1187.5|4104000
896241600000|1998-05-27 04:00:00|1178.125|1178.125|1159.375|1159.375|1179.6875|1179.6875|1150|1150|9680800
896328000000|1998-05-28 04:00:00|1159.375|1159.375|1169.53125|1169.53125|1174.21875|1174.21875|1150.78125|1150.78125|4788000
896414400000|1998-05-29 04:00:00|1172.65625|1172.65625|1175|1175|1183.59375|1183.59375|1169.53125|1169.53125|4265600
896673600000|1998-06-01 04:00:00|1169.53125|1169.53125|1175.78125|1175.78125|1181.25|1181.25|1165.625|1165.625|5238400
896760000000|1998-06-02 04:00:00|1171.875|1171.875|1167.96875|1167.96875|1182.03125|1182.03125|1165.625|1165.625|3591200
896846400000|1998-06-03 04:00:00|1168.75|1168.75|1150|1150|1175|1175|1150|1150|2440000
896932800000|1998-06-04 04:00:00|1146.875|1146.875|1133.59375|1133.59375|1146.875|1146.875|1107.8125|1107.8125|8888000
897019200000|1998-06-05 04:00:00|1130.46875|1130.46875|1146.875|1146.875|1155.46875|1155.46875|1127.34375|1127.34375|4258400
897278400000|1998-06-08 04:00:00|1146.875|1146.875|1142.1875|1142.1875|1162.5|1162.5|1142.1875|1142.1875|2829600
897364800000|1998-06-09 04:00:00|1143.75|1143.75|1136.71875|1136.71875|1148.4375|1148.4375|1123.4375|1123.4375|5642400
897451200000|1998-06-10 04:00:00|1135.15625|1135.15625|1090.625|1090.625|1135.15625|1135.15625|1086.71875|1086.71875|12820800
897537600000|1998-06-11 04:00:00|1090.625|1090.625|1060.9375|1060.9375|1092.96875|1092.96875|1050.78125|1050.78125|19404800
897624000000|1998-06-12 04:00:00|1061.71875|1061.71875|1086.71875|1086.71875|1086.71875|1086.71875|1057.03125|1057.03125|13132000
897883200000|1998-06-15 04:00:00|1070.3125|1070.3125|1075|1075|1089.0625|1089.0625|1060.9375|1060.9375|11557600
897969600000|1998-06-16 04:00:00|1078.125|1078.125|1070.3125|1070.3125|1078.90625|1078.90625|1061.71875|1061.71875|7870400
898056000000|1998-06-17 04:00:00|1082.8125|1082.8125|1110.9375|1110.9375|1117.1875|1117.1875|1081.25|1081.25|7984800
898142400000|1998-06-18 04:00:00|1110.9375|1110.9375|1100|1100|1118.75|1118.75|1096.09375|1096.09375|6280800
898228800000|1998-06-19 04:00:00|1110.9375|1110.9375|1075|1075|1114.0625|1114.0625|1071.875|1071.875|8780000
898488000000|1998-06-22 04:00:00|1075|1075|1077.34375|1077.34375|1089.0625|1089.0625|1075|1075|4914400
898574400000|1998-06-23 04:00:00|1082.03125|1082.03125|1101.5625|1101.5625|1110.15625|1110.15625|1082.03125|1082.03125|7345600
898660800000|1998-06-24 04:00:00|1103.125|1103.125|1114.0625|1114.0625|1117.1875|1117.1875|1094.53125|1094.53125|2565600
898747200000|1998-06-25 04:00:00|1120.3125|1120.3125|1118.75|1118.75|1135.9375|1135.9375|1107.8125|1107.8125|4757600
898833600000|1998-06-26 04:00:00|1121.875|1121.875|1130.46875|1130.46875|1145.3125|1145.3125|1121.875|1121.875|4292800
899092800000|1998-06-29 04:00:00|1135.9375|1135.9375|1144.53125|1144.53125|1150|1150|1135.15625|1135.15625|3734400
899179200000|1998-06-30 04:00:00|1139.84375|1139.84375|1156.25|1156.25|1156.25|1156.25|1130.46875|1130.46875|8053600
899265600000|1998-07-01 04:00:00|1157.03125|1157.03125|1173.4375|1173.4375|1175|1175|1153.90625|1153.90625|5453600
899352000000|1998-07-02 04:00:00|1173.4375|1173.4375|1176.5625|1176.5625|1179.6875|1179.6875|1170.3125|1170.3125|2324800
899697600000|1998-07-06 04:00:00|1176.5625|1176.5625|1188.28125|1188.28125|1195.3125|1195.3125|1175|1175|3704000
899784000000|1998-07-07 04:00:00|1189.84375|1189.84375|1185.9375|1185.9375|1207.8125|1207.8125|1181.25|1181.25|4275200
899870400000|1998-07-08 04:00:00|1182.8125|1182.8125|1198.4375|1198.4375|1200|1200|1176.5625|1176.5625|2609600
899956800000|1998-07-09 04:00:00|1193.75|1193.75|1193.75|1193.75|1200|1200|1187.5|1187.5|4245600
900043200000|1998-07-10 04:00:00|1193.75|1193.75|1182.8125|1182.8125|1194.53125|1194.53125|1178.125|1178.125|3561600
900302400000|1998-07-13 04:00:00|1184.375|1184.375|1185.9375|1185.9375|1187.5|1187.5|1171.09375|1171.09375|3580800
900388800000|1998-07-14 04:00:00|1187.5|1187.5|1192.96875|1192.96875|1192.96875|1192.96875|1183.59375|1183.59375|4894400
900475200000|1998-07-15 04:00:00|1187.5|1187.5|1201.5625|1201.5625|1214.84375|1214.84375|1182.03125|1182.03125|3257600
900561600000|1998-07-16 04:00:00|1200|1200|1207.03125|1207.03125|1207.03125|1207.03125|1187.5|1187.5|2712800
900648000000|1998-07-17 04:00:00|1207.03125|1207.03125|1182.8125|1182.8125|1208.59375|1208.59375|1178.125|1178.125|5069600
900907200000|1998-07-20 04:00:00|1182.8125|1182.8125|1160.9375|1160.9375|1182.8125|1182.8125|1145.3125|1145.3125|7516800
900993600000|1998-07-21 04:00:00|1165.625|1165.625|1178.125|1178.125|1200|1200|1164.0625|1164.0625|6102400
901080000000|1998-07-22 04:00:00|1196.875|1196.875|1203.90625|1203.90625|1239.0625|1239.0625|1194.53125|1194.53125|8207200
901166400000|1998-07-23 04:00:00|1203.90625|1203.90625|1198.4375|1198.4375|1217.1875|1217.1875|1187.5|1187.5|6983200
901252800000|1998-07-24 04:00:00|1207.8125|1207.8125|1183.59375|1183.59375|1209.375|1209.375|1179.6875|1179.6875|4737600
901512000000|1998-07-27 04:00:00|1184.375|1184.375|1216.40625|1216.40625|1218.75|1218.75|1171.875|1171.875|5523200
901598400000|1998-07-28 04:00:00|1200|1200|1182.8125|1182.8125|1207.03125|1207.03125|1177.34375|1177.34375|3514400
901684800000|1998-07-29 04:00:00|1192.1875|1192.1875|1169.53125|1169.53125|1192.96875|1192.96875|1160.9375|1160.9375|3617600
901771200000|1998-07-30 04:00:00|1167.1875|1167.1875|1204.6875|1204.6875|1207.8125|1207.8125|1167.1875|1167.1875|4405600
901857600000|1998-07-31 04:00:00|1201.5625|1201.5625|1198.4375|1198.4375|1227.34375|1227.34375|1195.3125|1195.3125|6150400
902116800000|1998-08-03 04:00:00|1198.4375|1198.4375|1209.375|1209.375|1226.5625|1226.5625|1193.75|1193.75|5364000
902203200000|1998-08-04 04:00:00|1207.8125|1207.8125|1165.625|1165.625|1207.8125|1207.8125|1155.46875|1155.46875|6776000
902289600000|1998-08-05 04:00:00|1166.40625|1166.40625|1150|1150|1175.78125|1175.78125|1126.5625|1126.5625|8696800
902376000000|1998-08-06 04:00:00|1159.375|1159.375|1149.21875|1149.21875|1162.5|1162.5|1145.3125|1145.3125|6856000
902462400000|1998-08-07 04:00:00|1143.75|1143.75|1128.90625|1128.90625|1144.53125|1144.53125|1114.0625|1114.0625|10322400
902721600000|1998-08-10 04:00:00|1128.90625|1128.90625|1132.8125|1132.8125|1143.75|1143.75|1125|1125|4854400
902808000000|1998-08-11 04:00:00|1123.4375|1123.4375|1096.09375|1096.09375|1124.21875|1124.21875|1090.625|1090.625|6528000
902894400000|1998-08-12 04:00:00|1095.3125|1095.3125|1113.28125|1113.28125|1114.84375|1114.84375|1095.3125|1095.3125|6543200
902980800000|1998-08-13 04:00:00|1113.28125|1113.28125|1112.5|1112.5|1121.09375|1121.09375|1107.8125|1107.8125|5082400
903067200000|1998-08-14 04:00:00|1112.5|1112.5|1089.0625|1089.0625|1114.84375|1114.84375|1089.0625|1089.0625|7052000
903326400000|1998-08-17 04:00:00|1092.1875|1092.1875|1117.96875|1117.96875|1117.96875|1117.96875|1084.375|1084.375|5447200
903412800000|1998-08-18 04:00:00|1123.4375|1123.4375|1122.65625|1122.65625|1125|1125|1114.0625|1114.0625|4852800
903499200000|1998-08-19 04:00:00|1121.875|1121.875|1108.59375|1108.59375|1124.21875|1124.21875|1101.5625|1101.5625|4333600
903585600000|1998-08-20 04:00:00|1107.8125|1107.8125|1107.03125|1107.03125|1125|1125|1096.875|1096.875|5112000
903672000000|1998-08-21 04:00:00|1098.4375|1098.4375|1082.03125|1082.03125|1100.78125|1100.78125|1064.0625|1064.0625|4456800
903931200000|1998-08-24 04:00:00|1089.84375|1089.84375|1078.125|1078.125|1092.1875|1092.1875|1064.0625|1064.0625|6121600
904017600000|1998-08-25 04:00:00|1082.8125|1082.8125|1075.78125|1075.78125|1090.625|1090.625|1071.875|1071.875|7801600
904104000000|1998-08-26 04:00:00|1063.28125|1063.28125|1035.9375|1035.9375|1064.0625|1064.0625|1031.25|1031.25|12675200
904190400000|1998-08-27 04:00:00|1012.5|1012.5|972.65625|972.65625|1012.5|1012.5|971.875|971.875|16443200
904276800000|1998-08-28 04:00:00|993.75|993.75|981.25|981.25|1003.125|1003.125|975.78125|975.78125|6105600
904536000000|1998-08-31 04:00:00|981.25|981.25|907.03125|907.03125|981.25|981.25|907.03125|907.03125|10481600
904622400000|1998-09-01 04:00:00|912.5|912.5|954.6875|954.6875|962.5|962.5|896.875|896.875|15908000
904708800000|1998-09-02 04:00:00|975|975|983.59375|983.59375|1001.5625|1001.5625|965.625|965.625|9492000
904795200000|1998-09-03 04:00:00|965.625|965.625|943.75|943.75|971.09375|971.09375|934.375|934.375|15197600
904881600000|1998-09-04 04:00:00|953.125|953.125|951.5625|951.5625|954.6875|954.6875|935.9375|935.9375|8294400
905227200000|1998-09-08 04:00:00|982.8125|982.8125|999.21875|999.21875|1000|1000|971.875|971.875|7604800
905313600000|1998-09-09 04:00:00|996.875|996.875|978.125|978.125|1006.25|1006.25|968.75|968.75|4721600
905400000000|1998-09-10 04:00:00|959.375|959.375|939.0625|939.0625|968.75|968.75|931.25|931.25|5528000
905486400000|1998-09-11 04:00:00|932.8125|932.8125|958.59375|958.59375|965.625|965.625|918.75|918.75|5800000
905745600000|1998-09-14 04:00:00|987.5|987.5|992.1875|992.1875|1000|1000|980.46875|980.46875|6392800
905832000000|1998-09-15 04:00:00|989.0625|989.0625|999.21875|999.21875|1003.125|1003.125|974.21875|974.21875|4212800
905918400000|1998-09-16 04:00:00|999.21875|999.21875|1013.28125|1013.28125|1014.0625|1014.0625|988.28125|988.28125|4314400
906004800000|1998-09-17 04:00:00|998.4375|998.4375|1008.59375|1008.59375|1008.59375|1008.59375|982.8125|982.8125|10537600
906091200000|1998-09-18 04:00:00|1037.5|1037.5|996.09375|996.09375|1037.5|1037.5|993.75|993.75|9898400
906350400000|1998-09-21 04:00:00|975|975|975.78125|975.78125|976.5625|976.5625|934.375|934.375|8490400
906436800000|1998-09-22 04:00:00|982.03125|982.03125|948.4375|948.4375|982.03125|982.03125|943.75|943.75|6716800
906523200000|1998-09-23 04:00:00|968.75|968.75|1001.5625|1001.5625|1011.71875|1011.71875|968.75|968.75|10648800
906609600000|1998-09-24 04:00:00|996.875|996.875|989.84375|989.84375|1024.21875|1024.21875|986.71875|986.71875|6504000
906696000000|1998-09-25 04:00:00|983.59375|983.59375|992.1875|992.1875|999.21875|999.21875|973.4375|973.4375|8090400
906955200000|1998-09-28 04:00:00|1018.75|1018.75|997.65625|997.65625|1023.4375|1023.4375|997.65625|997.65625|5844000
907041600000|1998-09-29 04:00:00|1010.9375|1010.9375|1006.25|1006.25|1018.75|1018.75|995.3125|995.3125|4451200
907128000000|1998-09-30 04:00:00|1003.125|1003.125|955.46875|955.46875|1009.375|1009.375|953.125|953.125|7932800
907214400000|1998-10-01 04:00:00|944.53125|944.53125|925|925|965.625|965.625|921.09375|921.09375|10610400
907300800000|1998-10-02 04:00:00|932.8125|932.8125|951.5625|951.5625|954.6875|954.6875|917.1875|917.1875|6819200
907560000000|1998-10-05 04:00:00|953.125|953.125|926.5625|926.5625|957.8125|957.8125|900|900|8596000
907646400000|1998-10-06 04:00:00|950|950|950|950|973.4375|973.4375|939.84375|939.84375|10333600
907732800000|1998-10-07 04:00:00|946.875|946.875|953.125|953.125|964.84375|964.84375|934.375|934.375|6397600
907819200000|1998-10-08 04:00:00|921.875|921.875|940.625|940.625|940.625|940.625|910.9375|910.9375|6969600
907905600000|1998-10-09 04:00:00|945.3125|945.3125|959.375|959.375|990.625|990.625|940.625|940.625|8788800
908164800000|1998-10-12 04:00:00|984.375|984.375|989.0625|989.0625|1010.9375|1010.9375|979.6875|979.6875|5981600
908251200000|1998-10-13 04:00:00|990.625|990.625|983.59375|983.59375|990.625|990.625|965.625|965.625|4694400
908337600000|1998-10-14 04:00:00|981.25|981.25|971.09375|971.09375|987.5|987.5|953.125|953.125|7287200
908424000000|1998-10-15 04:00:00|965.625|965.625|1003.125|1003.125|1003.125|1003.125|962.5|962.5|8369600
908510400000|1998-10-16 04:00:00|1009.375|1009.375|1043.75|1043.75|1056.25|1056.25|1006.25|1006.25|14674400
908769600000|1998-10-19 04:00:00|1043.75|1043.75|1058.59375|1058.59375|1064.0625|1064.0625|1037.5|1037.5|4845600
908856000000|1998-10-20 04:00:00|1081.25|1081.25|1082.8125|1082.8125|1110.9375|1110.9375|1075|1075|7244800
908942400000|1998-10-21 04:00:00|1098.4375|1098.4375|1130.46875|1130.46875|1147.65625|1147.65625|1093.75|1093.75|7920800
909028800000|1998-10-22 04:00:00|1130.46875|1130.46875|1121.875|1121.875|1133.59375|1133.59375|1109.375|1109.375|7620000
909115200000|1998-10-23 04:00:00|1119.53125|1119.53125|1099.21875|1099.21875|1123.4375|1123.4375|1093.75|1093.75|6209600
909378000000|1998-10-26 05:00:00|1104.6875|1104.6875|1100.78125|1100.78125|1105.46875|1105.46875|1084.375|1084.375|4850400
909464400000|1998-10-27 05:00:00|1109.375|1109.375|1122.65625|1122.65625|1139.0625|1139.0625|1109.375|1109.375|9560800
909550800000|1998-10-28 05:00:00|1129.6875|1129.6875|1142.96875|1142.96875|1165.625|1165.625|1123.4375|1123.4375|6408800
909637200000|1998-10-29 05:00:00|1146.875|1146.875|1166.40625|1166.40625|1168.75|1168.75|1134.375|1134.375|5391200
909723600000|1998-10-30 05:00:00|1187.5|1187.5|1190.625|1190.625|1203.125|1203.125|1175|1175|10108800
909982800000|1998-11-02 05:00:00|1197.65625|1197.65625|1196.875|1196.875|1210.9375|1210.9375|1189.0625|1189.0625|5868000
910069200000|1998-11-03 05:00:00|1184.375|1184.375|1185.15625|1185.15625|1192.96875|1192.96875|1167.96875|1167.96875|5958400
910155600000|1998-11-04 05:00:00|1206.25|1206.25|1200.78125|1200.78125|1212.5|1212.5|1191.40625|1191.40625|9536000
910242000000|1998-11-05 05:00:00|1195.3125|1195.3125|1214.0625|1214.0625|1215.625|1215.625|1189.0625|1189.0625|6468800
910328400000|1998-11-06 05:00:00|1217.96875|1217.96875|1232.03125|1232.03125|1242.96875|1242.96875|1217.1875|1217.1875|6462400
910587600000|1998-11-09 05:00:00|1229.6875|1229.6875|1226.5625|1226.5625|1239.84375|1239.84375|1217.1875|1217.1875|6350400
910674000000|1998-11-10 05:00:00|1218.75|1218.75|1217.1875|1217.1875|1235.15625|1235.15625|1217.1875|1217.1875|5594400
910760400000|1998-11-11 05:00:00|1220.3125|1220.3125|1224.21875|1224.21875|1228.125|1228.125|1208.59375|1208.59375|4644000
910846800000|1998-11-12 05:00:00|1224.21875|1224.21875|1243.75|1243.75|1257.8125|1257.8125|1223.4375|1223.4375|6100800
910933200000|1998-11-13 05:00:00|1252.34375|1252.34375|1258.59375|1258.59375|1274.21875|1274.21875|1238.28125|1238.28125|6087200
911192400000|1998-11-16 05:00:00|1246.875|1246.875|1217.96875|1217.96875|1251.5625|1251.5625|1207.03125|1207.03125|6264000
911278800000|1998-11-17 05:00:00|1228.125|1228.125|1237.5|1237.5|1257.03125|1257.03125|1221.09375|1221.09375|6758400
911365200000|1998-11-18 05:00:00|1237.5|1237.5|1246.09375|1246.09375|1253.90625|1253.90625|1229.6875|1229.6875|6567200
911451600000|1998-11-19 05:00:00|1250|1250|1260.9375|1260.9375|1270.3125|1270.3125|1248.4375|1248.4375|3340000
911538000000|1998-11-20 05:00:00|1281.25|1281.25|1292.96875|1292.96875|1303.125|1303.125|1275|1275|6676000
911797200000|1998-11-23 05:00:00|1303.125|1303.125|1328.125|1328.125|1346.875|1346.875|1300|1300|4763200
911883600000|1998-11-24 05:00:00|1316.40625|1316.40625|1357.03125|1357.03125|1372.65625|1372.65625|1316.40625|1316.40625|10047200
911970000000|1998-11-25 05:00:00|1362.5|1362.5|1392.1875|1392.1875|1392.1875|1392.1875|1358.59375|1358.59375|11005600
912142800000|1998-11-27 05:00:00|1393.75|1393.75|1396.875|1396.875|1406.25|1406.25|1387.5|1387.5|3171200
912402000000|1998-11-30 05:00:00|1389.0625|1389.0625|1339.84375|1339.84375|1392.96875|1392.96875|1337.5|1337.5|7529600
912488400000|1998-12-01 05:00:00|1329.6875|1329.6875|1330.46875|1330.46875|1350|1350|1314.0625|1314.0625|5380000
912574800000|1998-12-02 05:00:00|1290.625|1290.625|1270.3125|1270.3125|1300|1300|1266.40625|1266.40625|13126400
912661200000|1998-12-03 05:00:00|1275|1275|1263.28125|1263.28125|1284.375|1284.375|1253.90625|1253.90625|8869600
912747600000|1998-12-04 05:00:00|1264.84375|1264.84375|1274.21875|1274.21875|1282.8125|1282.8125|1260.9375|1260.9375|6867200
913006800000|1998-12-07 05:00:00|1271.875|1271.875|1312.5|1312.5|1312.5|1312.5|1271.875|1271.875|5079200
913093200000|1998-12-08 05:00:00|1311.71875|1311.71875|1318.75|1318.75|1319.53125|1319.53125|1295.3125|1295.3125|5060000
913179600000|1998-12-09 05:00:00|1317.1875|1317.1875|1332.03125|1332.03125|1353.125|1353.125|1304.6875|1304.6875|4245600
913266000000|1998-12-10 05:00:00|1334.375|1334.375|1317.1875|1317.1875|1337.5|1337.5|1307.8125|1307.8125|3584000
913352400000|1998-12-11 05:00:00|1309.375|1309.375|1296.09375|1296.09375|1312.5|1312.5|1278.90625|1278.90625|4470400
913611600000|1998-12-14 05:00:00|1285.9375|1285.9375|1256.25|1256.25|1290.625|1290.625|1253.125|1253.125|6380800
913698000000|1998-12-15 05:00:00|1237.5|1237.5|1267.1875|1267.1875|1267.1875|1267.1875|1233.59375|1233.59375|6617600
913784400000|1998-12-16 05:00:00|1264.0625|1264.0625|1238.28125|1238.28125|1264.0625|1264.0625|1226.5625|1226.5625|5280000
913870800000|1998-12-17 05:00:00|1240.625|1240.625|1232.03125|1232.03125|1256.25|1256.25|1223.4375|1223.4375|8089600
913957200000|1998-12-18 05:00:00|1239.0625|1239.0625|1242.1875|1242.1875|1280.46875|1280.46875|1239.0625|1239.0625|7016800
914216400000|1998-12-21 05:00:00|1253.125|1253.125|1303.125|1303.125|1331.25|1331.25|1253.125|1253.125|6471200
914302800000|1998-12-22 05:00:00|1303.125|1303.125|1305.46875|1305.46875|1319.53125|1319.53125|1298.4375|1298.4375|3129600
914389200000|1998-12-23 05:00:00|1321.875|1321.875|1353.90625|1353.90625|1367.1875|1367.1875|1321.875|1321.875|7932800
914475600000|1998-12-24 05:00:00|1350.78125|1350.78125|1333.59375|1333.59375|1362.5|1362.5|1333.59375|1333.59375|1439200
914821200000|1998-12-28 05:00:00|1339.0625|1339.0625|1360.15625|1360.15625|1365.625|1365.625|1339.0625|1339.0625|4423200
914907600000|1998-12-29 05:00:00|1360.15625|1360.15625|1372.65625|1372.65625|1380.46875|1380.46875|1359.375|1359.375|3964000
914994000000|1998-12-30 05:00:00|1371.875|1371.875|1376.5625|1376.5625|1382.8125|1382.8125|1371.875|1371.875|2116800
915080400000|1998-12-31 05:00:00|1376.5625|1376.5625|1359.375|1359.375|1382.03125|1382.03125|1349.21875|1349.21875|5204000
915426000000|1999-01-04 05:00:00|1365.625|1365.625|1350|1350|1379.6875|1379.6875|1349.21875|1349.21875|5352800
915512400000|1999-01-05 05:00:00|1346.875|1346.875|1389.84375|1389.84375|1406.25|1406.25|1346.875|1346.875|7396800
915598800000|1999-01-06 05:00:00|1425|1425|1404.6875|1404.6875|1428.125|1428.125|1400.78125|1400.78125|7029600
915685200000|1999-01-07 05:00:00|1407.8125|1407.8125|1389.84375|1389.84375|1407.8125|1407.8125|1378.125|1378.125|6540800
915771600000|1999-01-08 05:00:00|1418.75|1418.75|1433.59375|1433.59375|1447.65625|1447.65625|1416.40625|1416.40625|6881600
916030800000|1999-01-11 05:00:00|1425|1425|1402.34375|1402.34375|1434.375|1434.375|1383.59375|1383.59375|3960800
916117200000|1999-01-12 05:00:00|1393.75|1393.75|1390.625|1390.625|1410.9375|1410.9375|1389.84375|1389.84375|3886400
916203600000|1999-01-13 05:00:00|1351.5625|1351.5625|1385.9375|1385.9375|1400|1400|1335.9375|1335.9375|8649600
916290000000|1999-01-14 05:00:00|1378.125|1378.125|1357.03125|1357.03125|1387.5|1387.5|1357.03125|1357.03125|5344800
916376400000|1999-01-15 05:00:00|1366.40625|1366.40625|1371.09375|1371.09375|1375.78125|1375.78125|1353.125|1353.125|4775200
916722000000|1999-01-19 05:00:00|1390.625|1390.625|1362.5|1362.5|1399.21875|1399.21875|1354.6875|1354.6875|8740000
916808400000|1999-01-20 05:00:00|1375|1375|1400|1400|1415.625|1415.625|1373.4375|1373.4375|6515200
916894800000|1999-01-21 05:00:00|1462.5|1462.5|1424.21875|1424.21875|1470.3125|1470.3125|1424.21875|1424.21875|12272000
916981200000|1999-01-22 05:00:00|1396.875|1396.875|1432.03125|1432.03125|1443.75|1443.75|1395.3125|1395.3125|6444000
917240400000|1999-01-25 05:00:00|1429.6875|1429.6875|1447.65625|1447.65625|1450|1450|1417.1875|1417.1875|4291200
917326800000|1999-01-26 05:00:00|1453.125|1453.125|1465.625|1465.625|1483.59375|1483.59375|1451.5625|1451.5625|5276800
917413200000|1999-01-27 05:00:00|1467.1875|1467.1875|1448.4375|1448.4375|1484.375|1484.375|1446.875|1446.875|4244000
917499600000|1999-01-28 05:00:00|1442.1875|1442.1875|1461.71875|1461.71875|1465.625|1465.625|1438.28125|1438.28125|6227200
917586000000|1999-01-29 05:00:00|1468.75|1468.75|1492.96875|1492.96875|1499.21875|1499.21875|1460.9375|1460.9375|4382400
917845200000|1999-02-01 05:00:00|1498.4375|1498.4375|1516.40625|1516.40625|1535.9375|1535.9375|1498.4375|1498.4375|5647200
917931600000|1999-02-02 05:00:00|1521.09375|1521.09375|1515.625|1515.625|1532.8125|1532.8125|1507.03125|1507.03125|6108000
918018000000|1999-02-03 05:00:00|1513.28125|1513.28125|1531.25|1531.25|1535.15625|1535.15625|1510.9375|1510.9375|4730400
918104400000|1999-02-04 05:00:00|1532.03125|1532.03125|1532.03125|1532.03125|1562.5|1562.5|1523.4375|1523.4375|6255200
918190800000|1999-02-05 05:00:00|1515.625|1515.625|1562.5|1562.5|1562.5|1562.5|1515.625|1515.625|10816000
918450000000|1999-02-08 05:00:00|1554.6875|1554.6875|1500|1500|1557.8125|1557.8125|1493.75|1493.75|10788800
918536400000|1999-02-09 05:00:00|1493.75|1493.75|1503.125|1503.125|1521.875|1521.875|1489.84375|1489.84375|7456000
918622800000|1999-02-10 05:00:00|1500|1500|1487.5|1487.5|1503.90625|1503.90625|1477.34375|1477.34375|9127200
918709200000|1999-02-11 05:00:00|1485.9375|1485.9375|1518.75|1518.75|1518.75|1518.75|1468.75|1468.75|6101600
918795600000|1999-02-12 05:00:00|1506.25|1506.25|1487.5|1487.5|1517.96875|1517.96875|1479.6875|1479.6875|5541600
919141200000|1999-02-16 05:00:00|1509.375|1509.375|1518.75|1518.75|1518.75|1518.75|1488.28125|1488.28125|6229600
919227600000|1999-02-17 05:00:00|1518.75|1518.75|1521.875|1521.875|1549.21875|1549.21875|1518.75|1518.75|6847200
919314000000|1999-02-18 05:00:00|1525|1525|1538.28125|1538.28125|1542.1875|1542.1875|1517.96875|1517.96875|5464800
919400400000|1999-02-19 05:00:00|1539.0625|1539.0625|1567.96875|1567.96875|1571.875|1571.875|1521.09375|1521.09375|7756000
919659600000|1999-02-22 05:00:00|1548.4375|1548.4375|1581.25|1581.25|1587.5|1587.5|1506.25|1506.25|11300800
919746000000|1999-02-23 05:00:00|1580.46875|1580.46875|1563.28125|1563.28125|1580.46875|1580.46875|1551.5625|1551.5625|5214400
919832400000|1999-02-24 05:00:00|1553.125|1553.125|1551.5625|1551.5625|1560.9375|1560.9375|1535.9375|1535.9375|5906400
919918800000|1999-02-25 05:00:00|1550|1550|1525|1525|1571.875|1571.875|1523.4375|1523.4375|5879200
920005200000|1999-02-26 05:00:00|1535.9375|1535.9375|1548.4375|1548.4375|1548.4375|1548.4375|1519.53125|1519.53125|7408000
920264400000|1999-03-01 05:00:00|1542.1875|1542.1875|1557.8125|1557.8125|1567.1875|1567.1875|1532.8125|1532.8125|6559200
920350800000|1999-03-02 05:00:00|1565.625|1565.625|1557.8125|1557.8125|1575|1575|1556.25|1556.25|4146400
920437200000|1999-03-03 05:00:00|1559.375|1559.375|1541.40625|1541.40625|1566.796875|1566.796875|1523.4375|1523.4375|7674400
920523600000|1999-03-04 05:00:00|1546.875|1546.875|1567.96875|1567.96875|1575|1575|1546.09375|1546.09375|4605600
920610000000|1999-03-05 05:00:00|1600|1600|1613.28125|1613.28125|1622.65625|1622.65625|1590.625|1590.625|7848000
920869200000|1999-03-08 05:00:00|1612.5|1612.5|1587.5|1587.5|1625|1625|1582.03125|1582.03125|5600800
920955600000|1999-03-09 05:00:00|1588.28125|1588.28125|1578.125|1578.125|1606.25|1606.25|1578.125|1578.125|4102400
921042000000|1999-03-10 05:00:00|1578.90625|1578.90625|1575|1575|1578.90625|1578.90625|1559.375|1559.375|4824000
921128400000|1999-03-11 05:00:00|1582.8125|1582.8125|1592.96875|1592.96875|1607.8125|1607.8125|1578.125|1578.125|5782400
921214800000|1999-03-12 05:00:00|1603.90625|1603.90625|1593.75|1593.75|1614.0625|1614.0625|1589.0625|1589.0625|4001600
921474000000|1999-03-15 05:00:00|1592.1875|1592.1875|1617.1875|1617.1875|1623.4375|1623.4375|1589.0625|1589.0625|4541600
921560400000|1999-03-16 05:00:00|1617.96875|1617.96875|1620.3125|1620.3125|1631.25|1631.25|1617.1875|1617.1875|4039200
921646800000|1999-03-17 05:00:00|1632.8125|1632.8125|1628.125|1628.125|1659.375|1659.375|1614.0625|1614.0625|9616800
921733200000|1999-03-18 05:00:00|1620.3125|1620.3125|1650|1650|1656.25|1656.25|1615.625|1615.625|6440000
921819600000|1999-03-19 05:00:00|1703.125|1703.125|1685.9375|1685.9375|1703.125|1703.125|1676.5625|1676.5625|11201600
922078800000|1999-03-22 05:00:00|1678.125|1678.125|1665.625|1665.625|1678.125|1678.125|1660.15625|1660.15625|3508800
922165200000|1999-03-23 05:00:00|1659.375|1659.375|1625|1625|1665.625|1665.625|1625|1625|4420000
922251600000|1999-03-24 05:00:00|1631.25|1631.25|1607.03125|1607.03125|1646.875|1646.875|1604.6875|1604.6875|5663200
922338000000|1999-03-25 05:00:00|1615.625|1615.625|1635.15625|1635.15625|1653.125|1653.125|1614.84375|1614.84375|7596800
922424400000|1999-03-26 05:00:00|1637.5|1637.5|1650|1650|1667.1875|1667.1875|1631.25|1631.25|6289600
922683600000|1999-03-29 05:00:00|1659.375|1659.375|1680.46875|1680.46875|1693.75|1693.75|1659.375|1659.375|7156800
922770000000|1999-03-30 05:00:00|1677.34375|1677.34375|1695.3125|1695.3125|1705.46875|1705.46875|1670.3125|1670.3125|5430400
922856400000|1999-03-31 05:00:00|1710.9375|1710.9375|1692.96875|1692.96875|1711.71875|1711.71875|1687.5|1687.5|5467200
922942800000|1999-04-01 05:00:00|1696.09375|1696.09375|1677.34375|1677.34375|1700.78125|1700.78125|1674.21875|1674.21875|4883200
923284800000|1999-04-05 04:00:00|1685.15625|1685.15625|1700|1700|1700|1700|1681.25|1681.25|3894400
923371200000|1999-04-06 04:00:00|1700|1700|1692.1875|1692.1875|1709.375|1709.375|1682.03125|1682.03125|3676000
923457600000|1999-04-07 04:00:00|1695.3125|1695.3125|1682.03125|1682.03125|1705.46875|1705.46875|1680.46875|1680.46875|6562400
923544000000|1999-04-08 04:00:00|1681.25|1681.25|1672.65625|1672.65625|1690.625|1690.625|1668.75|1668.75|5183200
923630400000|1999-04-09 04:00:00|1673.4375|1673.4375|1646.875|1646.875|1673.4375|1673.4375|1638.28125|1638.28125|7520000
923889600000|1999-04-12 04:00:00|1642.1875|1642.1875|1653.125|1653.125|1678.125|1678.125|1635.15625|1635.15625|7176800
923976000000|1999-04-13 04:00:00|1656.25|1656.25|1650|1650|1673.4375|1673.4375|1644.53125|1644.53125|6733600
924062400000|1999-04-14 04:00:00|1656.25|1656.25|1717.96875|1717.96875|1721.875|1721.875|1645.3125|1645.3125|10848000
924148800000|1999-04-15 04:00:00|1737.5|1737.5|1768.75|1768.75|1806.25|1806.25|1720.3125|1720.3125|15966400
924235200000|1999-04-16 04:00:00|1787.5|1787.5|1775|1775|1793.75|1793.75|1760.546875|1760.546875|10556000
924494400000|1999-04-19 04:00:00|1781.25|1781.25|1812.5|1812.5|1862.5|1862.5|1771.875|1771.875|22632000
924580800000|1999-04-20 04:00:00|1806.25|1806.25|1774.21875|1774.21875|1812.5|1812.5|1717.1875|1717.1875|24820000
924667200000|1999-04-21 04:00:00|1775|1775|1710.9375|1710.9375|1812.5|1812.5|1709.375|1709.375|14461600
924753600000|1999-04-22 04:00:00|1725|1725|1725|1725|1734.375|1734.375|1706.25|1706.25|8699200
924840000000|1999-04-23 04:00:00|1737.5|1737.5|1738.28125|1738.28125|1746.09375|1746.09375|1726.5625|1726.5625|5625600
925099200000|1999-04-26 04:00:00|1738.28125|1738.28125|1739.84375|1739.84375|1753.125|1753.125|1720.3125|1720.3125|5156800
925185600000|1999-04-27 04:00:00|1739.84375|1739.84375|1798.4375|1798.4375|1807.8125|1807.8125|1736.71875|1736.71875|9684800
925272000000|1999-04-28 04:00:00|1784.375|1784.375|1803.125|1803.125|1821.875|1821.875|1784.375|1784.375|8558400
925358400000|1999-04-29 04:00:00|1803.125|1803.125|1802.34375|1802.34375|1818.75|1818.75|1786.71875|1786.71875|6062400
925444800000|1999-04-30 04:00:00|1805.46875|1805.46875|1810.9375|1810.9375|1881.25|1881.25|1792.96875|1792.96875|17591200
925704000000|1999-05-03 04:00:00|1807.8125|1807.8125|1854.6875|1854.6875|1868.75|1868.75|1798.4375|1798.4375|8861600
925790400000|1999-05-04 04:00:00|1875|1875|1845.3125|1845.3125|1887.5|1887.5|1832.8125|1832.8125|9732000
925876800000|1999-05-05 04:00:00|1839.0625|1839.0625|1821.875|1821.875|1870.3125|1870.3125|1814.84375|1814.84375|7682400
925963200000|1999-05-06 04:00:00|1814.0625|1814.0625|1801.5625|1801.5625|1817.1875|1817.1875|1782.03125|1782.03125|6345600
926049600000|1999-05-07 04:00:00|1803.125|1803.125|1811.71875|1811.71875|1825|1825|1800|1800|8256000
926308800000|1999-05-10 04:00:00|1811.71875|1811.71875|1847.65625|1847.65625|1859.375|1859.375|1809.375|1809.375|6846400
926395200000|1999-05-11 04:00:00|1854.6875|1854.6875|1867.1875|1867.1875|1899.21875|1899.21875|1851.5625|1851.5625|8376000
926481600000|1999-05-12 04:00:00|1865.625|1865.625|1829.6875|1829.6875|1870.3125|1870.3125|1828.90625|1828.90625|7845600
926568000000|1999-05-13 04:00:00|1832.8125|1832.8125|1823.4375|1823.4375|1843.75|1843.75|1793.75|1793.75|10125600
926654400000|1999-05-14 04:00:00|1789.0625|1789.0625|1768.75|1768.75|1801.5625|1801.5625|1768.75|1768.75|7464800
926913600000|1999-05-17 04:00:00|1768.75|1768.75|1721.875|1721.875|1768.75|1768.75|1659.375|1659.375|14069600
927000000000|1999-05-18 04:00:00|1748.4375|1748.4375|1659.375|1659.375|1770.3125|1770.3125|1657.8125|1657.8125|8938400
927086400000|1999-05-19 04:00:00|1659.375|1659.375|1640.625|1640.625|1659.375|1659.375|1595.3125|1595.3125|13512400
927172800000|1999-05-20 04:00:00|1637.5|1637.5|1576.5625|1576.5625|1651.5625|1651.5625|1562.5|1562.5|11567200
927259200000|1999-05-21 04:00:00|1593.75|1593.75|1603.125|1603.125|1612.5|1612.5|1581.25|1581.25|8720800
927518400000|1999-05-24 04:00:00|1603.125|1603.125|1593.75|1593.75|1635.9375|1635.9375|1590.625|1590.625|10397600
927604800000|1999-05-25 04:00:00|1600|1600|1626.5625|1626.5625|1643.75|1643.75|1595.3125|1595.3125|12019200
927691200000|1999-05-26 04:00:00|1628.125|1628.125|1618.75|1618.75|1628.125|1628.125|1590.625|1590.625|8768000
927777600000|1999-05-27 04:00:00|1601.5625|1601.5625|1554.6875|1554.6875|1603.125|1603.125|1545.3125|1545.3125|10410800
927864000000|1999-05-28 04:00:00|1554.6875|1554.6875|1551.5625|1551.5625|1573.4375|1573.4375|1543.75|1543.75|5222800
928209600000|1999-06-01 04:00:00|1553.125|1553.125|1581.25|1581.25|1587.5|1587.5|1542.1875|1542.1875|8562800
928296000000|1999-06-02 04:00:00|1610.9375|1610.9375|1609.375|1609.375|1635.9375|1635.9375|1593.75|1593.75|7833200
928382400000|1999-06-03 04:00:00|1609.375|1609.375|1648.4375|1648.4375|1659.375|1659.375|1609.375|1609.375|6664400
928468800000|1999-06-04 04:00:00|1642.1875|1642.1875|1685.9375|1685.9375|1687.5|1687.5|1642.1875|1642.1875|6340400
928728000000|1999-06-07 04:00:00|1670.3125|1670.3125|1710.9375|1710.9375|1729.6875|1729.6875|1662.5|1662.5|4121600
928814400000|1999-06-08 04:00:00|1700|1700|1681.25|1681.25|1703.125|1703.125|1675|1675|4922800
928900800000|1999-06-09 04:00:00|1681.25|1681.25|1623.4375|1623.4375|1681.25|1681.25|1610.9375|1610.9375|6655600
928987200000|1999-06-10 04:00:00|1607.8125|1607.8125|1564.0625|1564.0625|1612.5|1612.5|1534.375|1534.375|13078400
929073600000|1999-06-11 04:00:00|1537.5|1537.5|1543.75|1543.75|1560.9375|1560.9375|1510.9375|1510.9375|9956000
929332800000|1999-06-14 04:00:00|1550|1550|1562.5|1562.5|1565.625|1565.625|1540.625|1540.625|9080400
929419200000|1999-06-15 04:00:00|1571.875|1571.875|1560.9375|1560.9375|1575|1575|1551.5625|1551.5625|5790800
929505600000|1999-06-16 04:00:00|1600|1600|1603.125|1603.125|1618.75|1618.75|1576.5625|1576.5625|8236800
929592000000|1999-06-17 04:00:00|1600|1600|1639.0625|1639.0625|1642.1875|1642.1875|1585.9375|1585.9375|6094400
929678400000|1999-06-18 04:00:00|1659.375|1659.375|1662.5|1662.5|1673.4375|1673.4375|1637.5|1637.5|8410000
929937600000|1999-06-21 04:00:00|1660.9375|1660.9375|1679.6875|1679.6875|1679.6875|1679.6875|1629.6875|1629.6875|5108400
930024000000|1999-06-22 04:00:00|1665.625|1665.625|1643.75|1643.75|1667.1875|1667.1875|1639.84375|1639.84375|4160800
930110400000|1999-06-23 04:00:00|1646.875|1646.875|1618.75|1618.75|1646.875|1646.875|1581.25|1581.25|5116800
930196800000|1999-06-24 04:00:00|1628.125|1628.125|1581.25|1581.25|1628.125|1628.125|1567.1875|1567.1875|7451200
930283200000|1999-06-25 04:00:00|1596.875|1596.875|1615.625|1615.625|1637.5|1637.5|1593.75|1593.75|5464000
930542400000|1999-06-28 04:00:00|1628.125|1628.125|1629.6875|1629.6875|1662.5|1662.5|1620.3125|1620.3125|6544000
930628800000|1999-06-29 04:00:00|1646.875|1646.875|1723.4375|1723.4375|1728.125|1728.125|1639.0625|1639.0625|7080000
930715200000|1999-06-30 04:00:00|1762.5|1762.5|1800|1800|1806.25|1806.25|1739.0625|1739.0625|9122400
930801600000|1999-07-01 04:00:00|1793.75|1793.75|1779.6875|1779.6875|1793.75|1793.75|1731.25|1731.25|5313600
930888000000|1999-07-02 04:00:00|1750|1750|1750|1750|1764.0625|1764.0625|1731.25|1731.25|3811200
931233600000|1999-07-06 04:00:00|1748.4375|1748.4375|1746.875|1746.875|1750|1750|1718.75|1718.75|4358800
931320000000|1999-07-07 04:00:00|1745.3125|1745.3125|1753.125|1753.125|1759.375|1759.375|1728.125|1728.125|5069600
931406400000|1999-07-08 04:00:00|1737.5|1737.5|1757.8125|1757.8125|1793.75|1793.75|1731.25|1731.25|3522000
931492800000|1999-07-09 04:00:00|1737.5|1737.5|1748.4375|1748.4375|1750|1750|1728.125|1728.125|3609200
931752000000|1999-07-12 04:00:00|1750|1750|1754.6875|1754.6875|1754.6875|1754.6875|1735.9375|1735.9375|3424800
931838400000|1999-07-13 04:00:00|1743.75|1743.75|1709.375|1709.375|1746.875|1746.875|1707.8125|1707.8125|4829200
931924800000|1999-07-14 04:00:00|1709.375|1709.375|1746.875|1746.875|1767.1875|1767.1875|1703.125|1703.125|5743200
932011200000|1999-07-15 04:00:00|1750|1750|1720.3125|1720.3125|1750|1750|1712.5|1712.5|5498000
932097600000|1999-07-16 04:00:00|1709.375|1709.375|1756.25|1756.25|1771.875|1771.875|1704.6875|1704.6875|5209600
932356800000|1999-07-19 04:00:00|1756.25|1756.25|1720.3125|1720.3125|1756.25|1756.25|1704.6875|1704.6875|3811600
932443200000|1999-07-20 04:00:00|1715.625|1715.625|1704.6875|1704.6875|1762.5|1762.5|1684.375|1684.375|6488000
932529600000|1999-07-21 04:00:00|1721.875|1721.875|1757.8125|1757.8125|1771.875|1771.875|1721.875|1721.875|5276000
932616000000|1999-07-22 04:00:00|1743.75|1743.75|1754.6875|1754.6875|1775|1775|1737.5|1737.5|6483600
932702400000|1999-07-23 04:00:00|1746.875|1746.875|1721.875|1721.875|1759.375|1759.375|1718.75|1718.75|4154400
932961600000|1999-07-26 04:00:00|1709.375|1709.375|1726.5625|1726.5625|1750|1750|1706.25|1706.25|3374800
933048000000|1999-07-27 04:00:00|1743.75|1743.75|1725|1725|1743.75|1743.75|1714.0625|1714.0625|2543200
933134400000|1999-07-28 04:00:00|1721.875|1721.875|1754.6875|1754.6875|1767.1875|1767.1875|1721.875|1721.875|2391600
933220800000|1999-07-29 04:00:00|1721.875|1721.875|1712.5|1712.5|1750|1750|1696.875|1696.875|3911600
933307200000|1999-07-30 04:00:00|1701.5625|1701.5625|1667.1875|1667.1875|1717.1875|1717.1875|1667.1875|1667.1875|3038000
933566400000|1999-08-02 04:00:00|1637.5|1637.5|1657.8125|1657.8125|1684.375|1684.375|1628.125|1628.125|4207600
933652800000|1999-08-03 04:00:00|1654.6875|1654.6875|1639.0625|1639.0625|1671.875|1671.875|1632.8125|1632.8125|3455600
933739200000|1999-08-04 04:00:00|1639.0625|1639.0625|1625|1625|1651.5625|1651.5625|1623.4375|1623.4375|3098000
933825600000|1999-08-05 04:00:00|1625|1625|1618.75|1618.75|1631.25|1631.25|1592.1875|1592.1875|3698000
933912000000|1999-08-06 04:00:00|1646.875|1646.875|1604.6875|1604.6875|1656.25|1656.25|1593.75|1593.75|2979200
934171200000|1999-08-09 04:00:00|1606.25|1606.25|1585.9375|1585.9375|1618.75|1618.75|1575|1575|2249600
934257600000|1999-08-10 04:00:00|1575|1575|1554.6875|1554.6875|1607.8125|1607.8125|1532.8125|1532.8125|3557200
934344000000|1999-08-11 04:00:00|1564.0625|1564.0625|1579.6875|1579.6875|1593.75|1593.75|1546.875|1546.875|4525200
934430400000|1999-08-12 04:00:00|1589.0625|1589.0625|1659.375|1659.375|1670.3125|1670.3125|1587.5|1587.5|6025600
934516800000|1999-08-13 04:00:00|1668.75|1668.75|1631.25|1631.25|1678.125|1678.125|1615.625|1615.625|3321600
934776000000|1999-08-16 04:00:00|1637.5|1637.5|1665.625|1665.625|1668.75|1668.75|1637.5|1637.5|2993600
934862400000|1999-08-17 04:00:00|1693.75|1693.75|1689.0625|1689.0625|1693.75|1693.75|1668.75|1668.75|3538000
934948800000|1999-08-18 04:00:00|1692.1875|1692.1875|1676.5625|1676.5625|1696.875|1696.875|1675|1675|2843200
935035200000|1999-08-19 04:00:00|1662.5|1662.5|1660.9375|1660.9375|1673.4375|1673.4375|1653.125|1653.125|3117600
935121600000|1999-08-20 04:00:00|1684.375|1684.375|1689.0625|1689.0625|1709.375|1709.375|1659.375|1659.375|4344400
935380800000|1999-08-23 04:00:00|1684.375|1684.375|1750|1750|1750|1750|1684.375|1684.375|3252400
935467200000|1999-08-24 04:00:00|1734.375|1734.375|1737.5|1737.5|1748.4375|1748.4375|1720.3125|1720.3125|3611200
935553600000|1999-08-25 04:00:00|1746.875|1746.875|1750|1750|1750|1750|1735.9375|1735.9375|4120000
935640000000|1999-08-26 04:00:00|1746.875|1746.875|1746.875|1746.875|1750|1750|1742.1875|1742.1875|3227600
935726400000|1999-08-27 04:00:00|1748.4375|1748.4375|1700|1700|1748.4375|1748.4375|1693.75|1693.75|4807200
935985600000|1999-08-30 04:00:00|1712.5|1712.5|1662.5|1662.5|1726.5625|1726.5625|1659.375|1659.375|4126400
936072000000|1999-08-31 04:00:00|1671.875|1671.875|1653.125|1653.125|1681.25|1681.25|1650|1650|4690800
936158400000|1999-09-01 04:00:00|1662.5|1662.5|1682.8125|1682.8125|1698.4375|1698.4375|1653.125|1653.125|3039200
936244800000|1999-09-02 04:00:00|1678.125|1678.125|1682.8125|1682.8125|1690.625|1690.625|1642.1875|1642.1875|3138800
936331200000|1999-09-03 04:00:00|1700|1700|1681.25|1681.25|1718.75|1718.75|1668.75|1668.75|5544800
936676800000|1999-09-07 04:00:00|1668.75|1668.75|1637.5|1637.5|1673.4375|1673.4375|1587.5|1587.5|13266800
936763200000|1999-09-08 04:00:00|1637.5|1637.5|1631.25|1631.25|1637.5|1637.5|1614.0625|1614.0625|6512000
936849600000|1999-09-09 04:00:00|1631.25|1631.25|1612.5|1612.5|1635.9375|1635.9375|1571.875|1571.875|4458000
936936000000|1999-09-10 04:00:00|1615.625|1615.625|1571.875|1571.875|1618.75|1618.75|1570.3125|1570.3125|4916800
937195200000|1999-09-13 04:00:00|1559.375|1559.375|1562.5|1562.5|1575|1575|1556.25|1556.25|6416800
937281600000|1999-09-14 04:00:00|1559.375|1559.375|1560.9375|1560.9375|1568.75|1568.75|1531.25|1531.25|7835200
937368000000|1999-09-15 04:00:00|1575|1575|1546.875|1546.875|1584.375|1584.375|1539.0625|1539.0625|6531600
937454400000|1999-09-16 04:00:00|1548.4375|1548.4375|1525|1525|1548.4375|1548.4375|1507.8125|1507.8125|4844400
937540800000|1999-09-17 04:00:00|1531.25|1531.25|1545.3125|1545.3125|1554.6875|1554.6875|1531.25|1531.25|9337600
937800000000|1999-09-20 04:00:00|1550|1550|1514.0625|1514.0625|1565.625|1565.625|1500|1500|5670400
937886400000|1999-09-21 04:00:00|1507.8125|1507.8125|1521.875|1521.875|1537.5|1537.5|1481.25|1481.25|7373600
937972800000|1999-09-22 04:00:00|1534.375|1534.375|1465.625|1465.625|1562.5|1562.5|1443.75|1443.75|12788000
938059200000|1999-09-23 04:00:00|1462.5|1462.5|1401.5625|1401.5625|1462.5|1462.5|1400|1400|19457200
938145600000|1999-09-24 04:00:00|1407.8125|1407.8125|1437.5|1437.5|1451.5625|1451.5625|1392.1875|1392.1875|11235600
938404800000|1999-09-27 04:00:00|1437.5|1437.5|1412.5|1412.5|1462.5|1462.5|1400|1400|5651600
938491200000|1999-09-28 04:00:00|1406.25|1406.25|1400|1400|1415.625|1415.625|1364.0625|1364.0625|5495600
938577600000|1999-09-29 04:00:00|1396.875|1396.875|1446.875|1446.875|1460.9375|1460.9375|1381.25|1381.25|8172400
938664000000|1999-09-30 04:00:00|1453.125|1453.125|1482.8125|1482.8125|1489.0625|1489.0625|1450|1450|6131200
938750400000|1999-10-01 04:00:00|1506.25|1506.25|1448.4375|1448.4375|1506.25|1506.25|1407.8125|1407.8125|8294400
939009600000|1999-10-04 04:00:00|1445.3125|1445.3125|1443.75|1443.75|1489.0625|1489.0625|1432.8125|1432.8125|4880000
939096000000|1999-10-05 04:00:00|1375|1375|1390.625|1390.625|1426.5625|1426.5625|1375|1375|10129200
939182400000|1999-10-06 04:00:00|1409.375|1409.375|1423.4375|1423.4375|1425|1425|1406.25|1406.25|8716400
939268800000|1999-10-07 04:00:00|1428.125|1428.125|1454.6875|1454.6875|1475|1475|1425|1425|6600000
939355200000|1999-10-08 04:00:00|1460.9375|1460.9375|1481.25|1481.25|1531.25|1531.25|1460.9375|1460.9375|6192400
939614400000|1999-10-11 04:00:00|1478.125|1478.125|1460.9375|1460.9375|1478.125|1478.125|1442.1875|1442.1875|6058000
939700800000|1999-10-12 04:00:00|1440.625|1440.625|1375|1375|1442.1875|1442.1875|1364.0625|1364.0625|10132400
939787200000|1999-10-13 04:00:00|1373.4375|1373.4375|1329.6875|1329.6875|1378.125|1378.125|1321.875|1321.875|9100400
939873600000|1999-10-14 04:00:00|1342.1875|1342.1875|1351.5625|1351.5625|1371.875|1371.875|1312.5|1312.5|9352000
939960000000|1999-10-15 04:00:00|1320.3125|1320.3125|1315.625|1315.625|1342.1875|1342.1875|1290.625|1290.625|6642000
940219200000|1999-10-18 04:00:00|1312.5|1312.5|1307.8125|1307.8125|1335.9375|1335.9375|1293.75|1293.75|4493200
940305600000|1999-10-19 04:00:00|1356.25|1356.25|1340.625|1340.625|1387.5|1387.5|1326.5625|1326.5625|6832800
940392000000|1999-10-20 04:00:00|1368.75|1368.75|1400|1400|1400|1400|1365.625|1365.625|9279600
940478400000|1999-10-21 04:00:00|1390.625|1390.625|1393.75|1393.75|1403.125|1403.125|1378.125|1378.125|8069600
940564800000|1999-10-22 04:00:00|1403.125|1403.125|1423.4375|1423.4375|1437.5|1437.5|1403.125|1403.125|4728000
940824000000|1999-10-25 04:00:00|1418.75|1418.75|1384.375|1384.375|1446.875|1446.875|1378.125|1378.125|5548400
940910400000|1999-10-26 04:00:00|1400|1400|1367.1875|1367.1875|1406.25|1406.25|1360.9375|1360.9375|4730800
940996800000|1999-10-27 04:00:00|1368.75|1368.75|1375|1375|1393.75|1393.75|1340.625|1340.625|5785600
941083200000|1999-10-28 04:00:00|1381.25|1381.25|1445.3125|1445.3125|1454.6875|1454.6875|1381.25|1381.25|7671600
941169600000|1999-10-29 04:00:00|1481.25|1481.25|1512.5|1512.5|1537.5|1537.5|1476.5625|1476.5625|7673600
941432400000|1999-11-01 05:00:00|1506.25|1506.25|1490.625|1490.625|1506.25|1506.25|1475|1475|3713200
941518800000|1999-11-02 05:00:00|1490.625|1490.625|1500|1500|1515.625|1515.625|1465.625|1465.625|5003200
941605200000|1999-11-03 05:00:00|1493.75|1493.75|1490.625|1490.625|1504.6875|1504.6875|1478.125|1478.125|3455600
941691600000|1999-11-04 05:00:00|1493.75|1493.75|1418.75|1418.75|1493.75|1493.75|1390.625|1390.625|6072800
941778000000|1999-11-05 05:00:00|1431.25|1431.25|1396.875|1396.875|1460.9375|1460.9375|1387.5|1387.5|9808000
942037200000|1999-11-08 05:00:00|1398.4375|1398.4375|1406.25|1406.25|1418.75|1418.75|1387.5|1387.5|4013200
942123600000|1999-11-09 05:00:00|1418.75|1418.75|1371.875|1371.875|1421.875|1421.875|1359.375|1359.375|6107200
942210000000|1999-11-10 05:00:00|1350|1350|1345.3125|1345.3125|1378.125|1378.125|1334.375|1334.375|9259200
942296400000|1999-11-11 05:00:00|1337.5|1337.5|1345.3125|1345.3125|1346.875|1346.875|1332.8125|1332.8125|8277600
942382800000|1999-11-12 05:00:00|1368.75|1368.75|1350|1350|1378.125|1378.125|1334.375|1334.375|5600000
942642000000|1999-11-15 05:00:00|1340.625|1340.625|1362.5|1362.5|1370.3125|1370.3125|1340.625|1340.625|7452400
942728400000|1999-11-16 05:00:00|1362.5|1362.5|1412.5|1412.5|1425|1425|1359.375|1359.375|7566000
942814800000|1999-11-17 05:00:00|1396.875|1396.875|1409.375|1409.375|1417.1875|1417.1875|1389.0625|1389.0625|5378000
942901200000|1999-11-18 05:00:00|1409.375|1409.375|1460.9375|1460.9375|1465.625|1465.625|1387.5|1387.5|5188400
942987600000|1999-11-19 05:00:00|1468.75|1468.75|1426.5625|1426.5625|1468.75|1468.75|1412.5|1412.5|5992800
943246800000|1999-11-22 05:00:00|1412.5|1412.5|1362.5|1362.5|1414.0625|1414.0625|1362.5|1362.5|5676800
943333200000|1999-11-23 05:00:00|1375|1375|1403.22275|1403.22275|1432.8125|1432.8125|1365.625|1365.625|5423600
943419600000|1999-11-24 05:00:00|1415.625|1415.625|1403.125|1403.125|1421.875|1421.875|1371.875|1371.875|5597600
943592400000|1999-11-26 05:00:00|1396.875|1396.875|1381.25|1381.25|1396.875|1396.875|1375|1375|1765600
943851600000|1999-11-29 05:00:00|1375|1375|1357.8125|1357.8125|1392.1875|1392.1875|1357.8125|1357.8125|4493600
943938000000|1999-11-30 05:00:00|1362.5|1362.5|1412.5|1412.5|1440.625|1440.625|1359.375|1359.375|6402800
944024400000|1999-12-01 05:00:00|1450|1450|1451.5625|1451.5625|1467.1875|1467.1875|1445.3125|1445.3125|8850400
944110800000|1999-12-02 05:00:00|1450|1450|1469.629|1469.629|1485.9375|1485.9375|1446.875|1446.875|6455600
944197200000|1999-12-03 05:00:00|1493.75|1493.75|1509.375|1509.375|1543.75|1543.75|1490.625|1490.625|8250400
944456400000|1999-12-06 05:00:00|1518.75|1518.75|1459.375|1459.375|1518.75|1518.75|1445.3125|1445.3125|5437200
944542800000|1999-12-07 05:00:00|1418.75|1418.75|1403.125|1403.125|1440.625|1440.625|1375|1375|7999600
944629200000|1999-12-08 05:00:00|1407.8125|1407.8125|1462.5|1462.5|1462.5|1462.5|1403.125|1403.125|5270400
944715600000|1999-12-09 05:00:00|1460.9375|1460.9375|1485.9375|1485.9375|1489.0625|1489.0625|1432.8125|1432.8125|6044800
944802000000|1999-12-10 05:00:00|1500|1500|1481.25|1481.25|1525|1525|1468.75|1468.75|4567600
945061200000|1999-12-13 05:00:00|1487.5|1487.5|1483.88675|1483.88675|1521.875|1521.875|1450|1450|5318800
945147600000|1999-12-14 05:00:00|1456.25|1456.25|1459.375|1459.375|1468.75|1468.75|1442.1875|1442.1875|5858400
945234000000|1999-12-15 05:00:00|1459.375|1459.375|1453.125|1453.125|1468.75|1468.75|1442.1875|1442.1875|5825600
945320400000|1999-12-16 05:00:00|1459.375|1459.375|1435.9375|1435.9375|1459.375|1459.375|1393.75|1393.75|6185600
945406800000|1999-12-17 05:00:00|1456.25|1456.25|1409.375|1409.375|1457.8125|1457.8125|1407.8125|1407.8125|8720800
945666000000|1999-12-20 05:00:00|1437.5|1437.5|1445.996|1445.996|1468.75|1468.75|1431.25|1431.25|5022400
945752400000|1999-12-21 05:00:00|1454.6875|1454.6875|1457.8125|1457.8125|1479.6875|1479.6875|1429.6875|1429.6875|4246800
945838800000|1999-12-22 05:00:00|1467.1875|1467.1875|1437.5|1437.5|1473.4375|1473.4375|1435.9375|1435.9375|4245200
945925200000|1999-12-23 05:00:00|1450|1450|1489.0625|1489.0625|1521.875|1521.875|1450|1450|4378800
946270800000|1999-12-27 05:00:00|1500|1500|1525|1525|1550|1550|1478.125|1478.125|4680400
946357200000|1999-12-28 05:00:00|1534.375|1534.375|1604.6875|1604.6875|1617.1875|1617.1875|1534.375|1534.375|4209200
946443600000|1999-12-29 05:00:00|1598.4375|1598.4375|1590.625|1590.625|1598.4375|1598.4375|1554.6875|1554.6875|3592800
946530000000|1999-12-30 05:00:00|1600|1600|1603.125|1603.125|1604.6875|1604.6875|1571.875|1571.875|2172000
946616400000|1999-12-31 05:00:00|1600|1600|1625|1625|1625|1625|1576.5625|1576.5625|1795200
946875600000|2000-01-03 05:00:00|1623.4375|1623.4375|1562.5|1562.5|1625|1625|1550|1550|4280800
946962000000|2000-01-04 05:00:00|1528.125|1528.125|1498.4375|1498.4375|1560.9375|1560.9375|1475|1475|6734000
947048400000|2000-01-05 05:00:00|1498.4375|1498.4375|1468.75|1468.75|1506.25|1506.25|1462.5|1462.5|7809200
947134800000|2000-01-06 05:00:00|1462.5|1462.5|1539.0625|1539.0625|1545.3125|1545.3125|1421.875|1421.875|12297200
947221200000|2000-01-07 05:00:00|1539.0625|1539.0625|1600|1600|1617.1875|1617.1875|1515.625|1515.625|7990000
947480400000|2000-01-10 05:00:00|1600|1600|1615.625|1615.625|1631.25|1631.25|1592.1875|1592.1875|4920400
947566800000|2000-01-11 05:00:00|1609.375|1609.375|1578.125|1578.125|1610.9375|1610.9375|1573.4375|1573.4375|4422000
947653200000|2000-01-12 05:00:00|1579.6875|1579.6875|1614.0625|1614.0625|1637.5|1637.5|1578.125|1578.125|5064400
947739600000|2000-01-13 05:00:00|1604.6875|1604.6875|1631.25|1631.25|1646.875|1646.875|1600|1600|4212800
947826000000|2000-01-14 05:00:00|1631.25|1631.25|1595.3125|1595.3125|1631.25|1631.25|1575|1575|6081600
948171600000|2000-01-18 05:00:00|1575|1575|1568.75|1568.75|1585.9375|1585.9375|1504.6875|1504.6875|9749200
948258000000|2000-01-19 05:00:00|1559.375|1559.375|1517.1875|1517.1875|1587.5|1587.5|1510.9375|1510.9375|7242400
948344400000|2000-01-20 05:00:00|1526.5625|1526.5625|1482.8125|1482.8125|1532.8125|1532.8125|1451.5625|1451.5625|7680400
948430800000|2000-01-21 05:00:00|1487.5|1487.5|1515.625|1515.625|1525|1525|1451.5625|1451.5625|9064800
948690000000|2000-01-24 05:00:00|1562.5|1562.5|1500|1500|1593.75|1593.75|1487.5|1487.5|10888800
948776400000|2000-01-25 05:00:00|1484.375|1484.375|1421.875|1421.875|1490.625|1490.625|1400|1400|10356400
948862800000|2000-01-26 05:00:00|1421.875|1421.875|1425|1425|1450|1450|1384.375|1384.375|8822400
948949200000|2000-01-27 05:00:00|1425|1425|1379.6875|1379.6875|1434.375|1434.375|1350|1350|7747600
949035600000|2000-01-28 05:00:00|1373.4375|1373.4375|1306.25|1306.25|1378.125|1378.125|1287.5|1287.5|14330800
949294800000|2000-01-31 05:00:00|1315.625|1315.625|1323.4375|1323.4375|1343.75|1343.75|1307.8125|1307.8125|8189600
949381200000|2000-02-01 05:00:00|1337.5|1337.5|1342.1875|1342.1875|1350|1350|1314.0625|1314.0625|10539200
949467600000|2000-02-02 05:00:00|1346.875|1346.875|1343.75|1343.75|1362.5|1362.5|1329.6875|1329.6875|6128400
949554000000|2000-02-03 05:00:00|1356.25|1356.25|1323.4375|1323.4375|1359.375|1359.375|1287.5|1287.5|8884000
949640400000|2000-02-04 05:00:00|1325|1325|1284.375|1284.375|1337.5|1337.5|1250|1250|13505600
949899600000|2000-02-07 05:00:00|1279.6875|1279.6875|1279.6875|1279.6875|1300|1300|1257.8125|1257.8125|14784800
949986000000|2000-02-08 05:00:00|1275|1275|1275|1275|1290.625|1290.625|1248.4375|1248.4375|9639200
950072400000|2000-02-09 05:00:00|1296.875|1296.875|1265.625|1265.625|1314.0625|1314.0625|1262.5|1262.5|11037200
950158800000|2000-02-10 05:00:00|1268.75|1268.75|1253.125|1253.125|1292.1875|1292.1875|1243.75|1243.75|6967200
950245200000|2000-02-11 05:00:00|1253.125|1253.125|1209.375|1209.375|1276.5625|1276.5625|1189.0625|1189.0625|7976000
950504400000|2000-02-14 05:00:00|1220.3125|1220.3125|1257.8125|1257.8125|1287.5|1287.5|1220.3125|1220.3125|9344800
950590800000|2000-02-15 05:00:00|1265.625|1265.625|1310.9375|1310.9375|1321.875|1321.875|1240.625|1240.625|12984000
950677200000|2000-02-16 05:00:00|1317.1875|1317.1875|1303.125|1303.125|1346.875|1346.875|1300|1300|7732400
950763600000|2000-02-17 05:00:00|1350|1350|1353.125|1353.125|1365.625|1365.625|1300|1300|7972400
950850000000|2000-02-18 05:00:00|1356.25|1356.25|1309.375|1309.375|1362.5|1362.5|1296.875|1296.875|5874000
951195600000|2000-02-22 05:00:00|1340.625|1340.625|1337.5|1337.5|1360.9375|1360.9375|1282.8125|1282.8125|5775600
951282000000|2000-02-23 05:00:00|1337.5|1337.5|1318.75|1318.75|1359.375|1359.375|1318.75|1318.75|7278000
951368400000|2000-02-24 05:00:00|1321.875|1321.875|1271.875|1271.875|1328.125|1328.125|1254.6875|1254.6875|9700000
951454800000|2000-02-25 05:00:00|1262.5|1262.5|1251.5625|1251.5625|1278.125|1278.125|1246.875|1246.875|8699200
951714000000|2000-02-28 05:00:00|1268.75|1268.75|1276.5625|1276.5625|1293.75|1293.75|1250|1250|14155200
951800400000|2000-02-29 05:00:00|1300|1300|1273.4375|1273.4375|1300|1300|1262.5|1262.5|6483200
951886800000|2000-03-01 05:00:00|1273.4375|1273.4375|1270.3125|1270.3125|1278.125|1278.125|1218.75|1218.75|7325600
951973200000|2000-03-02 05:00:00|1268.75|1268.75|1270.3125|1270.3125|1284.375|1284.375|1240.625|1240.625|6623200
952059600000|2000-03-03 05:00:00|1264.0625|1264.0625|1295.3125|1295.3125|1323.4375|1323.4375|1250|1250|6392000
952318800000|2000-03-06 05:00:00|1307.8125|1307.8125|1250|1250|1317.1875|1317.1875|1231.25|1231.25|6612400
952405200000|2000-03-07 05:00:00|1253.125|1253.125|1262.5|1262.5|1289.0625|1289.0625|1218.75|1218.75|6643200
952491600000|2000-03-08 05:00:00|1262.5|1262.5|1231.25|1231.25|1262.5|1262.5|1225|1225|6682800
952578000000|2000-03-09 05:00:00|1212.5|1212.5|1201.5625|1201.5625|1225|1225|1162.5|1162.5|8884400
952664400000|2000-03-10 05:00:00|1195.3125|1195.3125|1221.875|1221.875|1237.5|1237.5|1173.4375|1173.4375|8063200
952923600000|2000-03-13 05:00:00|1212.5|1212.5|1225|1225|1235.9375|1235.9375|1204.6875|1204.6875|5955600
953010000000|2000-03-14 05:00:00|1239.0625|1239.0625|1248.4375|1248.4375|1265.625|1265.625|1239.0625|1239.0625|9638000
953096400000|2000-03-15 05:00:00|1251.5625|1251.5625|1346.875|1346.875|1387.5|1387.5|1234.375|1234.375|12387200
953182800000|2000-03-16 05:00:00|1371.875|1371.875|1425|1425|1448.4375|1448.4375|1356.25|1356.25|13332800
953269200000|2000-03-17 05:00:00|1400|1400|1365.625|1365.625|1459.375|1459.375|1354.6875|1354.6875|10774800
953528400000|2000-03-20 05:00:00|1365.625|1365.625|1403.125|1403.125|1445.3125|1445.3125|1348.4375|1348.4375|7016400
953614800000|2000-03-21 05:00:00|1393.75|1393.75|1418.75|1418.75|1445.3125|1445.3125|1381.25|1381.25|6884000
953701200000|2000-03-22 05:00:00|1437.5|1437.5|1395.3125|1395.3125|1456.25|1456.25|1384.375|1384.375|10522000
953787600000|2000-03-23 05:00:00|1396.875|1396.875|1459.375|1459.375|1459.375|1459.375|1375|1375|6999200
953874000000|2000-03-24 05:00:00|1437.5|1437.5|1426.5625|1426.5625|1475|1475|1412.5|1412.5|6596400
954133200000|2000-03-27 05:00:00|1471.875|1471.875|1435.9375|1435.9375|1471.875|1471.875|1425|1425|5959200
954219600000|2000-03-28 05:00:00|1425|1425|1445.3125|1445.3125|1456.25|1456.25|1425|1425|4817600
954306000000|2000-03-29 05:00:00|1434.375|1434.375|1440.625|1440.625|1456.25|1456.25|1407.8125|1407.8125|4602400
954392400000|2000-03-30 05:00:00|1437.5|1437.5|1534.375|1534.375|1550|1550|1437.5|1437.5|8318800
954478800000|2000-03-31 05:00:00|1500|1500|1579.6875|1579.6875|1612.5|1612.5|1493.75|1493.75|11154800
954734400000|2000-04-03 04:00:00|1579.6875|1579.6875|1546.875|1546.875|1596.875|1596.875|1493.75|1493.75|8564800
954820800000|2000-04-04 04:00:00|1575|1575|1579.6875|1579.6875|1596.875|1596.875|1489.0625|1489.0625|6208000
954907200000|2000-04-05 04:00:00|1556.25|1556.25|1525|1525|1568.75|1568.75|1512.5|1512.5|5094800
954993600000|2000-04-06 04:00:00|1526.5625|1526.5625|1537.5|1537.5|1565.625|1565.625|1518.75|1518.75|4628400
955080000000|2000-04-07 04:00:00|1537.5|1537.5|1523.4375|1523.4375|1546.875|1546.875|1500|1500|4932400
955339200000|2000-04-10 04:00:00|1523.4375|1523.4375|1600|1600|1600|1600|1518.75|1518.75|7330400
955425600000|2000-04-11 04:00:00|1571.875|1571.875|1606.25|1606.25|1643.75|1643.75|1567.1875|1567.1875|9154000
955512000000|2000-04-12 04:00:00|1603.125|1603.125|1606.25|1606.25|1631.25|1631.25|1603.125|1603.125|9510400
955598400000|2000-04-13 04:00:00|1603.125|1603.125|1521.875|1521.875|1617.1875|1617.1875|1520.3125|1520.3125|9482800
955684800000|2000-04-14 04:00:00|1428.125|1428.125|1406.25|1406.25|1475|1475|1401.5625|1401.5625|10123200
955944000000|2000-04-17 04:00:00|1450|1450|1489.0625|1489.0625|1492.1875|1492.1875|1440.625|1440.625|5562000
956030400000|2000-04-18 04:00:00|1468.75|1468.75|1451.5625|1451.5625|1509.375|1509.375|1420.3125|1420.3125|5401600
956116800000|2000-04-19 04:00:00|1478.125|1478.125|1528.125|1528.125|1560.9375|1560.9375|1468.75|1468.75|6054800
956203200000|2000-04-20 04:00:00|1500|1500|1601.5625|1601.5625|1615.625|1615.625|1496.875|1496.875|8956000
956548800000|2000-04-24 04:00:00|1625|1625|1621.875|1621.875|1653.125|1653.125|1600|1600|10371200
956635200000|2000-04-25 04:00:00|1625|1625|1614.0625|1614.0625|1642.1875|1642.1875|1582.8125|1582.8125|6622000
956721600000|2000-04-26 04:00:00|1604.6875|1604.6875|1515.625|1515.625|1612.5|1612.5|1515.625|1515.625|7458400
956808000000|2000-04-27 04:00:00|1512.5|1512.5|1550|1550|1570.3125|1570.3125|1500|1500|4579600
956894400000|2000-04-28 04:00:00|1550|1550|1554.6875|1554.6875|1571.875|1571.875|1518.75|1518.75|2790400
957153600000|2000-05-01 04:00:00|1535.9375|1535.9375|1550|1550|1590.625|1590.625|1525|1525|4615600
957240000000|2000-05-02 04:00:00|1560.9375|1560.9375|1568.75|1568.75|1596.875|1596.875|1539.0625|1539.0625|6020000
957326400000|2000-05-03 04:00:00|1531.25|1531.25|1532.8125|1532.8125|1554.6875|1554.6875|1514.0625|1514.0625|3076800
957412800000|2000-05-04 04:00:00|1535.9375|1535.9375|1543.75|1543.75|1556.25|1556.25|1500|1500|6446000
957499200000|2000-05-05 04:00:00|1550|1550|1632.8125|1632.8125|1648.4375|1648.4375|1540.625|1540.625|6772400
957758400000|2000-05-08 04:00:00|1626.5625|1626.5625|1556.25|1556.25|1673.4375|1673.4375|1548.4375|1548.4375|7554800
957844800000|2000-05-09 04:00:00|1559.375|1559.375|1562.5|1562.5|1587.5|1587.5|1539.0625|1539.0625|4816800
957931200000|2000-05-10 04:00:00|1573.4375|1573.4375|1493.75|1493.75|1587.5|1587.5|1475|1475|8612400
958017600000|2000-05-11 04:00:00|1540.625|1540.625|1587.5|1587.5|1612.5|1612.5|1534.375|1534.375|5250800
958104000000|2000-05-12 04:00:00|1590.625|1590.625|1606.25|1606.25|1621.875|1621.875|1571.875|1571.875|4840800
958363200000|2000-05-15 04:00:00|1587.5|1587.5|1601.5625|1601.5625|1625|1625|1587.5|1587.5|4555600
958449600000|2000-05-16 04:00:00|1621.875|1621.875|1654.6875|1654.6875|1660.9375|1660.9375|1607.8125|1607.8125|4356400
958536000000|2000-05-17 04:00:00|1643.75|1643.75|1629.6875|1629.6875|1643.75|1643.75|1615.625|1615.625|4330400
958622400000|2000-05-18 04:00:00|1623.4375|1623.4375|1622.26575|1622.26575|1646.875|1646.875|1609.375|1609.375|3696000
958708800000|2000-05-19 04:00:00|1587.5|1587.5|1559.375|1559.375|1596.875|1596.875|1540.625|1540.625|4322000
958968000000|2000-05-22 04:00:00|1575|1575|1548.4375|1548.4375|1575|1575|1540.625|1540.625|6907600
959054400000|2000-05-23 04:00:00|1560.9375|1560.9375|1520.3125|1520.3125|1560.9375|1560.9375|1510.9375|1510.9375|6461600
959140800000|2000-05-24 04:00:00|1546.875|1546.875|1496.875|1496.875|1546.875|1546.875|1475|1475|9453600
959227200000|2000-05-25 04:00:00|1496.875|1496.875|1484.375|1484.375|1496.875|1496.875|1460.9375|1460.9375|7433600
959313600000|2000-05-26 04:00:00|1503.125|1503.125|1473.4375|1473.4375|1503.125|1503.125|1459.375|1459.375|3357600
959659200000|2000-05-30 04:00:00|1467.1875|1467.1875|1475|1475|1489.0625|1489.0625|1443.75|1443.75|7094000
959745600000|2000-05-31 04:00:00|1473.4375|1473.4375|1510.9375|1510.9375|1534.375|1534.375|1467.1875|1467.1875|5673600
959832000000|2000-06-01 04:00:00|1475|1475|1542.1875|1542.1875|1546.875|1546.875|1451.5625|1451.5625|6557200
959918400000|2000-06-02 04:00:00|1570.3125|1570.3125|1578.125|1578.125|1621.875|1621.875|1565.625|1565.625|6258800
960177600000|2000-06-05 04:00:00|1528.125|1528.125|1518.75|1518.75|1539.0625|1539.0625|1493.75|1493.75|4895600
960264000000|2000-06-06 04:00:00|1518.75|1518.75|1539.0625|1539.0625|1548.4375|1548.4375|1503.125|1503.125|3774000
960350400000|2000-06-07 04:00:00|1540.625|1540.625|1500|1500|1556.25|1556.25|1496.875|1496.875|3872400
960436800000|2000-06-08 04:00:00|1450|1450|1423.4375|1423.4375|1456.25|1456.25|1400|1400|14369200
960523200000|2000-06-09 04:00:00|1437.5|1437.5|1467.1875|1467.1875|1482.8125|1482.8125|1434.375|1434.375|7712000
960782400000|2000-06-12 04:00:00|1468.75|1468.75|1456.836|1456.836|1478.125|1478.125|1456.25|1456.25|3529600
960868800000|2000-06-13 04:00:00|1468.75|1468.75|1429.6875|1429.6875|1470.3125|1470.3125|1425|1425|5371200
960955200000|2000-06-14 04:00:00|1450|1450|1493.75|1493.75|1506.25|1506.25|1450|1450|6454400
961041600000|2000-06-15 04:00:00|1495.3125|1495.3125|1490.625|1490.625|1543.75|1543.75|1473.4375|1473.4375|4351200
961128000000|2000-06-16 04:00:00|1478.125|1478.125|1471.875|1471.875|1506.25|1506.25|1454.6875|1454.6875|7225600
961387200000|2000-06-19 04:00:00|1481.25|1481.25|1434.375|1434.375|1482.8125|1482.8125|1407.8125|1407.8125|8563600
961473600000|2000-06-20 04:00:00|1425|1425|1390.625|1390.625|1428.125|1428.125|1378.125|1378.125|10904400
961560000000|2000-06-21 04:00:00|1428.125|1428.125|1421.875|1421.875|1435.9375|1435.9375|1384.375|1384.375|5574000
961646400000|2000-06-22 04:00:00|1450|1450|1412.5|1412.5|1450|1450|1390.625|1390.625|5280400
961732800000|2000-06-23 04:00:00|1412.5|1412.5|1426.5625|1426.5625|1431.25|1431.25|1395.3125|1395.3125|3103600
961992000000|2000-06-26 04:00:00|1443.75|1443.75|1426.5625|1426.5625|1450|1450|1412.5|1412.5|3000000
962078400000|2000-06-27 04:00:00|1425|1425|1412.5|1412.5|1453.125|1453.125|1407.8125|1407.8125|6071200
962164800000|2000-06-28 04:00:00|1412.5|1412.5|1418.3595|1418.3595|1442.1875|1442.1875|1404.6875|1404.6875|5136400
962251200000|2000-06-29 04:00:00|1401.5625|1401.5625|1362.5|1362.5|1403.125|1403.125|1354.6875|1354.6875|6944800
962337600000|2000-06-30 04:00:00|1373.4375|1373.4375|1471.875|1471.875|1474.414|1474.414|1350|1350|10144400
962596800000|2000-07-03 04:00:00|1437.5|1437.5|1417.1875|1417.1875|1439.0625|1439.0625|1384.375|1384.375|3393200
962769600000|2000-07-05 04:00:00|1462.5|1462.5|1468.75|1468.75|1479.6875|1479.6875|1440.625|1440.625|5654800
962856000000|2000-07-06 04:00:00|1468.75|1468.75|1442.1875|1442.1875|1478.125|1478.125|1440.625|1440.625|4987200
962942400000|2000-07-07 04:00:00|1448.4375|1448.4375|1468.75|1468.75|1473.4375|1473.4375|1443.75|1443.75|5716400
963201600000|2000-07-10 04:00:00|1470.3125|1470.3125|1482.8125|1482.8125|1489.0625|1489.0625|1456.25|1456.25|5915600
963288000000|2000-07-11 04:00:00|1484.375|1484.375|1500|1500|1501.5625|1501.5625|1464.0625|1464.0625|6803600
963374400000|2000-07-12 04:00:00|1479.6875|1479.6875|1506.25|1506.25|1509.375|1509.375|1456.25|1456.25|7772000
963460800000|2000-07-13 04:00:00|1506.25|1506.25|1512.5|1512.5|1521.875|1521.875|1496.875|1496.875|6350400
963547200000|2000-07-14 04:00:00|1525|1525|1528.125|1528.125|1543.75|1543.75|1509.375|1509.375|3391600
963806400000|2000-07-17 04:00:00|1521.875|1521.875|1513.28125|1513.28125|1523.4375|1523.4375|1506.25|1506.25|2929600
963892800000|2000-07-18 04:00:00|1506.25|1506.25|1475|1475|1506.25|1506.25|1459.375|1459.375|4004400
963979200000|2000-07-19 04:00:00|1500|1500|1437.5|1437.5|1510.9375|1510.9375|1431.25|1431.25|8262400
964065600000|2000-07-20 04:00:00|1437.5|1437.5|1434.375|1434.375|1450|1450|1421.875|1421.875|8396400
964152000000|2000-07-21 04:00:00|1434.375|1434.375|1468.75|1468.75|1475|1475|1434.375|1434.375|7054400
964411200000|2000-07-24 04:00:00|1465.625|1465.625|1476.5625|1476.5625|1487.5|1487.5|1459.375|1459.375|3368000
964497600000|2000-07-25 04:00:00|1475|1475|1456.25|1456.25|1500|1500|1453.125|1453.125|4672000
964584000000|2000-07-26 04:00:00|1462.5|1462.5|1434.375|1434.375|1462.5|1462.5|1423.4375|1423.4375|5994800
964670400000|2000-07-27 04:00:00|1437.5|1437.5|1437.5|1437.5|1453.125|1453.125|1407.8125|1407.8125|6215600
964756800000|2000-07-28 04:00:00|1437.5|1437.5|1435.9375|1435.9375|1443.75|1443.75|1407.8125|1407.8125|3982800
965016000000|2000-07-31 04:00:00|1450|1450|1459.375|1459.375|1493.75|1493.75|1448.4375|1448.4375|3178800
965102400000|2000-08-01 04:00:00|1478.125|1478.125|1481.25|1481.25|1487.5|1487.5|1465.625|1465.625|6129600
965188800000|2000-08-02 04:00:00|1478.125|1478.125|1454.6875|1454.6875|1484.375|1484.375|1451.5625|1451.5625|3512400
965275200000|2000-08-03 04:00:00|1454.6875|1454.6875|1428.125|1428.125|1459.375|1459.375|1420.3125|1420.3125|4999200
965361600000|2000-08-04 04:00:00|1439.0625|1439.0625|1475|1475|1476.5625|1476.5625|1425|1425|6865600
965620800000|2000-08-07 04:00:00|1487.5|1487.5|1525|1525|1525|1525|1465.625|1465.625|5879600
965707200000|2000-08-08 04:00:00|1523.4375|1523.4375|1531.25|1531.25|1537.5|1537.5|1500|1500|5138000
965793600000|2000-08-09 04:00:00|1543.75|1543.75|1521.875|1521.875|1543.75|1543.75|1509.375|1509.375|4853600
965880000000|2000-08-10 04:00:00|1528.125|1528.125|1528.125|1528.125|1556.25|1556.25|1521.875|1521.875|5643200
965966400000|2000-08-11 04:00:00|1532.8125|1532.8125|1518.75|1518.75|1532.8125|1532.8125|1504.6875|1504.6875|4519600
966225600000|2000-08-14 04:00:00|1506.25|1506.25|1523.4375|1523.4375|1525|1525|1503.125|1503.125|2722400
966312000000|2000-08-15 04:00:00|1525|1525|1501.5625|1501.5625|1531.25|1531.25|1493.75|1493.75|4808400
966398400000|2000-08-16 04:00:00|1525|1525|1515.625|1515.625|1528.125|1528.125|1504.6875|1504.6875|3125600
966484800000|2000-08-17 04:00:00|1521.875|1521.875|1562.5|1562.5|1571.875|1571.875|1506.25|1506.25|7191600
966571200000|2000-08-18 04:00:00|1573.4375|1573.4375|1537.5|1537.5|1573.4375|1573.4375|1537.5|1537.5|3085200
966830400000|2000-08-21 04:00:00|1553.125|1553.125|1587.5|1587.5|1593.75|1593.75|1550|1550|5794800
966916800000|2000-08-22 04:00:00|1593.75|1593.75|1593.75|1593.75|1606.25|1606.25|1564.0625|1564.0625|6081600
967003200000|2000-08-23 04:00:00|1587.5|1587.5|1602.34375|1602.34375|1609.375|1609.375|1559.375|1559.375|6450800
967089600000|2000-08-24 04:00:00|1603.125|1603.125|1581.25|1581.25|1625|1625|1565.625|1565.625|6100400
967176000000|2000-08-25 04:00:00|1590.625|1590.625|1581.25|1581.25|1598.4375|1598.4375|1564.0625|1564.0625|3352400
967435200000|2000-08-28 04:00:00|1579.6875|1579.6875|1595.3125|1595.3125|1600|1600|1562.5|1562.5|4314400
967521600000|2000-08-29 04:00:00|1589.0625|1589.0625|1564.0625|1564.0625|1589.0625|1589.0625|1559.375|1559.375|3576800
967608000000|2000-08-30 04:00:00|1562.5|1562.5|1525|1525|1562.5|1562.5|1512.5|1512.5|4113200
967694400000|2000-08-31 04:00:00|1525|1525|1560.9375|1560.9375|1565.625|1565.625|1523.4375|1523.4375|5038800
967780800000|2000-09-01 04:00:00|1567.1875|1567.1875|1550|1550|1568.75|1568.75|1539.0625|1539.0625|2840000
968126400000|2000-09-05 04:00:00|1528.125|1528.125|1531.25|1531.25|1550|1550|1525|1525|3569600
968212800000|2000-09-06 04:00:00|1529.6875|1529.6875|1595.3125|1595.3125|1603.125|1603.125|1528.125|1528.125|7954400
968299200000|2000-09-07 04:00:00|1621.875|1621.875|1587.5|1587.5|1639.0625|1639.0625|1578.125|1578.125|9684400
968385600000|2000-09-08 04:00:00|1584.375|1584.375|1546.875|1546.875|1584.375|1584.375|1521.875|1521.875|6565600
968644800000|2000-09-11 04:00:00|1546.875|1546.875|1571.875|1571.875|1582.8125|1582.8125|1543.75|1543.75|5871200
968731200000|2000-09-12 04:00:00|1553.125|1553.125|1571.875|1571.875|1575|1575|1535.9375|1535.9375|5921200
968817600000|2000-09-13 04:00:00|1573.4375|1573.4375|1573.4375|1573.4375|1581.25|1581.25|1559.375|1559.375|6345600
968904000000|2000-09-14 04:00:00|1600|1600|1600|1600|1609.375|1609.375|1595.3125|1595.3125|10295600
968990400000|2000-09-15 04:00:00|1625|1625|1598.4375|1598.4375|1682.8125|1682.8125|1592.1875|1592.1875|20934000
969249600000|2000-09-18 04:00:00|1612.5|1612.5|1609.375|1609.375|1625|1625|1578.125|1578.125|9676400
969336000000|2000-09-19 04:00:00|1621.875|1621.875|1565.625|1565.625|1621.875|1621.875|1539.0625|1539.0625|12470000
969422400000|2000-09-20 04:00:00|1575|1575|1587.5|1587.5|1596.875|1596.875|1475|1475|20647600
969508800000|2000-09-21 04:00:00|1537.5|1537.5|1556.25|1556.25|1576.5625|1576.5625|1531.25|1531.25|9115600
969595200000|2000-09-22 04:00:00|1568.75|1568.75|1637.5|1637.5|1643.75|1643.75|1529.6875|1529.6875|16049600
969854400000|2000-09-25 04:00:00|1650|1650|1668.75|1668.75|1700|1700|1646.875|1646.875|10872000
969940800000|2000-09-26 04:00:00|1678.125|1678.125|1678.125|1678.125|1706.25|1706.25|1665.625|1665.625|7467600
970027200000|2000-09-27 04:00:00|1682.8125|1682.8125|1720.3125|1720.3125|1750|1750|1667.1875|1667.1875|12485200
970113600000|2000-09-28 04:00:00|1737.5|1737.5|1787.5|1787.5|1821.875|1821.875|1725|1725|13492400
970200000000|2000-09-29 04:00:00|1775|1775|1734.375|1734.375|1790.625|1790.625|1715.625|1715.625|7365200
970459200000|2000-10-02 04:00:00|1721.875|1721.875|1706.25|1706.25|1743.75|1743.75|1687.5|1687.5|7564400
970545600000|2000-10-03 04:00:00|1718.75|1718.75|1765.625|1765.625|1815.625|1815.625|1710.9375|1710.9375|7251200
970632000000|2000-10-04 04:00:00|1768.75|1768.75|1764.0625|1764.0625|1800|1800|1754.6875|1754.6875|6732000
970718400000|2000-10-05 04:00:00|1757.8125|1757.8125|1818.75|1818.75|1823.4375|1823.4375|1756.25|1756.25|6599600
970804800000|2000-10-06 04:00:00|1821.875|1821.875|1800|1800|1823.4375|1823.4375|1785.9375|1785.9375|6504000
971064000000|2000-10-09 04:00:00|1793.75|1793.75|1751.5625|1751.5625|1820.3125|1820.3125|1737.5|1737.5|5399200
971150400000|2000-10-10 04:00:00|1757.8125|1757.8125|1795.3125|1795.3125|1809.375|1809.375|1746.875|1746.875|7524000
971236800000|2000-10-11 04:00:00|1787.5|1787.5|1787.5|1787.5|1821.875|1821.875|1773.4375|1773.4375|9020000
971323200000|2000-10-12 04:00:00|1784.375|1784.375|1700|1700|1795.3125|1795.3125|1685.9375|1685.9375|9326000
971409600000|2000-10-13 04:00:00|1693.75|1693.75|1742.1875|1742.1875|1754.6875|1754.6875|1690.625|1690.625|7078000
971668800000|2000-10-16 04:00:00|1745.3125|1745.3125|1801.5625|1801.5625|1807.8125|1807.8125|1739.0625|1739.0625|6327200
971755200000|2000-10-17 04:00:00|1807.8125|1807.8125|1742.1875|1742.1875|1810.9375|1810.9375|1742.1875|1742.1875|5230800
971841600000|2000-10-18 04:00:00|1739.0625|1739.0625|1709.375|1709.375|1759.375|1759.375|1695.3125|1695.3125|10816400
971928000000|2000-10-19 04:00:00|1681.25|1681.25|1700|1700|1728.125|1728.125|1600|1600|10956000
972014400000|2000-10-20 04:00:00|1540.625|1540.625|1625|1625|1679.6875|1679.6875|1496.875|1496.875|68626800
972273600000|2000-10-23 04:00:00|1640.625|1640.625|1587.5|1587.5|1650|1650|1575|1575|20772800
972360000000|2000-10-24 04:00:00|1600|1600|1617.1875|1617.1875|1618.75|1618.75|1584.375|1584.375|14918400
972446400000|2000-10-25 04:00:00|1620.3125|1620.3125|1600|1600|1634.375|1634.375|1587.5|1587.5|13146800
972532800000|2000-10-26 04:00:00|1612.5|1612.5|1662.5|1662.5|1681.25|1681.25|1609.375|1609.375|8611600
972619200000|2000-10-27 04:00:00|1675|1675|1681.25|1681.25|1687.5|1687.5|1640.625|1640.625|6880800
972882000000|2000-10-30 05:00:00|1687.5|1687.5|1721.875|1721.875|1750|1750|1685.9375|1685.9375|7521200
972968400000|2000-10-31 05:00:00|1725|1725|1745.3125|1745.3125|1753.125|1753.125|1684.375|1684.375|9472400
973054800000|2000-11-01 05:00:00|1729.6875|1729.6875|1715.625|1715.625|1742.1875|1742.1875|1698.4375|1698.4375|5313200
973141200000|2000-11-02 05:00:00|1721.875|1721.875|1718.75|1718.75|1739.0625|1739.0625|1700|1700|3449600
973227600000|2000-11-03 05:00:00|1706.25|1706.25|1678.125|1678.125|1720.3125|1720.3125|1639.0625|1639.0625|5600000
973486800000|2000-11-06 05:00:00|1692.1875|1692.1875|1745.3125|1745.3125|1750|1750|1689.0625|1689.0625|5023200
973573200000|2000-11-07 05:00:00|1743.75|1743.75|1701.5625|1701.5625|1743.75|1743.75|1687.5|1687.5|4254000
973659600000|2000-11-08 05:00:00|1701.5625|1701.5625|1692.1875|1692.1875|1710.9375|1710.9375|1678.125|1678.125|6094000
973746000000|2000-11-09 05:00:00|1698.4375|1698.4375|1698.4375|1698.4375|1717.1875|1717.1875|1670.3125|1670.3125|4849600
973832400000|2000-11-10 05:00:00|1695.3125|1695.3125|1654.6875|1654.6875|1709.375|1709.375|1629.6875|1629.6875|5536800
974091600000|2000-11-13 05:00:00|1637.5|1637.5|1651.5625|1651.5625|1668.75|1668.75|1632.8125|1632.8125|4930800
974178000000|2000-11-14 05:00:00|1654.6875|1654.6875|1682.8125|1682.8125|1696.875|1696.875|1654.6875|1654.6875|5296400
974264400000|2000-11-15 05:00:00|1681.25|1681.25|1676.5625|1676.5625|1695.3125|1695.3125|1667.1875|1667.1875|5473200
974350800000|2000-11-16 05:00:00|1689.0625|1689.0625|1714.0625|1714.0625|1721.875|1721.875|1678.125|1678.125|5023600
974437200000|2000-11-17 05:00:00|1723.4375|1723.4375|1734.375|1734.375|1754.6875|1754.6875|1714.0625|1714.0625|5285600
974696400000|2000-11-20 05:00:00|1735.9375|1735.9375|1725|1725|1750|1750|1704.6875|1704.6875|5120400
974782800000|2000-11-21 05:00:00|1743.75|1743.75|1750|1750|1792.1875|1792.1875|1726.5625|1726.5625|9353200
974869200000|2000-11-22 05:00:00|1737.5|1737.5|1754.6875|1754.6875|1768.75|1768.75|1723.4375|1723.4375|7491600
975042000000|2000-11-24 05:00:00|1750|1750|1798.4375|1798.4375|1798.4375|1798.4375|1750|1750|3167200
975301200000|2000-11-27 05:00:00|1818.75|1818.75|1748.4375|1748.4375|1818.75|1818.75|1731.25|1731.25|8370000
975387600000|2000-11-28 05:00:00|1748.4375|1748.4375|1709.375|1709.375|1748.4375|1748.4375|1704.6875|1704.6875|7173600
975474000000|2000-11-29 05:00:00|1728.125|1728.125|1734.375|1734.375|1746.875|1746.875|1728.125|1728.125|6417600
975560400000|2000-11-30 05:00:00|1731.25|1731.25|1770.3125|1770.3125|1793.75|1793.75|1721.875|1721.875|9042800
975646800000|2000-12-01 05:00:00|1759.375|1759.375|1762.5|1762.5|1798.4375|1798.4375|1750|1750|8250000
975906000000|2000-12-04 05:00:00|1762.5|1762.5|1814.0625|1814.0625|1821.875|1821.875|1742.1875|1742.1875|13214400
975992400000|2000-12-05 05:00:00|1843.75|1843.75|1896.875|1896.875|1896.875|1896.875|1837.5|1837.5|14425200
976078800000|2000-12-06 05:00:00|1898.4375|1898.4375|1884.375|1884.375|1929.6875|1929.6875|1878.125|1878.125|11073600
976165200000|2000-12-07 05:00:00|1867.1875|1867.1875|1882.8125|1882.8125|1885.9375|1885.9375|1860.9375|1860.9375|8184000
976251600000|2000-12-08 05:00:00|1900|1900|1870.3125|1870.3125|1926.5625|1926.5625|1865.625|1865.625|11423200
976510800000|2000-12-11 05:00:00|1871.875|1871.875|1806.25|1806.25|1879.6875|1879.6875|1798.4375|1798.4375|10700800
976597200000|2000-12-12 05:00:00|1815.625|1815.625|1837.5|1837.5|1873.4375|1873.4375|1806.25|1806.25|11623200
976683600000|2000-12-13 05:00:00|1859.375|1859.375|1790.625|1790.625|1873.4375|1873.4375|1790.625|1790.625|8122800
976770000000|2000-12-14 05:00:00|1793.75|1793.75|1779.6875|1779.6875|1825|1825|1750|1750|6057600
976856400000|2000-12-15 05:00:00|1768.75|1768.75|1779.6875|1779.6875|1835.9375|1835.9375|1768.75|1768.75|10904800
977115600000|2000-12-18 05:00:00|1801.5625|1801.5625|1845.3125|1845.3125|1865.625|1865.625|1789.0625|1789.0625|6421600
977202000000|2000-12-19 05:00:00|1850|1850|1868.75|1868.75|1871.875|1871.875|1823.4375|1823.4375|8247600
977288400000|2000-12-20 05:00:00|1825|1825|1832.8125|1832.8125|1862.5|1862.5|1818.75|1818.75|8951600
977374800000|2000-12-21 05:00:00|1821.875|1821.875|1875|1875|1876.5625|1876.5625|1809.375|1809.375|7295200
977461200000|2000-12-22 05:00:00|1868.75|1868.75|1900|1900|1912.5|1912.5|1868.75|1868.75|8547200
977806800000|2000-12-26 05:00:00|1900|1900|1942.1875|1942.1875|1956.25|1956.25|1882.8125|1882.8125|5870800
977893200000|2000-12-27 05:00:00|1935.9375|1935.9375|1993.75|1993.75|1993.75|1993.75|1900|1900|5462400
977979600000|2000-12-28 05:00:00|1978.125|1978.125|1967.1875|1967.1875|1978.125|1978.125|1950|1950|7981600
978066000000|2000-12-29 05:00:00|1975|1975|1965.625|1965.625|1987.5|1987.5|1956.25|1956.25|5372400
978411600000|2001-01-02 05:00:00|1943.75|1943.75|1881.25|1881.25|1943.75|1943.75|1864.0625|1864.0625|6780800
978498000000|2001-01-03 05:00:00|1868.75|1868.75|1878.125|1878.125|1906.25|1906.25|1829.6875|1829.6875|9961600
978584400000|2001-01-04 05:00:00|1903.125|1903.125|1839.0625|1839.0625|1906.25|1906.25|1817.1875|1817.1875|9752400
978670800000|2001-01-05 05:00:00|1850|1850|1778.125|1778.125|1850|1850|1776.5625|1776.5625|8344000
978930000000|2001-01-08 05:00:00|1784.375|1784.375|1809.375|1809.375|1835.9375|1835.9375|1779.6875|1779.6875|7557200
979016400000|2001-01-09 05:00:00|1839.0625|1839.0625|1765.625|1765.625|1842.1875|1842.1875|1756.25|1756.25|8040800
979102800000|2001-01-10 05:00:00|1756.25|1756.25|1806.25|1806.25|1817.1875|1817.1875|1727.34375|1727.34375|7603200
979189200000|2001-01-11 05:00:00|1826.5625|1826.5625|1846.875|1846.875|1851.5625|1851.5625|1820.3125|1820.3125|7270800
979275600000|2001-01-12 05:00:00|1846.875|1846.875|1767.1875|1767.1875|1846.875|1846.875|1737.5|1737.5|9435200
979621200000|2001-01-16 05:00:00|1775|1775|1773.4375|1773.4375|1800|1800|1732.8125|1732.8125|9254800
979707600000|2001-01-17 05:00:00|1809.375|1809.375|1803.125|1803.125|1834.375|1834.375|1790.625|1790.625|9401600
979794000000|2001-01-18 05:00:00|1803.125|1803.125|1826.5625|1826.5625|1842.1875|1842.1875|1803.125|1803.125|22080800
979880400000|2001-01-19 05:00:00|1800|1800|1776.5625|1776.5625|1809.375|1809.375|1754.6875|1754.6875|9983600
980139600000|2001-01-22 05:00:00|1793.75|1793.75|1796.875|1796.875|1800|1800|1743.75|1743.75|7281200
980226000000|2001-01-23 05:00:00|1796.875|1796.875|1818.75|1818.75|1846.875|1846.875|1784.375|1784.375|11290800
980312400000|2001-01-24 05:00:00|1825|1825|1825|1825|1839.0625|1839.0625|1807.8125|1807.8125|6274800
980398800000|2001-01-25 05:00:00|1854.6875|1854.6875|1889.0625|1889.0625|1909.375|1909.375|1845.3125|1845.3125|5808400
980485200000|2001-01-26 05:00:00|1890.625|1890.625|1828.125|1828.125|1890.625|1890.625|1825|1825|8762000
980744400000|2001-01-29 05:00:00|1857.5|1857.5|1840|1840|1874.75|1874.75|1840|1840|4987600
980830800000|2001-01-30 05:00:00|1856.25|1856.25|1860.5|1860.5|1870|1870|1837.5|1837.5|6462800
980917200000|2001-01-31 05:00:00|1875|1875|1874.5|1874.5|1877.5|1877.5|1846.75|1846.75|8504800
981003600000|2001-02-01 05:00:00|1874.5|1874.5|1853.75|1853.75|1874.5|1874.5|1826|1826|5333200
981090000000|2001-02-02 05:00:00|1860|1860|1849|1849|1875|1875|1836.75|1836.75|5837600
981349200000|2001-02-05 05:00:00|1856.25|1856.25|1855|1855|1874|1874|1844.5|1844.5|6247200
981435600000|2001-02-06 05:00:00|1848.75|1848.75|1859|1859|1919.25|1919.25|1842|1842|7618000
981522000000|2001-02-07 05:00:00|1859|1859|1856.5|1856.5|1890|1890|1846.75|1846.75|6479600
981608400000|2001-02-08 05:00:00|1858.75|1858.75|1875.25|1875.25|1889.5|1889.5|1846.75|1846.75|4074400
981694800000|2001-02-09 05:00:00|1900|1900|1872|1872|1903.75|1903.75|1864.75|1864.75|6385200
981954000000|2001-02-12 05:00:00|1893.75|1893.75|1875|1875|1894.75|1894.75|1871.5|1871.5|5192400
982040400000|2001-02-13 05:00:00|1876.25|1876.25|1935|1935|1951.25|1951.25|1875|1875|10017600
982126800000|2001-02-14 05:00:00|1931.25|1931.25|1925|1925|1957.5|1957.5|1913.75|1913.75|7798000
982213200000|2001-02-15 05:00:00|1937.5|1937.5|1975|1975|1993.75|1993.75|1936.25|1936.25|8813600
982299600000|2001-02-16 05:00:00|1975|1975|1956.25|1956.25|1990|1990|1946.25|1946.25|7574000
982645200000|2001-02-20 05:00:00|1975|1975|1968.75|1968.75|1988.75|1988.75|1968.75|1968.75|8643600
982731600000|2001-02-21 05:00:00|1960|1960|1978|1978|2010|2010|1946.25|1946.25|7816000
982818000000|2001-02-22 05:00:00|1978|1978|1961.25|1961.25|1984.5|1984.5|1937.5|1937.5|11307200
982904400000|2001-02-23 05:00:00|1942.5|1942.5|1931.25|1931.25|1945.25|1945.25|1904.75|1904.75|7719600
983163600000|2001-02-26 05:00:00|1910|1910|1961.25|1961.25|1962.5|1962.5|1903|1903|10070000
983250000000|2001-02-27 05:00:00|1962.5|1962.5|1991.25|1991.25|2000|2000|1942.5|1942.5|13857600
983336400000|2001-02-28 05:00:00|1993.75|1993.75|1947.75|1947.75|1996.25|1996.25|1915|1915|9869600
983422800000|2001-03-01 05:00:00|1940|1940|1950.25|1950.25|1970.75|1970.75|1917|1917|9067200
983509200000|2001-03-02 05:00:00|1944|1944|1951.25|1951.25|1973|1973|1925|1925|7488800
983768400000|2001-03-05 05:00:00|1975|1975|2002.5|2002.5|2027.5|2027.5|1970|1970|11288800
983854800000|2001-03-06 05:00:00|2022.5|2022.5|2009.25|2009.25|2047.5|2047.5|2004.5|2004.5|11322000
983941200000|2001-03-07 05:00:00|2009.5|2009.5|2042.25|2042.25|2060|2060|2000.25|2000.25|7494000
984027600000|2001-03-08 05:00:00|2048.75|2048.75|2052|2052|2062.5|2062.5|2025.25|2025.25|9070000
984114000000|2001-03-09 05:00:00|2052|2052|2042.5|2042.5|2053|2053|2030|2030|5290000
984373200000|2001-03-12 05:00:00|2030|2030|1960|1960|2030.25|2030.25|1956.25|1956.25|9764000
984459600000|2001-03-13 05:00:00|1962.5|1962.5|1981.25|1981.25|1981.25|1981.25|1936.25|1936.25|10067600
984546000000|2001-03-14 05:00:00|1927.5|1927.5|1875|1875|1943.75|1943.75|1838.25|1838.25|22153200
984632400000|2001-03-15 05:00:00|1925|1925|1893.75|1893.75|1926.25|1926.25|1863.5|1863.5|14039200
984718800000|2001-03-16 05:00:00|1900|1900|1785.75|1785.75|1906|1906|1781.25|1781.25|17538000
984978000000|2001-03-19 05:00:00|1790|1790|1826.25|1826.25|1827.5|1827.5|1781.25|1781.25|10397600
985064400000|2001-03-20 05:00:00|1838.75|1838.75|1795.75|1795.75|1861.25|1861.25|1791.25|1791.25|8507200
985150800000|2001-03-21 05:00:00|1792.5|1792.5|1743|1743|1792.75|1792.75|1742.5|1742.5|8411600
985237200000|2001-03-22 05:00:00|1737.5|1737.5|1683.75|1683.75|1737.5|1737.5|1622.5|1622.5|19751600
985323600000|2001-03-23 05:00:00|1683.75|1683.75|1675|1675|1710|1710|1635.75|1635.75|15452400
985582800000|2001-03-26 05:00:00|1700|1700|1794|1794|1812.5|1812.5|1687.5|1687.5|16947600
985669200000|2001-03-27 05:00:00|1794|1794|1861.5|1861.5|1875|1875|1775|1775|16298000
985755600000|2001-03-28 05:00:00|1847.5|1847.5|1830|1830|1855|1855|1805|1805|11984400
985842000000|2001-03-29 05:00:00|1830|1830|1863.75|1863.75|1881.25|1881.25|1811.25|1811.25|9920000
985928400000|2001-03-30 05:00:00|1868.75|1868.75|1832.5|1832.5|1875|1875|1818.75|1818.75|9457200
986184000000|2001-04-02 04:00:00|1840|1840|1835|1835|1871.25|1871.25|1808.25|1808.25|9161600
986270400000|2001-04-03 04:00:00|1815|1815|1770.75|1770.75|1828.25|1828.25|1759.5|1759.5|11710400
986356800000|2001-04-04 04:00:00|1765|1765|1785|1785|1818.5|1818.5|1750|1750|8641200
986443200000|2001-04-05 04:00:00|1815|1815|1878.75|1878.75|1885|1885|1815|1815|7348800
986529600000|2001-04-06 04:00:00|1850|1850|1844.5|1844.5|1875|1875|1830|1830|6436800
986788800000|2001-04-09 04:00:00|1850|1850|1873|1873|1896.5|1896.5|1850|1850|5508000
986875200000|2001-04-10 04:00:00|1825|1825|1865|1865|1880.75|1880.75|1805.75|1805.75|12668000
986961600000|2001-04-11 04:00:00|1856.25|1856.25|1821.25|1821.25|1861.75|1861.75|1808.5|1808.5|9064400
987048000000|2001-04-12 04:00:00|1847.5|1847.5|1884.5|1884.5|1884.5|1884.5|1831.25|1831.25|5991200
987393600000|2001-04-16 04:00:00|1883.75|1883.75|1882.25|1882.25|1916.25|1916.25|1865|1865|5256400
987480000000|2001-04-17 04:00:00|1876.25|1876.25|1890|1890|1900|1900|1857.5|1857.5|4567600
987566400000|2001-04-18 04:00:00|1915|1915|1952.5|1952.5|1996.25|1996.25|1907.5|1907.5|8888800
987652800000|2001-04-19 04:00:00|1946.25|1946.25|1932.5|1932.5|1946.5|1946.5|1907.5|1907.5|9118000
987739200000|2001-04-20 04:00:00|1902.5|1902.5|1918.25|1918.25|1930|1930|1902.5|1902.5|6405600
987998400000|2001-04-23 04:00:00|1937.5|1937.5|1916.5|1916.5|1937.5|1937.5|1907|1907|4134400
988084800000|2001-04-24 04:00:00|1913.75|1913.75|1912.5|1912.5|1946.25|1946.25|1912.5|1912.5|5161600
988171200000|2001-04-25 04:00:00|1918.75|1918.75|1911.25|1911.25|1923.5|1923.5|1873.75|1873.75|5024400
988257600000|2001-04-26 04:00:00|1925|1925|1925|1925|1947.5|1947.5|1906.25|1906.25|5413600
988344000000|2001-04-27 04:00:00|1933.75|1933.75|1962.5|1962.5|1971|1971|1924|1924|6076400
988603200000|2001-04-30 04:00:00|1968.75|1968.75|1952|1952|1992.5|1992.5|1948|1948|6211600
988689600000|2001-05-01 04:00:00|1950|1950|1961.25|1961.25|1968.75|1968.75|1937.5|1937.5|5996400
988776000000|2001-05-02 04:00:00|1997.5|1997.5|1953.5|1953.5|1997.5|1997.5|1936.25|1936.25|7524800
988862400000|2001-05-03 04:00:00|1975|1975|1957.75|1957.75|1975|1975|1936.375|1936.375|5352400
988948800000|2001-05-04 04:00:00|1952.75|1952.75|1974|1974|1980|1980|1928.75|1928.75|4534400
989208000000|2001-05-07 04:00:00|1947.5|1947.5|1960|1960|1974.5|1974.5|1947.5|1947.5|3823600
989294400000|2001-05-08 04:00:00|1966|1966|1928|1928|1971.75|1971.75|1911.75|1911.75|5398800
989380800000|2001-05-09 04:00:00|1940|1940|1918.75|1918.75|1940|1940|1912.5|1912.5|5676000
989467200000|2001-05-10 04:00:00|1937.5|1937.5|1968.25|1968.25|1983.25|1983.25|1933.75|1933.75|5690800
989553600000|2001-05-11 04:00:00|1975|1975|1977.5|1977.5|2000|2000|1958.75|1958.75|6095600
989812800000|2001-05-14 04:00:00|1997.5|1997.5|1972|1972|1997.5|1997.5|1961.25|1961.25|4321200
989899200000|2001-05-15 04:00:00|1992.5|1992.5|1985|1985|1999.5|1999.5|1957.5|1957.5|5749600
989985600000|2001-05-16 04:00:00|1981.25|1981.25|2072.5|2072.5|2072.5|2072.5|1975.25|1975.25|9374000
990072000000|2001-05-17 04:00:00|2066.25|2066.25|2116.25|2116.25|2133.25|2133.25|2063.75|2063.75|13477600
990158400000|2001-05-18 04:00:00|2116.25|2116.25|2180.25|2180.25|2187.5|2187.5|2108.75|2108.75|16651200
990417600000|2001-05-21 04:00:00|2162.5|2162.5|2157.5|2157.5|2174|2174|2143|2143|8939200
990504000000|2001-05-22 04:00:00|2145|2145|2120.5|2120.5|2158.75|2158.75|2101.25|2101.25|9426400
990590400000|2001-05-23 04:00:00|2126.75|2126.75|2113.75|2113.75|2127.5|2127.5|2093|2093|5782400
990676800000|2001-05-24 04:00:00|2131.25|2131.25|2105.75|2105.75|2142|2142|2096.25|2096.25|5842800
990763200000|2001-05-25 04:00:00|2106|2106|2081.25|2081.25|2106.25|2106.25|2050|2050|6361600
991108800000|2001-05-29 04:00:00|2100|2100|2083.75|2083.75|2105|2105|2072.5|2072.5|4914400
991195200000|2001-05-30 04:00:00|2085|2085|2042.5|2042.5|2105|2105|2039.25|2039.25|6010800
991281600000|2001-05-31 04:00:00|2050|2050|2082.75|2082.75|2089|2089|2048.75|2048.75|6152800
991368000000|2001-06-01 04:00:00|2075|2075|2079.25|2079.25|2094.75|2094.75|2047.5|2047.5|4506400
991627200000|2001-06-04 04:00:00|2082.5|2082.5|2108|2108|2116.25|2116.25|2053.75|2053.75|3069200
991713600000|2001-06-05 04:00:00|2116.25|2116.25|2122|2122|2132.25|2132.25|2108|2108|6022400
991800000000|2001-06-06 04:00:00|2141.25|2141.25|2062.5|2062.5|2141.25|2141.25|2057.5|2057.5|6658000
991886400000|2001-06-07 04:00:00|2068.75|2068.75|2080.25|2080.25|2102.25|2102.25|2039.5|2039.5|7418000
991972800000|2001-06-08 04:00:00|2080.125|2080.125|2035.25|2035.25|2080.125|2080.125|2027|2027|7530800
992232000000|2001-06-11 04:00:00|2043.75|2043.75|2012|2012|2045|2045|2003.75|2003.75|6697600
992318400000|2001-06-12 04:00:00|2012|2012|2010.5|2010.5|2020|2020|1972.5|1972.5|10473600
992404800000|2001-06-13 04:00:00|2010.5|2010.5|2006.5|2006.5|2028|2028|1998.75|1998.75|8490400
992491200000|2001-06-14 04:00:00|1975|1975|1927.5|1927.5|1975|1975|1908.5|1908.5|27217600
992577600000|2001-06-15 04:00:00|1931.25|1931.25|1868.75|1868.75|1931.25|1931.25|1849.75|1849.75|25057600
992836800000|2001-06-18 04:00:00|1912.5|1912.5|1945.25|1945.25|1956.25|1956.25|1897.75|1897.75|14993200
992923200000|2001-06-19 04:00:00|1950|1950|1868.75|1868.75|1950|1950|1853.75|1853.75|16466400
993009600000|2001-06-20 04:00:00|1868.5|1868.5|1855|1855|1876.25|1876.25|1831.25|1831.25|15546000
993096000000|2001-06-21 04:00:00|1860|1860|1855|1855|1876.5|1876.5|1827.5|1827.5|16102400
993182400000|2001-06-22 04:00:00|1860|1860|1836.75|1836.75|1861.25|1861.25|1830.75|1830.75|9591200
993441600000|2001-06-25 04:00:00|1857.5|1857.5|1839|1839|1871.25|1871.25|1823|1823|11359200
993528000000|2001-06-26 04:00:00|1837.5|1837.5|1840.25|1840.25|1850|1850|1810.5|1810.5|9013600
993614400000|2001-06-27 04:00:00|1845|1845|1834.5|1834.5|1856.25|1856.25|1833.5|1833.5|9271600
993700800000|2001-06-28 04:00:00|1862.5|1862.5|1857.5|1857.5|1887.5|1887.5|1855.25|1855.25|11334400
993787200000|2001-06-29 04:00:00|1850|1850|1831.5|1831.5|1856.25|1856.25|1812.5|1812.5|15581200
994046400000|2001-07-02 04:00:00|1826.25|1826.25|1777|1777|1826.25|1826.25|1765|1765|12456000
994132800000|2001-07-03 04:00:00|1775|1775|1823.75|1823.75|1824|1824|1773|1773|7363200
994305600000|2001-07-05 04:00:00|1836.25|1836.25|1815.25|1815.25|1840|1840|1807.5|1807.5|8847600
994392000000|2001-07-06 04:00:00|1832.5|1832.5|1821.25|1821.25|1835|1835|1815.75|1815.75|8118800
994651200000|2001-07-09 04:00:00|1825|1825|1818|1818|1828|1828|1812.25|1812.25|7074400
994737600000|2001-07-10 04:00:00|1825|1825|1797.5|1797.5|1826.25|1826.25|1777.5|1777.5|6850400
994824000000|2001-07-11 04:00:00|1798.75|1798.75|1792.25|1792.25|1820|1820|1782.5|1782.5|7931200
994910400000|2001-07-12 04:00:00|1820|1820|1860|1860|1866.25|1866.25|1803.75|1803.75|8826800
994996800000|2001-07-13 04:00:00|1860|1860|1878.75|1878.75|1886|1886|1835|1835|5882800
995256000000|2001-07-16 04:00:00|1878.75|1878.75|1875|1875|1882.5|1882.5|1862.5|1862.5|4319600
995342400000|2001-07-17 04:00:00|1882.5|1882.5|1914|1914|1930.25|1930.25|1880|1880|7698800
995428800000|2001-07-18 04:00:00|1887.5|1887.5|1881.25|1881.25|1887.75|1887.75|1865.75|1865.75|14548000
995515200000|2001-07-19 04:00:00|1912.5|1912.5|1896.75|1896.75|1923.75|1923.75|1870|1870|5893600
995601600000|2001-07-20 04:00:00|1900|1900|1902.5|1902.5|1915|1915|1898.75|1898.75|6592400
995860800000|2001-07-23 04:00:00|1905|1905|1885|1885|1912|1912|1881|1881|5089200
995947200000|2001-07-24 04:00:00|1885|1885|1846.75|1846.75|1885|1885|1839.75|1839.75|7197200
996033600000|2001-07-25 04:00:00|1871.25|1871.25|1844.25|1844.25|1871.25|1871.25|1823|1823|11066800
996120000000|2001-07-26 04:00:00|1842.5|1842.5|1829.5|1829.5|1843.75|1843.75|1815.5|1815.5|9195600
996206400000|2001-07-27 04:00:00|1831.25|1831.25|1829.5|1829.5|1835|1835|1806|1806|7414000
996465600000|2001-07-30 04:00:00|1832.5|1832.5|1812|1812|1837.5|1837.5|1802.75|1802.75|5778800
996552000000|2001-07-31 04:00:00|1822.5|1822.5|1835|1835|1838.75|1838.75|1817|1817|7666800
996638400000|2001-08-01 04:00:00|1850|1850|1809|1809|1850|1850|1801.25|1801.25|8781200
996724800000|2001-08-02 04:00:00|1825|1825|1807|1807|1828.75|1828.75|1793.75|1793.75|11810800
996811200000|2001-08-03 04:00:00|1816.25|1816.25|1806.25|1806.25|1818.75|1818.75|1778|1778|4341200
997070400000|2001-08-06 04:00:00|1806.25|1806.25|1812.75|1812.75|1827.5|1827.5|1805|1805|4620400
997156800000|2001-08-07 04:00:00|1817.5|1817.5|1826.5|1826.5|1833.75|1833.75|1811.25|1811.25|6720400
997243200000|2001-08-08 04:00:00|1828.75|1828.75|1785.75|1785.75|1831.25|1831.25|1780|1780|5404800
997329600000|2001-08-09 04:00:00|1791.25|1791.25|1817.5|1817.5|1817.5|1817.5|1775|1775|7591200
997416000000|2001-08-10 04:00:00|1811.25|1811.25|1849.5|1849.5|1864.5|1864.5|1803.75|1803.75|6305200
997675200000|2001-08-13 04:00:00|1849.75|1849.75|1824.5|1824.5|1853.5|1853.5|1816.25|1816.25|5216400
997761600000|2001-08-14 04:00:00|1843.75|1843.75|1817|1817|1845|1845|1803.75|1803.75|3993200
997848000000|2001-08-15 04:00:00|1825|1825|1771|1771|1825|1825|1765.75|1765.75|7926400
997934400000|2001-08-16 04:00:00|1760|1760|1840|1840|1840|1840|1760|1760|8858800
998020800000|2001-08-17 04:00:00|1850|1850|1793.75|1793.75|1850|1850|1787.5|1787.5|4965200
998280000000|2001-08-20 04:00:00|1800|1800|1839|1839|1840.25|1840.25|1791.75|1791.75|5370000
998366400000|2001-08-21 04:00:00|1826.5|1826.5|1802.5|1802.5|1859|1859|1796.25|1796.25|8647600
998452800000|2001-08-22 04:00:00|1821.75|1821.75|1821.25|1821.25|1833|1833|1801.25|1801.25|6973200
998539200000|2001-08-23 04:00:00|1821.5|1821.5|1822.5|1822.5|1831.75|1831.75|1820|1820|5522000
998625600000|2001-08-24 04:00:00|1825|1825|1824.75|1824.75|1833|1833|1806.75|1806.75|11105600
998884800000|2001-08-27 04:00:00|1824.75|1824.75|1819|1819|1828.75|1828.75|1818.75|1818.75|4128800
998971200000|2001-08-28 04:00:00|1812.75|1812.75|1777.5|1777.5|1817.5|1817.5|1777.5|1777.5|7551200
999057600000|2001-08-29 04:00:00|1777.75|1777.75|1725|1725|1780.5|1780.5|1712.5|1712.5|19942000
999144000000|2001-08-30 04:00:00|1723.75|1723.75|1687|1687|1731.25|1731.25|1677.75|1677.75|16783200
999230400000|2001-08-31 04:00:00|1697|1697|1710|1710|1712.5|1712.5|1686|1686|10471200
999576000000|2001-09-04 04:00:00|1722.5|1722.5|1696.25|1696.25|1742.25|1742.25|1695.25|1695.25|14414400
999662400000|2001-09-05 04:00:00|1700|1700|1698.75|1698.75|1715|1715|1682.25|1682.25|10351200
999748800000|2001-09-06 04:00:00|1700|1700|1694|1694|1715|1715|1681.5|1681.5|7738400
999835200000|2001-09-07 04:00:00|1682.5|1682.5|1641|1641|1682.5|1682.5|1621.5|1621.5|13300000
1000094400000|2001-09-10 04:00:00|1675|1675|1655|1655|1681.75|1681.75|1643.75|1643.75|19406000
1000699200000|2001-09-17 04:00:00|1400|1400|1187.5|1187.5|1407.5|1407.5|1187.5|1187.5|79949200
1000785600000|2001-09-18 04:00:00|1202.5|1202.5|1226.75|1226.75|1250.5|1250.5|1200|1200|43209600
1000872000000|2001-09-19 04:00:00|1216.25|1216.25|1191.25|1191.25|1217.5|1217.5|1121.25|1121.25|31692400
1000958400000|2001-09-20 04:00:00|1162.5|1162.5|1041|1041|1167.5|1167.5|1037.25|1037.25|38475600
1001044800000|2001-09-21 04:00:00|1041.25|1041.25|1056.25|1056.25|1106.25|1106.25|1002.5|1002.5|37682400
1001304000000|2001-09-24 04:00:00|1055.25|1055.25|1115|1115|1143.75|1143.75|1055.25|1055.25|26959600
1001390400000|2001-09-25 04:00:00|1115.25|1115.25|1170|1170|1172.25|1172.25|1110|1110|26316400
1001476800000|2001-09-26 04:00:00|1172.5|1172.5|1116.25|1116.25|1172.75|1172.75|1102|1102|12844000
1001563200000|2001-09-27 04:00:00|1116.25|1116.25|1131.25|1131.25|1131.25|1131.25|1083.75|1083.75|13157600
1001649600000|2001-09-28 04:00:00|1137.5|1137.5|1162.5|1162.5|1178.75|1178.75|1117.5|1117.5|16275200
1001908800000|2001-10-01 04:00:00|1155|1155|1181.25|1181.25|1186.75|1186.75|1142.5|1142.5|13417200
1001995200000|2001-10-02 04:00:00|1181|1181|1224|1224|1230|1230|1172.25|1172.25|13623200
1002081600000|2001-10-03 04:00:00|1223.75|1223.75|1276.75|1276.75|1292|1292|1212.5|1212.5|14279200
1002168000000|2001-10-04 04:00:00|1293.75|1293.75|1307.5|1307.5|1337.5|1337.5|1277.5|1277.5|18100400
1002254400000|2001-10-05 04:00:00|1306.25|1306.25|1292.5|1292.5|1322.5|1322.5|1275|1275|12400000
1002513600000|2001-10-08 04:00:00|1291|1291|1297.5|1297.5|1308.75|1308.75|1276.25|1276.25|9442400
1002600000000|2001-10-09 04:00:00|1293.75|1293.75|1275|1275|1297|1297|1257.5|1257.5|10418000
1002686400000|2001-10-10 04:00:00|1280|1280|1305|1305|1314.75|1314.75|1276.25|1276.25|11913600
1002772800000|2001-10-11 04:00:00|1337.5|1337.5|1317.5|1317.5|1347.5|1347.5|1310|1310|12870800
1002859200000|2001-10-12 04:00:00|1307.5|1307.5|1296|1296|1310|1310|1281.25|1281.25|12116000
1003118400000|2001-10-15 04:00:00|1312.5|1312.5|1325.5|1325.5|1326.25|1326.25|1296.5|1296.5|10509200
1003204800000|2001-10-16 04:00:00|1347.5|1347.5|1350|1350|1377.5|1377.5|1338.75|1338.75|16100000
1003291200000|2001-10-17 04:00:00|1352.5|1352.5|1300|1300|1354|1354|1296.5|1296.5|12853200
1003377600000|2001-10-18 04:00:00|1286.25|1286.25|1260|1260|1286.5|1286.5|1249.5|1249.5|13022000
1003464000000|2001-10-19 04:00:00|1265|1265|1297.5|1297.5|1298.25|1298.25|1255|1255|9850000
1003723200000|2001-10-22 04:00:00|1288.75|1288.75|1319|1319|1330|1330|1283.75|1283.75|7860800
1003809600000|2001-10-23 04:00:00|1331.25|1331.25|1323.75|1323.75|1338.75|1338.75|1305|1305|8121600
1003896000000|2001-10-24 04:00:00|1323.5|1323.5|1332|1332|1345|1345|1294.75|1294.75|8412800
1003982400000|2001-10-25 04:00:00|1321.25|1321.25|1361.75|1361.75|1367.5|1367.5|1292.5|1292.5|8737200
1004068800000|2001-10-26 04:00:00|1361.75|1361.75|1425.25|1425.25|1431|1431|1361.75|1361.75|13762400
1004331600000|2001-10-29 05:00:00|1425|1425|1361|1361|1425.25|1425.25|1353|1353|15279600
1004418000000|2001-10-30 05:00:00|1350|1350|1336.5|1336.5|1350.25|1350.25|1312.5|1312.5|8779200
1004504400000|2001-10-31 05:00:00|1336.5|1336.5|1347.25|1347.25|1375.25|1375.25|1336.5|1336.5|13248000
1004590800000|2001-11-01 05:00:00|1347.5|1347.5|1342.5|1342.5|1356.25|1356.25|1317.5|1317.5|9041200
1004677200000|2001-11-02 05:00:00|1331.25|1331.25|1357|1357|1367|1367|1326.25|1326.25|7600800
1004936400000|2001-11-05 05:00:00|1360|1360|1381.5|1381.5|1390.5|1390.5|1356.75|1356.75|9321200
1005022800000|2001-11-06 05:00:00|1381.25|1381.25|1416.5|1416.5|1421.25|1421.25|1360.75|1360.75|7320800
1005109200000|2001-11-07 05:00:00|1411.5|1411.5|1390|1390|1423.75|1423.75|1387.5|1387.5|9879600
1005195600000|2001-11-08 05:00:00|1408.75|1408.75|1421.25|1421.25|1441.25|1441.25|1402.5|1402.5|8736000
1005282000000|2001-11-09 05:00:00|1420|1420|1426.5|1426.5|1435|1435|1412.525|1412.525|5472000
1005541200000|2001-11-12 05:00:00|1400|1400|1382.5|1382.5|1400.25|1400.25|1335|1335|17393600
1005627600000|2001-11-13 05:00:00|1418.75|1418.75|1423.75|1423.75|1437.25|1437.25|1406.25|1406.25|9325600
1005714000000|2001-11-14 05:00:00|1437.5|1437.5|1454.5|1454.5|1456.75|1456.75|1424.5|1424.5|9636800
1005800400000|2001-11-15 05:00:00|1437.5|1437.5|1443.75|1443.75|1459|1459|1437.5|1437.5|8655200
1005886800000|2001-11-16 05:00:00|1443.75|1443.75|1459.5|1459.5|1470.75|1470.75|1433|1433|7185200
1006146000000|2001-11-19 05:00:00|1462.5|1462.5|1486.25|1486.25|1493.75|1493.75|1457.5|1457.5|6836400
1006232400000|2001-11-20 05:00:00|1485|1485|1470|1470|1485|1485|1456|1456|7476400
1006318800000|2001-11-21 05:00:00|1470|1470|1470.25|1470.25|1476.25|1476.25|1438.5|1438.5|5132800
1006491600000|2001-11-23 05:00:00|1466.25|1466.25|1488.75|1488.75|1495|1495|1464|1464|2212000
1006750800000|2001-11-26 05:00:00|1466.25|1466.25|1511.25|1511.25|1511.25|1511.25|1466.25|1466.25|8130000
1006837200000|2001-11-27 05:00:00|1500|1500|1495.5|1495.5|1506.25|1506.25|1481.25|1481.25|6786400
1006923600000|2001-11-28 05:00:00|1477.5|1477.5|1478.5|1478.5|1507.5|1507.5|1472.5|1472.5|7454000
1007010000000|2001-11-29 05:00:00|1478.75|1478.75|1538.75|1538.75|1540|1540|1472.5|1472.5|9977200
1007096400000|2001-11-30 05:00:00|1537.5|1537.5|1505|1505|1543.75|1543.75|1497.5|1497.5|12182000
1007355600000|2001-12-03 05:00:00|1481.25|1481.25|1472.75|1472.75|1487.75|1487.75|1465.25|1465.25|11006800
1007442000000|2001-12-04 05:00:00|1500|1500|1522.75|1522.75|1525|1525|1486.25|1486.25|7132400
1007528400000|2001-12-05 05:00:00|1528.75|1528.75|1541.25|1541.25|1550|1550|1507.5|1507.5|10716800
1007614800000|2001-12-06 05:00:00|1547.5|1547.5|1545|1545|1547.5|1547.5|1526.25|1526.25|7380800
1007701200000|2001-12-07 05:00:00|1540.5|1540.5|1527|1527|1548|1548|1521.5|1521.5|5203600
1007960400000|2001-12-10 05:00:00|1507.5|1507.5|1511.5|1511.5|1555.5|1555.5|1506.75|1506.75|5697200
1008046800000|2001-12-11 05:00:00|1511.75|1511.75|1523.5|1523.5|1537.25|1537.25|1511.5|1511.5|6220000
1008133200000|2001-12-12 05:00:00|1523|1523|1487.5|1487.5|1523|1523|1482.5|1482.5|10779200
1008219600000|2001-12-13 05:00:00|1518.75|1518.75|1516.25|1516.25|1539|1539|1506.25|1506.25|16289200
1008306000000|2001-12-14 05:00:00|1522.5|1522.5|1536.5|1536.5|1551.75|1551.75|1512.75|1512.75|14919600
1008565200000|2001-12-17 05:00:00|1556.25|1556.25|1571.25|1571.25|1590.5|1590.5|1556.25|1556.25|12870800
1008651600000|2001-12-18 05:00:00|1573.75|1573.75|1584|1584|1593.75|1593.75|1569|1569|9504400
1008738000000|2001-12-19 05:00:00|1577.75|1577.75|1615.25|1615.25|1630.25|1630.25|1567|1567|10968400
1008824400000|2001-12-20 05:00:00|1620|1620|1583.25|1583.25|1622|1622|1575|1575|8552000
1008910800000|2001-12-21 05:00:00|1597.5|1597.5|1592.5|1592.5|1619|1619|1591.75|1591.75|13660400
1009170000000|2001-12-24 05:00:00|1605|1605|1601.5|1601.5|1618.75|1618.75|1601.5|1601.5|2772000
1009342800000|2001-12-26 05:00:00|1602.5|1602.5|1613.75|1613.75|1634|1634|1602.25|1602.25|5131200
1009429200000|2001-12-27 05:00:00|1616|1616|1639|1639|1643|1643|1611.25|1611.25|5237200
1009515600000|2001-12-28 05:00:00|1645|1645|1621.25|1621.25|1647.5|1647.5|1615.5|1615.5|6195600
1009774800000|2001-12-31 05:00:00|1627.5|1627.5|1615.75|1615.75|1637.5|1637.5|1615.75|1615.75|6852800
1009947600000|2002-01-02 05:00:00|1617.5|1617.5|1608.5|1608.5|1626.5|1626.5|1589|1589|6958400
1010034000000|2002-01-03 05:00:00|1620|1620|1650|1650|1651.5|1651.5|1614|1614|8690800
1010120400000|2002-01-04 05:00:00|1650.25|1650.25|1645.5|1645.5|1678.25|1678.25|1640|1640|8250800
1010379600000|2002-01-07 05:00:00|1647.5|1647.5|1646.25|1646.25|1653.75|1653.75|1626.75|1626.75|8884800
1010466000000|2002-01-08 05:00:00|1646.25|1646.25|1621|1621|1651|1651|1615.25|1615.25|7355600
1010552400000|2002-01-09 05:00:00|1633.75|1633.75|1629.25|1629.25|1672.25|1672.25|1621.25|1621.25|10925600
1010638800000|2002-01-10 05:00:00|1635.5|1635.5|1608.75|1608.75|1638.75|1638.75|1605.5|1605.5|9076000
1010725200000|2002-01-11 05:00:00|1623.75|1623.75|1596|1596|1630.75|1630.75|1590.75|1590.75|8900800
1010984400000|2002-01-14 05:00:00|1572.5|1572.5|1556|1556|1585.25|1585.25|1556|1556|13748000
1011070800000|2002-01-15 05:00:00|1556|1556|1528|1528|1566.25|1566.25|1515|1515|15032000
1011157200000|2002-01-16 05:00:00|1532.25|1532.25|1484.25|1484.25|1532.25|1532.25|1482.75|1482.75|11394400
1011243600000|2002-01-17 05:00:00|1531.25|1531.25|1583.75|1583.75|1588.75|1588.75|1507.25|1507.25|17409600
1011330000000|2002-01-18 05:00:00|1583.75|1583.75|1591.25|1591.25|1598.75|1598.75|1566.75|1566.75|9280400
1011675600000|2002-01-22 05:00:00|1602.5|1602.5|1618.75|1618.75|1632.5|1632.5|1602.5|1602.5|9244000
1011762000000|2002-01-23 05:00:00|1625|1625|1605|1605|1633.75|1633.75|1600|1600|10003200
1011848400000|2002-01-24 05:00:00|1607.5|1607.5|1638.75|1638.75|1666.25|1666.25|1605|1605|9652400
1011934800000|2002-01-25 05:00:00|1650|1650|1660|1660|1672|1672|1641.25|1641.25|8276800
1012194000000|2002-01-28 05:00:00|1657.5|1657.5|1693|1693|1698.5|1698.5|1657.5|1657.5|12016800
1012280400000|2002-01-29 05:00:00|1697.5|1697.5|1650|1650|1699.75|1699.75|1650|1650|12188400
1012366800000|2002-01-30 05:00:00|1656.25|1656.25|1649|1649|1658.75|1658.75|1587.5|1587.5|15269600
1012453200000|2002-01-31 05:00:00|1661.5|1661.5|1718.25|1718.25|1721|1721|1648.75|1648.75|13038800
1012539600000|2002-02-01 05:00:00|1725|1725|1751.25|1751.25|1751.25|1751.25|1707.75|1707.75|14064400
1012798800000|2002-02-04 05:00:00|1721.25|1721.25|1674.75|1674.75|1728|1728|1673.5|1673.5|10959200
1012885200000|2002-02-05 05:00:00|1675|1675|1684.25|1684.25|1721.25|1721.25|1668|1668|12750400
1012971600000|2002-02-06 05:00:00|1693.75|1693.75|1695|1695|1702.25|1702.25|1688|1688|11907600
1013058000000|2002-02-07 05:00:00|1696.25|1696.25|1684.5|1684.5|1704.5|1704.5|1672|1672|7003200
1013144400000|2002-02-08 05:00:00|1678.25|1678.25|1702|1702|1721.25|1721.25|1668.75|1668.75|5980000
1013403600000|2002-02-11 05:00:00|1717.5|1717.5|1727.5|1727.5|1741|1741|1713.5|1713.5|11390800
1013490000000|2002-02-12 05:00:00|1722.5|1722.5|1710|1710|1726.5|1726.5|1703.5|1703.5|7704800
1013576400000|2002-02-13 05:00:00|1706.25|1706.25|1747.75|1747.75|1749.75|1749.75|1705|1705|6482000
1013662800000|2002-02-14 05:00:00|1750|1750|1737|1737|1756.25|1756.25|1736|1736|8318000
1013749200000|2002-02-15 05:00:00|1750|1750|1731.75|1731.75|1752.5|1752.5|1728.5|1728.5|7373200
1014094800000|2002-02-19 05:00:00|1738|1738|1705.25|1705.25|1739.25|1739.25|1704|1704|6925600
1014181200000|2002-02-20 05:00:00|1705.5|1705.5|1750|1750|1760|1760|1701.5|1701.5|10146800
1014267600000|2002-02-21 05:00:00|1750|1750|1728.75|1728.75|1755|1755|1720|1720|11421200
1014354000000|2002-02-22 05:00:00|1728.75|1728.75|1742.5|1742.5|1752.5|1752.5|1717.5|1717.5|9490800
1014613200000|2002-02-25 05:00:00|1742.5|1742.5|1751.25|1751.25|1762.5|1762.5|1737.5|1737.5|16541600
1014699600000|2002-02-26 05:00:00|1772.5|1772.5|1795|1795|1798.75|1798.75|1755|1755|16931200
1014786000000|2002-02-27 05:00:00|1800|1800|1823.75|1823.75|1847.5|1847.5|1793.75|1793.75|14130800
1014872400000|2002-02-28 05:00:00|1845|1845|1823.75|1823.75|1873.75|1873.75|1821.25|1821.25|13807200
1014958800000|2002-03-01 05:00:00|1821.25|1821.25|1855|1855|1868.75|1868.75|1812.5|1812.5|11679200
1015218000000|2002-03-04 05:00:00|1855.25|1855.25|1931.25|1931.25|1943.75|1943.75|1855.25|1855.25|13986400
1015304400000|2002-03-05 05:00:00|1922.5|1922.5|1847.5|1847.5|1922.75|1922.75|1833.75|1833.75|25446400
1015390800000|2002-03-06 05:00:00|1847.5|1847.5|1875|1875|1877.5|1877.5|1842.75|1842.75|15842400
1015477200000|2002-03-07 05:00:00|1883.75|1883.75|1867.25|1867.25|1883.75|1883.75|1826|1826|11044000
1015563600000|2002-03-08 05:00:00|1882.5|1882.5|1883|1883|1897.5|1897.5|1864.75|1864.75|10703600
1015822800000|2002-03-11 05:00:00|1883|1883|1892.25|1892.25|1906|1906|1867.5|1867.5|8572400
1015909200000|2002-03-12 05:00:00|1881.25|1881.25|1875|1875|1889.5|1889.5|1857.25|1857.25|7800000
1015995600000|2002-03-13 05:00:00|1875|1875|1847.25|1847.25|1875|1875|1846.25|1846.25|7999600
1016082000000|2002-03-14 05:00:00|1850|1850|1866.25|1866.25|1873.75|1873.75|1839.75|1839.75|7919200
1016168400000|2002-03-15 05:00:00|1866.25|1866.25|1858.75|1858.75|1870.625|1870.625|1842.5|1842.5|16320000
1016427600000|2002-03-18 05:00:00|1851.25|1851.25|1842.5|1842.5|1859.75|1859.75|1810|1810|10620400
1016514000000|2002-03-19 05:00:00|1852.5|1852.5|1852.5|1852.5|1868.75|1868.75|1841.25|1841.25|8066000
1016600400000|2002-03-20 05:00:00|1852.5|1852.5|1830.5|1830.5|1857.5|1857.5|1828.75|1828.75|6601600
1016686800000|2002-03-21 05:00:00|1825|1825|1824|1824|1831.75|1831.75|1803.75|1803.75|7972800
1016773200000|2002-03-22 05:00:00|1817.75|1817.75|1821.25|1821.25|1822.75|1822.75|1795.5|1795.5|9566400
1017032400000|2002-03-25 05:00:00|1827.5|1827.5|1792.5|1792.5|1831.25|1831.25|1790|1790|6908800
1017118800000|2002-03-26 05:00:00|1792.5|1792.5|1800|1800|1823.75|1823.75|1787.5|1787.5|8200400
1017205200000|2002-03-27 05:00:00|1795|1795|1843.75|1843.75|1853.75|1853.75|1794.5|1794.5|10238800
1017291600000|2002-03-28 05:00:00|1847.5|1847.5|1855|1855|1890|1890|1845|1845|8394400
1017637200000|2002-04-01 05:00:00|1850|1850|1857.5|1857.5|1861.25|1861.25|1812.5|1812.5|7730000
1017723600000|2002-04-02 05:00:00|1850|1850|1856|1856|1870.75|1870.75|1834.5|1834.5|6386400
1017810000000|2002-04-03 05:00:00|1850|1850|1821.25|1821.25|1863.75|1863.75|1812|1812|6836400
1017896400000|2002-04-04 05:00:00|1823.75|1823.75|1836.5|1836.5|1837.75|1837.75|1815|1815|7253600
1017982800000|2002-04-05 05:00:00|1845|1845|1820|1820|1853.75|1853.75|1806.25|1806.25|7372000
1018238400000|2002-04-08 04:00:00|1812.5|1812.5|1848.75|1848.75|1851|1851|1803.5|1803.5|6500000
1018324800000|2002-04-09 04:00:00|1848.75|1848.75|1822.5|1822.5|1863.5|1863.5|1820|1820|6658000
1018411200000|2002-04-10 04:00:00|1833.75|1833.75|1875|1875|1888.75|1888.75|1830.75|1830.75|10789600
1018497600000|2002-04-11 04:00:00|1866.25|1866.25|1858.75|1858.75|1877.25|1877.25|1845|1845|9502400
1018584000000|2002-04-12 04:00:00|1862.5|1862.5|1819.75|1819.75|1866.25|1866.25|1819.75|1819.75|10313600
1018843200000|2002-04-15 04:00:00|1825|1825|1796.25|1796.25|1831.25|1831.25|1796.25|1796.25|8169200
1018929600000|2002-04-16 04:00:00|1821.25|1821.25|1827|1827|1837|1837|1805|1805|8787600
1019016000000|2002-04-17 04:00:00|1818.75|1818.75|1745|1745|1818.75|1818.75|1737|1737|26844400
1019102400000|2002-04-18 04:00:00|1748.75|1748.75|1681.25|1681.25|1762.5|1762.5|1662.5|1662.5|35546400
1019188800000|2002-04-19 04:00:00|1700|1700|1723.75|1723.75|1725|1725|1673|1673|21165600
1019448000000|2002-04-22 04:00:00|1725|1725|1743.75|1743.75|1749.5|1749.5|1710|1710|12629600
1019534400000|2002-04-23 04:00:00|1737.5|1737.5|1731.25|1731.25|1746.25|1746.25|1717.5|1717.5|10156800
1019620800000|2002-04-24 04:00:00|1725|1725|1711|1711|1744.75|1744.75|1708.5|1708.5|11268800
1019707200000|2002-04-25 04:00:00|1703.75|1703.75|1728.75|1728.75|1732|1732|1676.25|1676.25|10617200
1019793600000|2002-04-26 04:00:00|1728.75|1728.75|1708.75|1708.75|1751|1751|1706.25|1706.25|9412000
1020052800000|2002-04-29 04:00:00|1715|1715|1697.5|1697.5|1747.75|1747.75|1693.75|1693.75|8436000
1020139200000|2002-04-30 04:00:00|1718.75|1718.75|1754.25|1754.25|1774.5|1774.5|1702.75|1702.75|11116000
1020225600000|2002-05-01 04:00:00|1737.5|1737.5|1765.25|1765.25|1774.75|1774.75|1698.5|1698.5|10912000
1020312000000|2002-05-02 04:00:00|1738.75|1738.75|1737.75|1737.75|1753|1753|1722.5|1722.5|10197600
1020398400000|2002-05-03 04:00:00|1744|1744|1740.75|1740.75|1748.75|1748.75|1712.5|1712.5|6691200
1020657600000|2002-05-06 04:00:00|1738.75|1738.75|1683.5|1683.5|1738.75|1738.75|1680|1680|7789600
1020744000000|2002-05-07 04:00:00|1691.25|1691.25|1703.75|1703.75|1744.5|1744.5|1691.25|1691.25|14056400
1020830400000|2002-05-08 04:00:00|1730|1730|1757.5|1757.5|1765|1765|1727.5|1727.5|8532000
1020916800000|2002-05-09 04:00:00|1743.75|1743.75|1737.5|1737.5|1755|1755|1736|1736|10628800
1021003200000|2002-05-10 04:00:00|1745|1745|1718.75|1718.75|1750|1750|1718.75|1718.75|9371200
1021262400000|2002-05-13 04:00:00|1730|1730|1738.75|1738.75|1752.5|1752.5|1717.5|1717.5|8453200
1021348800000|2002-05-14 04:00:00|1768.75|1768.75|1772.5|1772.5|1775|1775|1752.5|1752.5|8466400
1021435200000|2002-05-15 04:00:00|1766.25|1766.25|1761.25|1761.25|1777.25|1777.25|1756.25|1756.25|6220800
1021521600000|2002-05-16 04:00:00|1761.5|1761.5|1746.25|1746.25|1770.25|1770.25|1743.25|1743.25|9245600
1021608000000|2002-05-17 04:00:00|1752.5|1752.5|1757.5|1757.5|1759.5|1759.5|1738.75|1738.75|9424400
1021867200000|2002-05-20 04:00:00|1751.25|1751.25|1732.5|1732.5|1753.75|1753.75|1720|1720|7449600
1021953600000|2002-05-21 04:00:00|1745|1745|1700.25|1700.25|1754.75|1754.75|1685|1685|8354400
1022040000000|2002-05-22 04:00:00|1703.75|1703.75|1707|1707|1717.5|1717.5|1685|1685|6234400
1022126400000|2002-05-23 04:00:00|1725|1725|1730|1730|1735|1735|1680|1680|7036400
1022212800000|2002-05-24 04:00:00|1730|1730|1728|1728|1736|1736|1722.5|1722.5|7141200
1022558400000|2002-05-28 04:00:00|1726.25|1726.25|1708|1708|1730|1730|1704|1704|5761200
1022644800000|2002-05-29 04:00:00|1702.5|1702.5|1705|1705|1717.5|1717.5|1695|1695|5107200
1022731200000|2002-05-30 04:00:00|1700|1700|1707.5|1707.5|1710|1710|1678.5|1678.5|6978000
1022817600000|2002-05-31 04:00:00|1712.5|1712.5|1721.75|1721.75|1731.25|1731.25|1705.5|1705.5|10284400
1023076800000|2002-06-03 04:00:00|1720|1720|1655|1655|1727.5|1727.5|1647.5|1647.5|10159200
1023163200000|2002-06-04 04:00:00|1662.5|1662.5|1654|1654|1665|1665|1631.25|1631.25|9206800
1023249600000|2002-06-05 04:00:00|1660|1660|1713|1713|1720|1720|1654.25|1654.25|9682400
1023336000000|2002-06-06 04:00:00|1712.5|1712.5|1698.75|1698.75|1715|1715|1694|1694|11230800
1023422400000|2002-06-07 04:00:00|1682.5|1682.5|1709|1709|1719.75|1719.75|1680|1680|9209200
1023681600000|2002-06-10 04:00:00|1718.75|1718.75|1727.25|1727.25|1743.75|1743.75|1709.75|1709.75|6826800
1023768000000|2002-06-11 04:00:00|1740|1740|1718|1718|1755|1755|1710|1710|9488000
1023854400000|2002-06-12 04:00:00|1715|1715|1748.75|1748.75|1748.75|1748.75|1705.75|1705.75|8406800
1023940800000|2002-06-13 04:00:00|1743.75|1743.75|1718.75|1718.75|1748.75|1748.75|1717.5|1717.5|6778000
1024027200000|2002-06-14 04:00:00|1697.5|1697.5|1706.25|1706.25|1720.75|1720.75|1670|1670|9732000
1024286400000|2002-06-17 04:00:00|1706.5|1706.5|1737|1737|1745|1745|1706.25|1706.25|10256000
1024372800000|2002-06-18 04:00:00|1727.5|1727.5|1746.25|1746.25|1755.75|1755.75|1722.5|1722.5|6244800
1024459200000|2002-06-19 04:00:00|1740|1740|1747.75|1747.75|1775|1775|1732.25|1732.25|10230800
1024545600000|2002-06-20 04:00:00|1748.75|1748.75|1720|1720|1766.25|1766.25|1720|1720|8434400
1024632000000|2002-06-21 04:00:00|1698.75|1698.75|1643.75|1643.75|1707.5|1707.5|1642.525|1642.525|17784400
1024891200000|2002-06-24 04:00:00|1615|1615|1662.5|1662.5|1677.5|1677.5|1600|1600|14772800
1024977600000|2002-06-25 04:00:00|1662.5|1662.5|1651.25|1651.25|1687|1687|1648.75|1648.75|11586000
1025064000000|2002-06-26 04:00:00|1632.5|1632.5|1621.25|1621.25|1642.5|1642.5|1597.5|1597.5|11494800
1025150400000|2002-06-27 04:00:00|1631.25|1631.25|1672.5|1672.5|1672.5|1672.5|1620.5|1620.5|11328800
1025236800000|2002-06-28 04:00:00|1662.5|1662.5|1697.5|1697.5|1712.75|1712.75|1662.5|1662.5|9489200
1025496000000|2002-07-01 04:00:00|1693.75|1693.75|1658|1658|1694.75|1694.75|1650|1650|7834000
1025582400000|2002-07-02 04:00:00|1658|1658|1627.5|1627.5|1658|1658|1618.75|1618.75|9492800
1025668800000|2002-07-03 04:00:00|1635|1635|1620.75|1620.75|1645.5|1645.5|1591.25|1591.25|6878000
1025841600000|2002-07-05 04:00:00|1685|1685|1731.25|1731.25|1731.25|1731.25|1678.75|1678.75|6759600
1026100800000|2002-07-08 04:00:00|1731.25|1731.25|1702.5|1702.5|1743.5|1743.5|1693.75|1693.75|7997200
1026187200000|2002-07-09 04:00:00|1698.75|1698.75|1672.5|1672.5|1717.5|1717.5|1671.5|1671.5|7325600
1026273600000|2002-07-10 04:00:00|1685|1685|1605|1605|1691.975|1691.975|1587.5|1587.5|9707200
1026360000000|2002-07-11 04:00:00|1600|1600|1604.75|1604.75|1630|1630|1566|1566|13739600
1026446400000|2002-07-12 04:00:00|1604.75|1604.75|1582.75|1582.75|1620|1620|1555.75|1555.75|10036400
1026705600000|2002-07-15 04:00:00|1577.5|1577.5|1558.75|1558.75|1580|1580|1497.5|1497.5|13249600
1026792000000|2002-07-16 04:00:00|1550|1550|1547.5|1547.5|1572.5|1572.5|1515|1515|12006000
1026878400000|2002-07-17 04:00:00|1600|1600|1623.75|1623.75|1627.5|1627.5|1567.5|1567.5|21070000
1026964800000|2002-07-18 04:00:00|1623.75|1623.75|1611.25|1611.25|1656.25|1656.25|1602.5|1602.5|14565600
1027051200000|2002-07-19 04:00:00|1611.25|1611.25|1541|1541|1611.25|1611.25|1537|1537|14332400
1027310400000|2002-07-22 04:00:00|1543.75|1543.75|1500|1500|1578.75|1578.75|1465.25|1465.25|16351600
1027396800000|2002-07-23 04:00:00|1525|1525|1532|1532|1565|1565|1507.5|1507.5|16089200
1027483200000|2002-07-24 04:00:00|1525|1525|1612.5|1612.5|1628.5|1628.5|1498|1498|16343200
1027569600000|2002-07-25 04:00:00|1612.75|1612.75|1637.5|1637.5|1650|1650|1570|1570|14852400
1027656000000|2002-07-26 04:00:00|1656.25|1656.25|1644.75|1644.75|1656.25|1656.25|1605|1605|8174000
1027915200000|2002-07-29 04:00:00|1657.5|1657.5|1752.5|1752.5|1755|1755|1657.5|1657.5|11537600
1028001600000|2002-07-30 04:00:00|1750|1750|1775|1775|1801.5|1801.5|1738.25|1738.25|17047600
1028088000000|2002-07-31 04:00:00|1755|1755|1737.5|1737.5|1762.225|1762.225|1703.5|1703.5|12856400
1028174400000|2002-08-01 04:00:00|1731.25|1731.25|1698.75|1698.75|1731.25|1731.25|1695|1695|9044400
1028260800000|2002-08-02 04:00:00|1700|1700|1642.75|1642.75|1715.5|1715.5|1612.5|1612.5|11874000
1028520000000|2002-08-05 04:00:00|1642.75|1642.75|1577.5|1577.5|1642.75|1642.75|1568.5|1568.5|13707200
1028606400000|2002-08-06 04:00:00|1607.5|1607.5|1630|1630|1648.75|1648.75|1602.5|1602.5|12922400
1028692800000|2002-08-07 04:00:00|1645|1645|1679|1679|1683.75|1683.75|1620.5|1620.5|9828000
1028779200000|2002-08-08 04:00:00|1690|1690|1723|1723|1732.25|1732.25|1676.5|1676.5|12960000
1028865600000|2002-08-09 04:00:00|1700|1700|1722.5|1722.5|1731|1731|1695|1695|8020400
1029124800000|2002-08-12 04:00:00|1697.5|1697.5|1711.25|1711.25|1723|1723|1678.75|1678.75|6657600
1029211200000|2002-08-13 04:00:00|1692.5|1692.5|1561.75|1561.75|1692.75|1692.75|1560.5|1560.5|25865200
1029297600000|2002-08-14 04:00:00|1552.5|1552.5|1533.75|1533.75|1558.75|1558.75|1452.75|1452.75|36530000
1029384000000|2002-08-15 04:00:00|1525|1525|1543.75|1543.75|1555|1555|1475|1475|26404000
1029470400000|2002-08-16 04:00:00|1562.5|1562.5|1531|1531|1587.5|1587.5|1525|1525|13846400
1029729600000|2002-08-19 04:00:00|1532.75|1532.75|1581.5|1581.5|1585|1585|1513.75|1513.75|15975600
1029816000000|2002-08-20 04:00:00|1577.75|1577.75|1563.75|1563.75|1585|1585|1552.5|1552.5|10425600
1029902400000|2002-08-21 04:00:00|1570|1570|1531.5|1531.5|1580|1580|1515|1515|11580800
1029988800000|2002-08-22 04:00:00|1542.5|1542.5|1556.25|1556.25|1569.75|1569.75|1521.25|1521.25|9624800
1030075200000|2002-08-23 04:00:00|1551.25|1551.25|1512|1512|1565|1565|1504.75|1504.75|6620400
1030334400000|2002-08-26 04:00:00|1512|1512|1497|1497|1515.25|1515.25|1454|1454|10499600
1030420800000|2002-08-27 04:00:00|1520|1520|1510|1510|1541.5|1541.5|1497.5|1497.5|13100400
1030507200000|2002-08-28 04:00:00|1505|1505|1482.25|1482.25|1508.5|1508.5|1466|1466|8239200
1030593600000|2002-08-29 04:00:00|1462.5|1462.5|1469|1469|1487|1487|1434.75|1434.75|9970000
1030680000000|2002-08-30 04:00:00|1471.25|1471.25|1484.75|1484.75|1511.25|1511.25|1462.5|1462.5|7631200
1031025600000|2002-09-03 04:00:00|1472.5|1472.5|1417|1417|1472.5|1472.5|1412.5|1412.5|11772000
1031112000000|2002-09-04 04:00:00|1410|1410|1450|1450|1452.75|1452.75|1391.25|1391.25|10770800
1031198400000|2002-09-05 04:00:00|1437.5|1437.5|1422.25|1422.25|1449.75|1449.75|1403.75|1403.75|9322400
1031284800000|2002-09-06 04:00:00|1435|1435|1466.75|1466.75|1476.45|1476.45|1435|1435|6900800
1031544000000|2002-09-09 04:00:00|1461.25|1461.25|1478.25|1478.25|1496.25|1496.25|1432.25|1432.25|7667200
1031630400000|2002-09-10 04:00:00|1483.75|1483.75|1530.25|1530.25|1537.5|1537.5|1470|1470|12758000
1031716800000|2002-09-11 04:00:00|1562.5|1562.5|1558|1558|1567.25|1567.25|1541.25|1541.25|11041200
1031803200000|2002-09-12 04:00:00|1552.5|1552.5|1527.5|1527.5|1555|1555|1526.25|1526.25|10047200
1031889600000|2002-09-13 04:00:00|1485|1485|1450|1450|1490.25|1490.25|1427.25|1427.25|17284800
1032148800000|2002-09-16 04:00:00|1443.75|1443.75|1495|1495|1499.5|1499.5|1442.5|1442.5|11260800
1032235200000|2002-09-17 04:00:00|1500|1500|1453.75|1453.75|1502.5|1502.5|1447|1447|10954000
1032321600000|2002-09-18 04:00:00|1442.5|1442.5|1440|1440|1452.5|1452.5|1427.5|1427.5|10826400
1032408000000|2002-09-19 04:00:00|1421.25|1421.25|1430|1430|1449.75|1449.75|1414.5|1414.5|8837600
1032494400000|2002-09-20 04:00:00|1450|1450|1455.75|1455.75|1475|1475|1445.25|1445.25|13798400
1032753600000|2002-09-23 04:00:00|1427.5|1427.5|1435.25|1435.25|1447|1447|1408.75|1408.75|8461600
1032840000000|2002-09-24 04:00:00|1425|1425|1399.5|1399.5|1435|1435|1387.5|1387.5|11111600
1032926400000|2002-09-25 04:00:00|1418.75|1418.75|1441|1441|1447.5|1447.5|1392.5|1392.5|12072800
1033012800000|2002-09-26 04:00:00|1444.5|1444.5|1501.25|1501.25|1514.75|1514.75|1441|1441|14072800
1033099200000|2002-09-27 04:00:00|1477.5|1477.5|1416.75|1416.75|1483.25|1483.25|1415|1415|12030800
1033358400000|2002-09-30 04:00:00|1416.75|1416.75|1412.25|1412.25|1437.5|1437.5|1381|1381|11323200
1033444800000|2002-10-01 04:00:00|1425|1425|1476.5|1476.5|1480.5|1480.5|1413.75|1413.75|11204400
1033531200000|2002-10-02 04:00:00|1472.5|1472.5|1405|1405|1473.75|1473.75|1398|1398|10126400
1033617600000|2002-10-03 04:00:00|1418.75|1418.75|1386|1386|1440|1440|1381.25|1381.25|10890000
1033704000000|2002-10-04 04:00:00|1400|1400|1312|1312|1410|1410|1311.5|1311.5|16982800
1033963200000|2002-10-07 04:00:00|1306.25|1306.25|1284|1284|1328.75|1328.75|1283.75|1283.75|13646400
1034049600000|2002-10-08 04:00:00|1295|1295|1282|1282|1314|1314|1236.5|1236.5|15277200
1034136000000|2002-10-09 04:00:00|1262.5|1262.5|1229.75|1229.75|1277.5|1277.5|1220.75|1220.75|12723600
1034222400000|2002-10-10 04:00:00|1229.75|1229.75|1303.75|1303.75|1309.75|1309.75|1225|1225|14977200
1034308800000|2002-10-11 04:00:00|1304|1304|1376.5|1376.5|1406.25|1406.25|1304|1304|13450400
1034568000000|2002-10-14 04:00:00|1355|1355|1341.25|1341.25|1362.75|1362.75|1326|1326|9333600
1034654400000|2002-10-15 04:00:00|1398.75|1398.75|1380.75|1380.75|1421.25|1421.25|1370|1370|14160800
1034740800000|2002-10-16 04:00:00|1380.75|1380.75|1365.75|1365.75|1406.25|1406.25|1357.5|1357.5|11130800
1034827200000|2002-10-17 04:00:00|1437.5|1437.5|1500|1500|1512.475|1512.475|1395.025|1395.025|23550800
1034913600000|2002-10-18 04:00:00|1497.5|1497.5|1518.25|1518.25|1543.5|1543.5|1481.25|1481.25|21236400
1035172800000|2002-10-21 04:00:00|1509.5|1509.5|1590|1590|1597.5|1597.5|1500.025|1500.025|15681200
1035259200000|2002-10-22 04:00:00|1552.5|1552.5|1532.25|1532.25|1564.5|1564.5|1521.75|1521.75|12152000
1035345600000|2002-10-23 04:00:00|1526|1526|1545|1545|1550|1550|1477.5|1477.5|13243200
1035432000000|2002-10-24 04:00:00|1568.75|1568.75|1512.5|1512.5|1577.5|1577.5|1497.5|1497.5|9040400
1035518400000|2002-10-25 04:00:00|1512.5|1512.5|1548.75|1548.75|1553.25|1553.25|1486|1486|9627200
1035781200000|2002-10-28 05:00:00|1548.75|1548.75|1498.75|1498.75|1552.5|1552.5|1486.5|1486.5|8983200
1035867600000|2002-10-29 05:00:00|1507.5|1507.5|1531.25|1531.25|1541.25|1541.25|1481.75|1481.75|9705200
1035954000000|2002-10-30 05:00:00|1543.75|1543.75|1566.5|1566.5|1578.75|1578.75|1535|1535|10224000
1036040400000|2002-10-31 05:00:00|1565|1565|1541.75|1541.75|1580|1580|1515|1515|9355600
1036126800000|2002-11-01 05:00:00|1521.25|1521.25|1558.75|1558.75|1565|1565|1515|1515|7188800
1036386000000|2002-11-04 05:00:00|1584.5|1584.5|1567.5|1567.5|1620.5|1620.5|1556|1556|10706000
1036472400000|2002-11-05 05:00:00|1576.25|1576.25|1593.25|1593.25|1598.5|1598.5|1573.75|1573.75|8070000
1036558800000|2002-11-06 05:00:00|1617.5|1617.5|1645.75|1645.75|1655.25|1655.25|1607.5|1607.5|11536800
1036645200000|2002-11-07 05:00:00|1637.5|1637.5|1597.25|1597.25|1637.5|1637.5|1593|1593|10591200
1036731600000|2002-11-08 05:00:00|1611.25|1611.25|1575.25|1575.25|1624.75|1624.75|1569.75|1569.75|20103600
1036990800000|2002-11-11 05:00:00|1550|1550|1522.75|1522.75|1556.5|1556.5|1517|1517|9285200
1037077200000|2002-11-12 05:00:00|1537.5|1537.5|1555.5|1555.5|1572|1572|1537.5|1537.5|8297600
1037163600000|2002-11-13 05:00:00|1555.75|1555.75|1551.25|1551.25|1571.75|1571.75|1526.25|1526.25|7894800
1037250000000|2002-11-14 05:00:00|1575|1575|1566.25|1566.25|1590|1590|1529.75|1529.75|9065600
1037336400000|2002-11-15 05:00:00|1566.5|1566.5|1575.5|1575.5|1587.25|1587.25|1543.75|1543.75|7384000
1037595600000|2002-11-18 05:00:00|1585|1585|1539.5|1539.5|1588.5|1588.5|1539.5|1539.5|6312400
1037682000000|2002-11-19 05:00:00|1543.75|1543.75|1552.5|1552.5|1561.25|1561.25|1522.5|1522.5|9464400
1037768400000|2002-11-20 05:00:00|1552.5|1552.5|1586.25|1586.25|1597.25|1597.25|1552.5|1552.5|6357600
1037854800000|2002-11-21 05:00:00|1606.25|1606.25|1629.75|1629.75|1644.25|1644.25|1595|1595|9429600
1037941200000|2002-11-22 05:00:00|1630|1630|1590.5|1590.5|1630|1630|1590.5|1590.5|9933600
1038200400000|2002-11-25 05:00:00|1590.5|1590.5|1620.25|1620.25|1624.75|1624.75|1583|1583|6573200
1038286800000|2002-11-26 05:00:00|1600|1600|1575.75|1575.75|1617.5|1617.5|1566.25|1566.25|9802400
1038373200000|2002-11-27 05:00:00|1577.5|1577.5|1595.75|1595.75|1603.5|1603.5|1572.5|1572.5|12157600
1038546000000|2002-11-29 05:00:00|1592.5|1592.5|1561.75|1561.75|1592.5|1592.5|1557.5|1557.5|5522400
1038805200000|2002-12-02 05:00:00|1595|1595|1579.75|1579.75|1616.25|1616.25|1562.25|1562.25|12230000
1038891600000|2002-12-03 05:00:00|1557.5|1557.5|1538.75|1538.75|1581.25|1581.25|1527.5|1527.5|11714000
1038978000000|2002-12-04 05:00:00|1545|1545|1568.75|1568.75|1585|1585|1542.75|1542.75|9906800
1039064400000|2002-12-05 05:00:00|1555.25|1555.25|1529|1529|1556.25|1556.25|1520.25|1520.25|10233200
1039150800000|2002-12-06 05:00:00|1506.25|1506.25|1550.25|1550.25|1567|1567|1500.25|1500.25|8324800
1039410000000|2002-12-09 05:00:00|1530.25|1530.25|1515|1515|1545.25|1545.25|1506.25|1506.25|7940400
1039496400000|2002-12-10 05:00:00|1518.75|1518.75|1522.5|1522.5|1527.25|1527.25|1480.5|1480.5|7352400
1039582800000|2002-12-11 05:00:00|1502|1502|1532.25|1532.25|1542.5|1542.5|1491.25|1491.25|7803200
1039669200000|2002-12-12 05:00:00|1535|1535|1554|1554|1556.25|1556.25|1517.5|1517.5|7930800
1039755600000|2002-12-13 05:00:00|1547.5|1547.5|1502.5|1502.5|1547.5|1547.5|1502.5|1502.5|8199200
1040014800000|2002-12-16 05:00:00|1502.5|1502.5|1558.25|1558.25|1558.75|1558.75|1498.5|1498.5|9280800
1040101200000|2002-12-17 05:00:00|1541.25|1541.25|1543.75|1543.75|1559.25|1559.25|1535|1535|8965200
1040187600000|2002-12-18 05:00:00|1530|1530|1542|1542|1562.25|1562.25|1505.75|1505.75|9520400
1040274000000|2002-12-19 05:00:00|1530|1530|1533.75|1533.75|1553.25|1553.25|1518.75|1518.75|8424400
1040360400000|2002-12-20 05:00:00|1552|1552|1552.75|1552.75|1559|1559|1528.25|1528.25|11344000
1040619600000|2002-12-23 05:00:00|1531.25|1531.25|1540|1540|1550|1550|1526.25|1526.25|5986000
1040706000000|2002-12-24 05:00:00|1530|1530|1537.5|1537.5|1546.75|1546.75|1529.75|1529.75|2590800
1040878800000|2002-12-26 05:00:00|1531.75|1531.75|1537.75|1537.75|1563.75|1563.75|1530|1530|4052000
1040965200000|2002-12-27 05:00:00|1554.5|1554.5|1524.5|1524.5|1559.5|1559.5|1518.75|1518.75|5101600
1041224400000|2002-12-30 05:00:00|1528.5|1528.5|1536|1536|1539.25|1539.25|1512.5|1512.5|6857200
1041310800000|2002-12-31 05:00:00|1543.25|1543.25|1548.5|1548.5|1551.5|1551.5|1521|1521|6026400
1041483600000|2003-01-02 05:00:00|1557.5|1557.5|1585.25|1585.25|1593|1593|1550|1550|8323200
1041570000000|2003-01-03 05:00:00|1591.5|1591.5|1610.25|1610.25|1616|1616|1575|1575|8410400
1041829200000|2003-01-06 05:00:00|1624.25|1624.25|1625|1625|1646.25|1646.25|1618.75|1618.75|10435200
1041915600000|2003-01-07 05:00:00|1606.25|1606.25|1590.75|1590.75|1622|1622|1587.75|1587.75|9718400
1042002000000|2003-01-08 05:00:00|1591|1591|1581.25|1581.25|1599.25|1599.25|1567.5|1567.5|9848000
1042088400000|2003-01-09 05:00:00|1587.5|1587.5|1623.5|1623.5|1626.5|1626.5|1582.5|1582.5|8665200
1042174800000|2003-01-10 05:00:00|1603.75|1603.75|1608|1608|1616.25|1616.25|1586.975|1586.975|8360800
1042434000000|2003-01-13 05:00:00|1612.25|1612.25|1603.5|1603.5|1621.25|1621.25|1592|1592|5258000
1042520400000|2003-01-14 05:00:00|1603.75|1603.75|1607.75|1607.75|1607.75|1607.75|1581.75|1581.75|7130400
1042606800000|2003-01-15 05:00:00|1597.5|1597.5|1610|1610|1610|1610|1588.75|1588.75|6505200
1042693200000|2003-01-16 05:00:00|1632.5|1632.5|1655.25|1655.25|1672.25|1672.25|1631.25|1631.25|14841600
1042779600000|2003-01-17 05:00:00|1650|1650|1642.5|1642.5|1656.5|1656.5|1637.75|1637.75|12049200
1043125200000|2003-01-21 05:00:00|1667.5|1667.5|1624.75|1624.75|1667.5|1667.5|1624.75|1624.75|9816800
1043211600000|2003-01-22 05:00:00|1624.75|1624.75|1595|1595|1624.75|1624.75|1581.5|1581.5|10214000
1043298000000|2003-01-23 05:00:00|1612.5|1612.5|1635|1635|1635|1635|1601|1601|8352800
1043384400000|2003-01-24 05:00:00|1616.25|1616.25|1597.5|1597.5|1626.75|1626.75|1593.25|1593.25|9274000
1043643600000|2003-01-27 05:00:00|1576.25|1576.25|1571.25|1571.25|1593|1593|1565|1565|8178800
1043730000000|2003-01-28 05:00:00|1572.5|1572.5|1596.25|1596.25|1600.25|1600.25|1560|1560|10102400
1043816400000|2003-01-29 05:00:00|1596.5|1596.5|1598.75|1598.75|1615.25|1615.25|1560|1560|8594400
1043902800000|2003-01-30 05:00:00|1594.75|1594.75|1577.5|1577.5|1622|1622|1572.5|1572.5|9010400
1043989200000|2003-01-31 05:00:00|1563.75|1563.75|1589.5|1589.5|1607.75|1607.75|1563.75|1563.75|12222000
1044248400000|2003-02-03 05:00:00|1601.25|1601.25|1621.25|1621.25|1642.5|1642.5|1597.75|1597.75|11294800
1044334800000|2003-02-04 05:00:00|1610|1610|1610.5|1610.5|1621|1621|1591|1591|6987200
1044421200000|2003-02-05 05:00:00|1625.75|1625.75|1602.25|1602.25|1640.75|1640.75|1602.25|1602.25|7686800
1044507600000|2003-02-06 05:00:00|1606.25|1606.25|1597.5|1597.5|1623.75|1623.75|1583.75|1583.75|9852800
1044594000000|2003-02-07 05:00:00|1617.5|1617.5|1591.75|1591.75|1617.5|1617.5|1585|1585|8850000
1044853200000|2003-02-10 05:00:00|1591.25|1591.25|1599.5|1599.5|1608.75|1608.75|1569.5|1569.5|12173600
1044939600000|2003-02-11 05:00:00|1599.75|1599.75|1565.5|1565.5|1606.25|1606.25|1556.75|1556.75|12919600
1045026000000|2003-02-12 05:00:00|1565.75|1565.75|1512.5|1512.5|1565.75|1565.75|1499|1499|15160400
1045112400000|2003-02-13 05:00:00|1512.5|1512.5|1490.25|1490.25|1512.5|1512.5|1463.75|1463.75|14696800
1045198800000|2003-02-14 05:00:00|1502.5|1502.5|1548.75|1548.75|1555.25|1555.25|1475|1475|12718400
1045544400000|2003-02-18 05:00:00|1557.5|1557.5|1547.25|1547.25|1582.25|1582.25|1536.25|1536.25|8686400
1045630800000|2003-02-19 05:00:00|1543.75|1543.75|1555|1555|1559.5|1559.5|1537.5|1537.5|9064400
1045717200000|2003-02-20 05:00:00|1561.25|1561.25|1518.75|1518.75|1562.5|1562.5|1502.5|1502.5|9682400
1045803600000|2003-02-21 05:00:00|1537.5|1537.5|1538|1538|1545|1545|1501.75|1501.75|9563600
1046062800000|2003-02-24 05:00:00|1540|1540|1491|1491|1540|1540|1490.25|1490.25|8908000
1046149200000|2003-02-25 05:00:00|1475|1475|1488.75|1488.75|1495|1495|1462.75|1462.75|12002000
1046235600000|2003-02-26 05:00:00|1492.5|1492.5|1448.5|1448.5|1492.5|1492.5|1446.25|1446.25|12298000
1046322000000|2003-02-27 05:00:00|1448.5|1448.5|1466|1466|1475|1475|1445|1445|10498800
1046408400000|2003-02-28 05:00:00|1475|1475|1464.5|1464.5|1486.25|1486.25|1448.75|1448.75|8595200
1046667600000|2003-03-03 05:00:00|1464.75|1464.75|1445|1445|1465|1465|1437.5|1437.5|9374400
1046754000000|2003-03-04 05:00:00|1438.75|1438.75|1424.5|1424.5|1445.25|1445.25|1423.75|1423.75|10053600
1046840400000|2003-03-05 05:00:00|1416.25|1416.25|1419.5|1419.5|1427.25|1427.25|1410|1410|9210400
1046926800000|2003-03-06 05:00:00|1424.5|1424.5|1407|1407|1430|1430|1394|1394|10535200
1047013200000|2003-03-07 05:00:00|1378.75|1378.75|1428|1428|1429.75|1429.75|1378.75|1378.75|11422400
1047272400000|2003-03-10 05:00:00|1406.25|1406.25|1399.25|1399.25|1418.25|1418.25|1395|1395|8898800
1047358800000|2003-03-11 05:00:00|1399.25|1399.25|1355.75|1355.75|1399.75|1399.75|1355.75|1355.75|12838800
1047445200000|2003-03-12 05:00:00|1372.75|1372.75|1353.75|1353.75|1372.75|1372.75|1337.75|1337.75|14486800
1047531600000|2003-03-13 05:00:00|1380|1380|1434|1434|1436.5|1436.5|1376|1376|14897600
1047618000000|2003-03-14 05:00:00|1456.25|1456.25|1471.75|1471.75|1490.775|1490.775|1444.25|1444.25|15730000
1047877200000|2003-03-17 05:00:00|1440|1440|1524.5|1524.5|1525|1525|1425|1425|15892800
1047963600000|2003-03-18 05:00:00|1536.25|1536.25|1543.75|1543.75|1553|1553|1517.25|1517.25|11292800
1048050000000|2003-03-19 05:00:00|1543.75|1543.75|1545|1545|1559|1559|1531.25|1531.25|11684000
1048136400000|2003-03-20 05:00:00|1545|1545|1530|1530|1561.75|1561.75|1507|1507|12088400
1048222800000|2003-03-21 05:00:00|1562.5|1562.5|1599.5|1599.5|1599.5|1599.5|1537.5|1537.5|16978800
1048482000000|2003-03-24 05:00:00|1563.25|1563.25|1537.25|1537.25|1566.25|1566.25|1528.75|1528.75|12408000
1048568400000|2003-03-25 05:00:00|1546.25|1546.25|1540|1540|1557.5|1557.5|1531.25|1531.25|11058000
1048654800000|2003-03-26 05:00:00|1536.25|1536.25|1532|1532|1549|1549|1521.75|1521.75|9880400
1048741200000|2003-03-27 05:00:00|1508.75|1508.75|1500.5|1500.5|1517.25|1517.25|1495|1495|12287600
1048827600000|2003-03-28 05:00:00|1500.5|1500.5|1469.25|1469.25|1500.5|1500.5|1454.75|1454.75|14146800
1049086800000|2003-03-31 05:00:00|1440|1440|1444.5|1444.5|1459|1459|1427.5|1427.5|13876400
1049173200000|2003-04-01 05:00:00|1461.25|1461.25|1472|1472|1485|1485|1447|1447|10991200
1049259600000|2003-04-02 05:00:00|1472.25|1472.25|1509.75|1509.75|1520.5|1520.5|1472.25|1472.25|12006000
1049346000000|2003-04-03 05:00:00|1515|1515|1468.75|1468.75|1515|1515|1468.75|1468.75|11602400
1049432400000|2003-04-04 05:00:00|1496.25|1496.25|1501.5|1501.5|1508.75|1508.75|1468.5|1468.5|14208400
1049688000000|2003-04-07 04:00:00|1566|1566|1527.5|1527.5|1569|1569|1527.5|1527.5|12594400
1049774400000|2003-04-08 04:00:00|1518.75|1518.75|1518.5|1518.5|1539.75|1539.75|1515.75|1515.75|7768400
1049860800000|2003-04-09 04:00:00|1502.5|1502.5|1526.25|1526.25|1551.5|1551.5|1502.5|1502.5|14403600
1049947200000|2003-04-10 04:00:00|1501.5|1501.5|1530|1530|1533.75|1533.75|1501.5|1501.5|9090400
1050033600000|2003-04-11 04:00:00|1543.75|1543.75|1531.25|1531.25|1555.5|1555.5|1517|1517|9060400
1050292800000|2003-04-14 04:00:00|1523.75|1523.75|1561.25|1561.25|1574.25|1574.25|1523.75|1523.75|8451200
1050379200000|2003-04-15 04:00:00|1568|1568|1592.75|1592.75|1598.75|1598.75|1551.75|1551.75|10739200
1050465600000|2003-04-16 04:00:00|1581.25|1581.25|1556.75|1556.75|1595|1595|1547.5|1547.5|9534800
1050552000000|2003-04-17 04:00:00|1557|1557|1500|1500|1574.75|1574.75|1495|1495|29794000
1050897600000|2003-04-21 04:00:00|1512.5|1512.5|1523.5|1523.5|1533.75|1533.75|1498.75|1498.75|13896400
1050984000000|2003-04-22 04:00:00|1482.5|1482.5|1538|1538|1543.5|1543.5|1482.5|1482.5|10200800
1051070400000|2003-04-23 04:00:00|1533.25|1533.25|1531|1531|1554.25|1554.25|1529.5|1529.5|9754400
1051156800000|2003-04-24 04:00:00|1525|1525|1520|1520|1539.5|1539.5|1515.75|1515.75|8039600
1051243200000|2003-04-25 04:00:00|1523.25|1523.25|1509.5|1509.5|1535.5|1535.5|1508|1508|10310000
1051502400000|2003-04-28 04:00:00|1518|1518|1531.75|1531.75|1543.5|1543.5|1510|1510|10872400
1051588800000|2003-04-29 04:00:00|1537.5|1537.5|1547|1547|1554.5|1554.5|1522.5|1522.5|11237200
1051675200000|2003-04-30 04:00:00|1547.25|1547.25|1545.25|1545.25|1555.25|1555.25|1533.5|1533.5|10724400
1051761600000|2003-05-01 04:00:00|1545.25|1545.25|1541.5|1541.5|1552.75|1552.75|1521|1521|8307600
1051848000000|2003-05-02 04:00:00|1536.25|1536.25|1585|1585|1593.5|1593.5|1531.5|1531.5|12104400
1052107200000|2003-05-05 04:00:00|1578.75|1578.75|1554.25|1554.25|1582|1582|1549.475|1549.475|9758800
1052193600000|2003-05-06 04:00:00|1556.25|1556.25|1573.75|1573.75|1590.25|1590.25|1554.75|1554.75|10134800
1052280000000|2003-05-07 04:00:00|1573.75|1573.75|1581.25|1581.25|1611.75|1611.75|1561.25|1561.25|11728000
1052366400000|2003-05-08 04:00:00|1579.75|1579.75|1579.75|1579.75|1597|1597|1559.75|1559.75|8870800
1052452800000|2003-05-09 04:00:00|1605.25|1605.25|1620|1620|1623.75|1623.75|1588.5|1588.5|9469200
1052712000000|2003-05-12 04:00:00|1622.5|1622.5|1671.25|1671.25|1674.5|1674.5|1615.25|1615.25|13861600
1052798400000|2003-05-13 04:00:00|1671.25|1671.25|1682|1682|1700|1700|1652.5|1652.5|13232000
1052884800000|2003-05-14 04:00:00|1697.5|1697.5|1685.25|1685.25|1702.5|1702.5|1657.5|1657.5|12506000
1052971200000|2003-05-15 04:00:00|1696.25|1696.25|1694.25|1694.25|1699.75|1699.75|1678.75|1678.75|10953200
1053057600000|2003-05-16 04:00:00|1694|1694|1687.25|1687.25|1699.5|1699.5|1664|1664|8518400
1053316800000|2003-05-19 04:00:00|1676.25|1676.25|1664.75|1664.75|1679.75|1679.75|1657.25|1657.25|9750800
1053403200000|2003-05-20 04:00:00|1665.75|1665.75|1638.25|1638.25|1676.75|1676.75|1624.225|1624.225|11153200
1053489600000|2003-05-21 04:00:00|1625|1625|1642.25|1642.25|1655|1655|1623.25|1623.25|9839600
1053576000000|2003-05-22 04:00:00|1642.25|1642.25|1659.5|1659.5|1673.75|1673.75|1636.75|1636.75|5211600
1053662400000|2003-05-23 04:00:00|1655|1655|1651.25|1651.25|1666.25|1666.25|1632.5|1632.5|6690400
1054008000000|2003-05-27 04:00:00|1651.25|1651.25|1699|1699|1703.5|1703.5|1640.75|1640.75|9159200
1054094400000|2003-05-28 04:00:00|1712|1712|1705.25|1705.25|1717.5|1717.5|1697.5|1697.5|7676800
1054180800000|2003-05-29 04:00:00|1697|1697|1660.75|1660.75|1718.75|1718.75|1645|1645|11566800
1054267200000|2003-05-30 04:00:00|1678.75|1678.75|1706.25|1706.25|1709.75|1709.75|1673.75|1673.75|10193600
1054526400000|2003-06-02 04:00:00|1720.5|1720.5|1735.25|1735.25|1756.25|1756.25|1708.75|1708.75|13620400
1054612800000|2003-06-03 04:00:00|1741.5|1741.5|1734.75|1734.75|1748.75|1748.75|1725.25|1725.25|10392800
1054699200000|2003-06-04 04:00:00|1734.75|1734.75|1746.5|1746.5|1749.5|1749.5|1720.25|1720.25|9654400
1054785600000|2003-06-05 04:00:00|1746.5|1746.5|1765.75|1765.75|1769.475|1769.475|1732.75|1732.75|9146000
1054872000000|2003-06-06 04:00:00|1775|1775|1775.25|1775.25|1800|1800|1766.25|1766.25|8640800
1055131200000|2003-06-09 04:00:00|1764|1764|1731|1731|1777.5|1777.5|1718.75|1718.75|7253200
1055217600000|2003-06-10 04:00:00|1775|1775|1767.5|1767.5|1785|1785|1753.25|1753.25|6804400
1055304000000|2003-06-11 04:00:00|1773.75|1773.75|1818.75|1818.75|1825|1825|1765.5|1765.5|7804400
1055390400000|2003-06-12 04:00:00|1832.5|1832.5|1815|1815|1834.25|1834.25|1800.25|1800.25|11915600
1055476800000|2003-06-13 04:00:00|1822.5|1822.5|1802.75|1802.75|1828.25|1828.25|1797.5|1797.5|7006000
1055736000000|2003-06-16 04:00:00|1812|1812|1837.75|1837.75|1837.75|1837.75|1806.875|1806.875|6259600
1055822400000|2003-06-17 04:00:00|1840|1840|1828.25|1828.25|1840.25|1840.25|1800.75|1800.75|7128800
1055908800000|2003-06-18 04:00:00|1805|1805|1830|1830|1851.75|1851.75|1801.5|1801.5|10796800
1055995200000|2003-06-19 04:00:00|1830|1830|1797.5|1797.5|1834|1834|1786.5|1786.5|9808000
1056081600000|2003-06-20 04:00:00|1814.5|1814.5|1811.25|1811.25|1845|1845|1806.5|1806.5|19767200
1056340800000|2003-06-23 04:00:00|1790.5|1790.5|1770.25|1770.25|1799.75|1799.75|1764.25|1764.25|9051600
1056427200000|2003-06-24 04:00:00|1773.75|1773.75|1778.5|1778.5|1795.5|1795.5|1770|1770|7686400
1056513600000|2003-06-25 04:00:00|1776.5|1776.5|1765|1765|1796.5|1796.5|1759.5|1759.5|7455600
1056600000000|2003-06-26 04:00:00|1763.5|1763.5|1757.5|1757.5|1771|1771|1737.5|1737.5|9104000
1056686400000|2003-06-27 04:00:00|1762|1762|1765|1765|1777|1777|1737.5|1737.5|9132400
1056945600000|2003-06-30 04:00:00|1763.75|1763.75|1770.75|1770.75|1782.25|1782.25|1747.5|1747.5|9840000
1057032000000|2003-07-01 04:00:00|1755.5|1755.5|1782.25|1782.25|1786.25|1786.25|1732.75|1732.75|11510400
1057118400000|2003-07-02 04:00:00|1793|1793|1797.5|1797.5|1798|1798|1775|1775|7665600
1057204800000|2003-07-03 04:00:00|1797.5|1797.5|1786|1786|1805.5|1805.5|1775|1775|4515600
1057550400000|2003-07-07 04:00:00|1812.25|1812.25|1813.5|1813.5|1839|1839|1804|1804|6831600
1057636800000|2003-07-08 04:00:00|1811.25|1811.25|1848.5|1848.5|1856.25|1856.25|1805.25|1805.25|9226400
1057723200000|2003-07-09 04:00:00|1842.5|1842.5|1816|1816|1846|1846|1812.75|1812.75|7644000
1057809600000|2003-07-10 04:00:00|1808.75|1808.75|1794.75|1794.75|1808.75|1808.75|1781.5|1781.5|6829200
1057896000000|2003-07-11 04:00:00|1801|1801|1835|1835|1835.25|1835.25|1800.25|1800.25|6327200
1058155200000|2003-07-14 04:00:00|1840.5|1840.5|1816|1816|1845|1845|1809.75|1809.75|6367200
1058241600000|2003-07-15 04:00:00|1816|1816|1798|1798|1832.25|1832.25|1782.5|1782.5|8809200
1058328000000|2003-07-16 04:00:00|1807.5|1807.5|1804.75|1804.75|1817.5|1817.5|1789.5|1789.5|7012000
1058414400000|2003-07-17 04:00:00|1851.25|1851.25|1843.25|1843.25|1867.5|1867.5|1824.75|1824.75|13104800
1058500800000|2003-07-18 04:00:00|1863|1863|1862.25|1862.25|1863|1863|1847.5|1847.5|9823600
1058760000000|2003-07-21 04:00:00|1856.25|1856.25|1843.75|1843.75|1866.75|1866.75|1834|1834|10558800
1058846400000|2003-07-22 04:00:00|1847.5|1847.5|1900|1900|1908.5|1908.5|1837.5|1837.5|11662800
1058932800000|2003-07-23 04:00:00|1888.75|1888.75|1907.5|1907.5|1910.5|1910.5|1862.5|1862.5|9884800
1059019200000|2003-07-24 04:00:00|1907.5|1907.5|1871.25|1871.25|1925|1925|1866.75|1866.75|7469200
1059105600000|2003-07-25 04:00:00|1858.75|1858.75|1891|1891|1893.75|1893.75|1852|1852|7711600
1059364800000|2003-07-28 04:00:00|1891|1891|1916.5|1916.5|1921.5|1921.5|1870.5|1870.5|8931200
1059451200000|2003-07-29 04:00:00|1916.5|1916.5|1918.5|1918.5|1927.5|1927.5|1900|1900|9689600
1059537600000|2003-07-30 04:00:00|1918.25|1918.25|1910|1910|1920.75|1920.75|1894.5|1894.5|6824800
1059624000000|2003-07-31 04:00:00|1910|1910|1880.75|1880.75|1916.25|1916.25|1878.75|1878.75|9491200
1059710400000|2003-08-01 04:00:00|1880.75|1880.75|1881|1881|1888|1888|1870.75|1870.75|6519600
1059969600000|2003-08-04 04:00:00|1891.25|1891.25|1894|1894|1900|1900|1875.25|1875.25|7421200
1060056000000|2003-08-05 04:00:00|1885|1885|1859.25|1859.25|1894.5|1894.5|1856.5|1856.5|6682000
1060142400000|2003-08-06 04:00:00|1857.5|1857.5|1834.5|1834.5|1858.75|1858.75|1829|1829|9375200
1060228800000|2003-08-07 04:00:00|1836.25|1836.25|1824.25|1824.25|1836.5|1836.5|1813.75|1813.75|9148400
1060315200000|2003-08-08 04:00:00|1820.5|1820.5|1831.25|1831.25|1840|1840|1819|1819|8262400
1060574400000|2003-08-11 04:00:00|1835.5|1835.5|1825|1825|1839.75|1839.75|1806|1806|7357200
1060660800000|2003-08-12 04:00:00|1828.75|1828.75|1864.5|1864.5|1866.25|1866.25|1823.25|1823.25|7037600
1060747200000|2003-08-13 04:00:00|1856.25|1856.25|1867.25|1867.25|1876|1876|1851.75|1851.75|6255600
1060833600000|2003-08-14 04:00:00|1867.5|1867.5|1900|1900|1917.5|1917.5|1862.25|1862.25|11197200
1060920000000|2003-08-15 04:00:00|1914.75|1914.75|1912|1912|1920.475|1920.475|1906|1906|4012800
1061179200000|2003-08-18 04:00:00|1930|1930|1924.75|1924.75|1930|1930|1919.5|1919.5|6318000
1061265600000|2003-08-19 04:00:00|1938.75|1938.75|1968.25|1968.25|1980|1980|1935|1935|10066800
1061352000000|2003-08-20 04:00:00|1960|1960|1940.5|1940.5|1961|1961|1934.5|1934.5|7464800
1061438400000|2003-08-21 04:00:00|1941.25|1941.25|1985.25|1985.25|1989.5|1989.5|1941|1941|9688800
1061524800000|2003-08-22 04:00:00|1998.75|1998.75|1961|1961|2000|2000|1960.5|1960.5|8549600
1061784000000|2003-08-25 04:00:00|1957.5|1957.5|1949.5|1949.5|1962.5|1962.5|1929.5|1929.5|5858800
1061870400000|2003-08-26 04:00:00|1949.5|1949.5|1958|1958|1964.75|1964.75|1932|1932|6986000
1061956800000|2003-08-27 04:00:00|1950.25|1950.25|1968.75|1968.75|1971.25|1971.25|1950|1950|4912800
1062043200000|2003-08-28 04:00:00|1967.5|1967.5|1993.75|1993.75|2000|2000|1948.25|1948.25|7230800
1062129600000|2003-08-29 04:00:00|1993.75|1993.75|2006.25|2006.25|2008.75|2008.75|1988.75|1988.75|6858400
1062475200000|2003-09-02 04:00:00|2003.25|2003.25|1999.25|1999.25|2018.75|2018.75|1980.5|1980.5|7322400
1062561600000|2003-09-03 04:00:00|1993.75|1993.75|1992.5|1992.5|1999.25|1999.25|1984|1984|8708400
1062648000000|2003-09-04 04:00:00|1992.5|1992.5|1987|1987|1994|1994|1971.25|1971.25|6102400
1062734400000|2003-09-05 04:00:00|1987.25|1987.25|1951.25|1951.25|1987.25|1987.25|1936.75|1936.75|11775600
1062993600000|2003-09-08 04:00:00|1974.25|1974.25|1990.5|1990.5|1993.25|1993.25|1970.5|1970.5|7197200
1063080000000|2003-09-09 04:00:00|1987.5|1987.5|1966|1966|1987.75|1987.75|1954.5|1954.5|6689600
1063166400000|2003-09-10 04:00:00|1962.5|1962.5|1945.5|1945.5|1972.5|1972.5|1933.75|1933.75|7994000
1063252800000|2003-09-11 04:00:00|1957|1957|1957.25|1957.25|1978.75|1978.75|1951.25|1951.25|8307600
1063339200000|2003-09-12 04:00:00|1957.25|1957.25|1963.25|1963.25|1969.5|1969.5|1933.75|1933.75|6732400
1063598400000|2003-09-15 04:00:00|1962.5|1962.5|1955|1955|1968.5|1968.5|1951.5|1951.5|5597600
1063684800000|2003-09-16 04:00:00|1960|1960|1996|1996|2001.5|2001.5|1960|1960|7488000
1063771200000|2003-09-17 04:00:00|1985|1985|1981.5|1981.5|2004|2004|1974.25|1974.25|4645200
1063857600000|2003-09-18 04:00:00|1981.5|1981.5|1986|1986|1993|1993|1972.5|1972.5|5109200
1063944000000|2003-09-19 04:00:00|1986|1986|1978.75|1978.75|2007.75|2007.75|1977.25|1977.25|9574800
1064203200000|2003-09-22 04:00:00|1962.5|1962.5|1960.75|1960.75|1979|1979|1953|1953|6262000
1064289600000|2003-09-23 04:00:00|1961|1961|1981.5|1981.5|1987.25|1987.25|1950.25|1950.25|7272400
1064376000000|2003-09-24 04:00:00|1977.5|1977.5|1956|1956|1988.5|1988.5|1953|1953|9720000
1064462400000|2003-09-25 04:00:00|1956|1956|1955|1955|1973.75|1973.75|1946.5|1946.5|11417600
1064548800000|2003-09-26 04:00:00|1954.25|1954.25|1950.25|1950.25|1958.75|1958.75|1935.5|1935.5|8327200
1064808000000|2003-09-29 04:00:00|1962.5|1962.5|1981.5|1981.5|1987.5|1987.5|1955.75|1955.75|8920000
1064894400000|2003-09-30 04:00:00|1976.5|1976.5|1932|1932|1980|1980|1919|1919|12435200
1064980800000|2003-10-01 04:00:00|1950|1950|1997|1997|2001.5|2001.5|1937.75|1937.75|11064000
1065067200000|2003-10-02 04:00:00|1991.25|1991.25|2011.25|2011.25|2027.75|2027.75|1985.75|1985.75|10610000
1065153600000|2003-10-03 04:00:00|2011.25|2011.25|2045|2045|2069.75|2069.75|2011.25|2011.25|10246400
1065412800000|2003-10-06 04:00:00|2045|2045|2034.75|2034.75|2055|2055|2032|2032|5508400
1065499200000|2003-10-07 04:00:00|2034.75|2034.75|2044.25|2044.25|2052.25|2052.25|2025|2025|6798000
1065585600000|2003-10-08 04:00:00|2035.75|2035.75|2050|2050|2060.25|2060.25|2032.75|2032.75|5654000
1065672000000|2003-10-09 04:00:00|2086.25|2086.25|2065|2065|2104.25|2104.25|2053.75|2053.75|9862400
1065758400000|2003-10-10 04:00:00|2065|2065|2053.25|2053.25|2073.75|2073.75|2050|2050|5208000
1066017600000|2003-10-13 04:00:00|2062.5|2062.5|2080.25|2080.25|2082.25|2082.25|2062.5|2062.5|5207200
1066104000000|2003-10-14 04:00:00|2093.75|2093.75|2106.5|2106.5|2111.25|2111.25|2077.5|2077.5|5861200
1066190400000|2003-10-15 04:00:00|2106.5|2106.5|2092.5|2092.5|2107|2107|2075|2075|8941200
1066276800000|2003-10-16 04:00:00|2092.5|2092.5|2110|2110|2125|2125|2091.25|2091.25|10174000
1066363200000|2003-10-17 04:00:00|2110|2110|2093.5|2093.5|2110|2110|2078.75|2078.75|7064800
1066622400000|2003-10-20 04:00:00|2112.5|2112.5|2107.5|2107.5|2122|2122|2092.75|2092.75|6786000
1066708800000|2003-10-21 04:00:00|2108.75|2108.75|2097|2097|2110|2110|2092.25|2092.25|5969600
1066795200000|2003-10-22 04:00:00|2083.75|2083.75|2072.25|2072.25|2091.5|2091.5|2057.5|2057.5|6480400
1066881600000|2003-10-23 04:00:00|2072.25|2072.25|2074.25|2074.25|2094.75|2094.75|2055.25|2055.25|6219600
1066968000000|2003-10-24 04:00:00|2063.75|2063.75|2079.25|2079.25|2080.5|2080.5|2055|2055|6686800
1067230800000|2003-10-27 05:00:00|2083.75|2083.75|2099.25|2099.25|2100|2100|2079.5|2079.5|5940400
1067317200000|2003-10-28 05:00:00|2098.5|2098.5|2102.25|2102.25|2105|2105|2081.25|2081.25|7717600
1067403600000|2003-10-29 05:00:00|2109|2109|2114.29|2114.29|2122.5|2122.5|2100|2100|6974400
1067490000000|2003-10-30 05:00:00|2119.5|2119.5|2143.75|2143.75|2149|2149|2115.5|2115.5|7990000
1067576400000|2003-10-31 05:00:00|2143.75|2143.75|2117.25|2117.25|2149.75|2149.75|2114.5|2114.5|5912400
1067835600000|2003-11-03 05:00:00|2131.25|2131.25|2145|2145|2155.5|2155.5|2131|2131|6060644
1067922000000|2003-11-04 05:00:00|2142|2142|2150.5|2150.5|2157.75|2157.75|2126.25|2126.25|6000728
1068008400000|2003-11-05 05:00:00|2152.5|2152.5|2160|2160|2174.5|2174.5|2150.75|2150.75|7780000
1068094800000|2003-11-06 05:00:00|2156.75|2156.75|2183.25|2183.25|2195|2195|2156.5|2156.5|8336000
1068181200000|2003-11-07 05:00:00|2187.5|2187.5|2167|2167|2198.75|2198.75|2163.5|2163.5|8279600
1068440400000|2003-11-10 05:00:00|2168.75|2168.75|2135.75|2135.75|2174.5|2174.5|2122|2122|5680400
1068526800000|2003-11-11 05:00:00|2135.75|2135.75|2131.5|2131.5|2136|2136|2111.25|2111.25|5115200
1068613200000|2003-11-12 05:00:00|2126.25|2126.25|2155|2155|2160.75|2160.75|2116.5|2116.5|7239600
1068699600000|2003-11-13 05:00:00|2138.75|2138.75|2161.25|2161.25|2170.25|2170.25|2128.25|2128.25|5599200
1068786000000|2003-11-14 05:00:00|2157.5|2157.5|2147.5|2147.5|2175|2175|2140|2140|5578800
1069045200000|2003-11-17 05:00:00|2147.5|2147.5|2124.75|2124.75|2147.5|2147.5|2104.75|2104.75|5124400
1069131600000|2003-11-18 05:00:00|2130|2130|2081|2081|2133.75|2133.75|2081|2081|8719200
1069218000000|2003-11-19 05:00:00|2065|2065|2077.25|2077.25|2090.75|2090.75|2064.75|2064.75|10856800
1069304400000|2003-11-20 05:00:00|2077.25|2077.25|2082.5|2082.5|2104.25|2104.25|2064.5|2064.5|9330400
1069390800000|2003-11-21 05:00:00|2088.75|2088.75|2097.5|2097.5|2101.5|2101.5|2078.75|2078.75|8382000
1069650000000|2003-11-24 05:00:00|2110|2110|2127.5|2127.5|2128.25|2128.25|2107.5|2107.5|7926800
1069736400000|2003-11-25 05:00:00|2121.25|2121.25|2135.25|2135.25|2143.75|2143.75|2114.5|2114.5|6774400
1069822800000|2003-11-26 05:00:00|2139.75|2139.75|2158|2158|2162.5|2162.5|2127.25|2127.25|7317200
1069995600000|2003-11-28 05:00:00|2158|2158|2142.5|2142.5|2166.25|2166.25|2142.25|2142.25|3013200
1070254800000|2003-12-01 05:00:00|2165|2165|2184.75|2184.75|2196.25|2196.25|2160|2160|7958000
1070341200000|2003-12-02 05:00:00|2179.75|2179.75|2189|2189|2202.5|2202.5|2175.5|2175.5|7748800
1070427600000|2003-12-03 05:00:00|2192.5|2192.5|2181.75|2181.75|2208.25|2208.25|2181.5|2181.5|7445200
1070514000000|2003-12-04 05:00:00|2183.75|2183.75|2198.75|2198.75|2202.25|2202.25|2182.5|2182.5|5698400
1070600400000|2003-12-05 05:00:00|2199.25|2199.25|2193.25|2193.25|2199.25|2199.25|2185.75|2185.75|6681600
1070859600000|2003-12-08 05:00:00|2190|2190|2213.75|2213.75|2221.25|2221.25|2188.25|2188.25|6870800
1070946000000|2003-12-09 05:00:00|2223.75|2223.75|2212.25|2212.25|2245|2245|2208.5|2208.5|8653200
1071032400000|2003-12-10 05:00:00|2212.25|2212.25|2206.75|2206.75|2222.5|2222.5|2200.25|2200.25|7019200
1071118800000|2003-12-11 05:00:00|2203|2203|2231.75|2231.75|2240|2240|2202.75|2202.75|6797200
1071205200000|2003-12-12 05:00:00|2248.75|2248.75|2290|2290|2303.5|2303.5|2245.25|2245.25|14964400
1071464400000|2003-12-15 05:00:00|2309.5|2309.5|2288.75|2288.75|2324.75|2324.75|2288.75|2288.75|11618000
1071550800000|2003-12-16 05:00:00|2292.5|2292.5|2338|2338|2349|2349|2288.75|2288.75|11363200
1071637200000|2003-12-17 05:00:00|2338.25|2338.25|2328|2328|2339.75|2339.75|2322|2322|6603200
1071723600000|2003-12-18 05:00:00|2332.5|2332.5|2345.75|2345.75|2350|2350|2312.5|2312.5|7928800
1071810000000|2003-12-19 05:00:00|2365|2365|2352.5|2352.5|2374.5|2374.5|2338|2338|13176800
1072069200000|2003-12-22 05:00:00|2350|2350|2376.25|2376.25|2376.25|2376.25|2340|2340|8901200
1072155600000|2003-12-23 05:00:00|2405|2405|2374.5|2374.5|2418.75|2418.75|2363.75|2363.75|6939200
1072242000000|2003-12-24 05:00:00|2374.5|2374.5|2351.5|2351.5|2377.5|2377.5|2350.25|2350.25|3261200
1072414800000|2003-12-26 05:00:00|2360|2360|2366.5|2366.5|2376|2376|2356.75|2356.75|1474800
1072674000000|2003-12-29 05:00:00|2372.5|2372.5|2388.5|2388.5|2389|2389|2362.5|2362.5|5235600
1072760400000|2003-12-30 05:00:00|2385|2385|2365|2365|2387.5|2387.5|2360.5|2360.5|5132000
1072846800000|2003-12-31 05:00:00|2367.75|2367.75|2369.25|2369.25|2382.5|2382.5|2360.25|2360.25|4642400
1073019600000|2004-01-02 05:00:00|2370.75|2370.75|2359|2359|2397.25|2397.25|2350.25|2350.25|6456400
1073278800000|2004-01-05 05:00:00|2372.5|2372.5|2373.25|2373.25|2376.05|2376.05|2363|2363|6062000
1073365200000|2004-01-06 05:00:00|2372.5|2372.5|2367.25|2367.25|2374.5|2374.5|2345.25|2345.25|7508400
1073451600000|2004-01-07 05:00:00|2365|2365|2375|2375|2383|2383|2350.25|2350.25|6826400
1073538000000|2004-01-08 05:00:00|2370|2370|2372.25|2372.25|2375.5|2375.5|2360.25|2360.25|7676000
1073624400000|2004-01-09 05:00:00|2363.75|2363.75|2338|2338|2375|2375|2332|2332|8072000
1073883600000|2004-01-12 05:00:00|2343.75|2343.75|2323.75|2323.75|2349.25|2349.25|2312.75|2312.75|8996000
1073970000000|2004-01-13 05:00:00|2332.5|2332.5|2335|2335|2348.75|2348.75|2303.75|2303.75|9205600
1074056400000|2004-01-14 05:00:00|2347.5|2347.5|2396.25|2396.25|2410.25|2410.25|2345.75|2345.75|8654800
1074142800000|2004-01-15 05:00:00|2388.75|2388.75|2385|2385|2393.25|2393.25|2356.5|2356.5|10878000
1074229200000|2004-01-16 05:00:00|2403.75|2403.75|2437.5|2437.5|2438.75|2438.75|2392|2392|9415200
1074574800000|2004-01-20 05:00:00|2423.25|2423.25|2370|2370|2429.25|2429.25|2363.75|2363.75|10495600
1074661200000|2004-01-21 05:00:00|2367.5|2367.5|2396.75|2396.75|2406.25|2406.25|2331.25|2331.25|9386400
1074747600000|2004-01-22 05:00:00|2407.5|2407.5|2380.75|2380.75|2408.75|2408.75|2355|2355|9081600
1074834000000|2004-01-23 05:00:00|2383.75|2383.75|2356.5|2356.5|2390|2390|2342.25|2342.25|6063600
1075093200000|2004-01-26 05:00:00|2356.25|2356.25|2380.5|2380.5|2381.25|2381.25|2328.75|2328.75|6722000
1075179600000|2004-01-27 05:00:00|2368.75|2368.75|2397|2397|2403.5|2403.5|2366.5|2366.5|8716800
1075266000000|2004-01-28 05:00:00|2398|2398|2383.75|2383.75|2406.25|2406.25|2373.775|2373.775|11596000
1075352400000|2004-01-29 05:00:00|2387.75|2387.75|2381.75|2381.75|2400|2400|2346.25|2346.25|13287600
1075438800000|2004-01-30 05:00:00|2371.25|2371.25|2388.5|2388.5|2390|2390|2366.25|2366.25|9492400
1075698000000|2004-02-02 05:00:00|2389.5|2389.5|2405|2405|2437.75|2437.75|2377.5|2377.5|10834400
1075784400000|2004-02-03 05:00:00|2398.75|2398.75|2403.5|2403.5|2414.5|2414.5|2389.25|2389.25|7302000
1075870800000|2004-02-04 05:00:00|2393.75|2393.75|2353.25|2353.25|2398.75|2398.75|2343.5|2343.5|11010400
1075957200000|2004-02-05 05:00:00|2347.5|2347.5|2362.5|2362.5|2362.5|2362.5|2340.25|2340.25|8182000
1076043600000|2004-02-06 05:00:00|2350|2350|2358|2358|2368.25|2368.25|2316.25|2316.25|8258400
1076302800000|2004-02-09 05:00:00|2355.25|2355.25|2371.75|2371.75|2376|2376|2344|2344|5436000
1076389200000|2004-02-10 05:00:00|2360|2360|2390|2390|2402|2402|2349|2349|6264400
1076475600000|2004-02-11 05:00:00|2375|2375|2392.75|2392.75|2411.25|2411.25|2361.5|2361.5|6000800
1076562000000|2004-02-12 05:00:00|2392.75|2392.75|2378|2378|2397.25|2397.25|2373.75|2373.75|5180800
1076648400000|2004-02-13 05:00:00|2378|2378|2365.75|2365.75|2400|2400|2353|2353|5707600
1076994000000|2004-02-17 05:00:00|2386.75|2386.75|2388.25|2388.25|2394.25|2394.25|2362.25|2362.25|6624000
1077080400000|2004-02-18 05:00:00|2400|2400|2434|2434|2446|2446|2392.5|2392.5|35472400
1077166800000|2004-02-19 05:00:00|2438.75|2438.75|2431|2431|2445|2445|2427.75|2427.75|10152400
1077253200000|2004-02-20 05:00:00|2440|2440|2415.5|2415.5|2443.75|2443.75|2409.5|2409.5|10181200
1077512400000|2004-02-23 05:00:00|2415.5|2415.5|2345|2345|2418.25|2418.25|2320.25|2320.25|23182000
1077598800000|2004-02-24 05:00:00|2347.5|2347.5|2295.75|2295.75|2357.75|2357.75|2267.75|2267.75|19016800
1077685200000|2004-02-25 05:00:00|2280|2280|2307.5|2307.5|2326|2326|2280|2280|9840000
1077771600000|2004-02-26 05:00:00|2285.75|2285.75|2247|2247|2291.25|2291.25|2223|2223|24596000
1077858000000|2004-02-27 05:00:00|2254.5|2254.5|2302.75|2302.75|2306.75|2306.75|2247|2247|15563200
1078117200000|2004-03-01 05:00:00|2282.5|2282.5|2305|2305|2315|2315|2278.5|2278.5|12309600
1078203600000|2004-03-02 05:00:00|2282.5|2282.5|2257.5|2257.5|2288.75|2288.75|2252|2252|13296400
1078290000000|2004-03-03 05:00:00|2238.75|2238.75|2263|2263|2272|2272|2237.5|2237.5|10001200
1078376400000|2004-03-04 05:00:00|2247.5|2247.5|2255.5|2255.5|2262.5|2262.5|2241.75|2241.75|8361600
1078462800000|2004-03-05 05:00:00|2242.5|2242.5|2247.5|2247.5|2264|2264|2238.5|2238.5|8499200
1078722000000|2004-03-08 05:00:00|2258.75|2258.75|2261.5|2261.5|2287.5|2287.5|2254.75|2254.75|8918400
1078808400000|2004-03-09 05:00:00|2246.25|2246.25|2218.75|2218.75|2256.25|2256.25|2211|2211|10236800
1078894800000|2004-03-10 05:00:00|2206.25|2206.25|2177.5|2177.5|2209.75|2209.75|2174.5|2174.5|15958800
1078981200000|2004-03-11 05:00:00|2160|2160|2140.75|2140.75|2191|2191|2137.5|2137.5|13788000
1079067600000|2004-03-12 05:00:00|2147.5|2147.5|2183.75|2183.75|2190.5|2190.5|2147|2147|9165200
1079326800000|2004-03-15 05:00:00|2225|2225|2197.5|2197.5|2235.5|2235.5|2194.25|2194.25|13520800
1079413200000|2004-03-16 05:00:00|2220|2220|2201|2201|2225|2225|2175.75|2175.75|10423200
1079499600000|2004-03-17 05:00:00|2216.25|2216.25|2220|2220|2233.25|2233.25|2200|2200|6393200
1079586000000|2004-03-18 05:00:00|2202.5|2202.5|2195.75|2195.75|2219.25|2219.25|2191|2191|9844800
1079672400000|2004-03-19 05:00:00|2195.5|2195.5|2135|2135|2195.5|2195.5|2133.25|2133.25|18380400
1079931600000|2004-03-22 05:00:00|2135.25|2135.25|2108.75|2108.75|2136.5|2136.5|2095.25|2095.25|13420000
1080018000000|2004-03-23 05:00:00|2136.25|2136.25|2109.5|2109.5|2137|2137|2108.75|2108.75|10363200
1080104400000|2004-03-24 05:00:00|2113.75|2113.75|2101.25|2101.25|2119.25|2119.25|2087.5|2087.5|11888000
1080190800000|2004-03-25 05:00:00|2120.5|2120.5|2147.5|2147.5|2147.5|2147.5|2106.25|2106.25|9412400
1080277200000|2004-03-26 05:00:00|2138.75|2138.75|2157.5|2157.5|2172.5|2172.5|2136.75|2136.75|9302800
1080536400000|2004-03-29 05:00:00|2165|2165|2146.25|2146.25|2177.5|2177.5|2142.5|2142.5|8638000
1080622800000|2004-03-30 05:00:00|2147.5|2147.5|2143.75|2143.75|2152.5|2152.5|2118.75|2118.75|10970800
1080709200000|2004-03-31 05:00:00|2142.5|2142.5|2157.5|2157.5|2175.5|2175.5|2119.25|2119.25|11372800
1080795600000|2004-04-01 05:00:00|2160|2160|2164.5|2164.5|2180|2180|2155|2155|8007600
1080882000000|2004-04-02 05:00:00|2177.5|2177.5|2193.5|2193.5|2204.5|2204.5|2177.5|2177.5|8308000
1081137600000|2004-04-05 04:00:00|2205|2205|2230.75|2230.75|2238.75|2238.75|2202.5|2202.5|7724800
1081224000000|2004-04-06 04:00:00|2225|2225|2243.75|2243.75|2247.5|2247.5|2207.25|2207.25|6604000
1081310400000|2004-04-07 04:00:00|2237.5|2237.5|2254.75|2254.75|2267.5|2267.5|2226|2226|14806400
1081396800000|2004-04-08 04:00:00|2274.5|2274.5|2245|2245|2283|2283|2229.75|2229.75|8710800
1081742400000|2004-04-12 04:00:00|2248.75|2248.75|2229.75|2229.75|2251.5|2251.5|2228.75|2228.75|8406400
1081828800000|2004-04-13 04:00:00|2240|2240|2202|2202|2243|2243|2200|2200|8176000
1081915200000|2004-04-14 04:00:00|2188.75|2188.75|2204.25|2204.25|2216.25|2216.25|2186.25|2186.25|7083600
1082001600000|2004-04-15 04:00:00|2210.5|2210.5|2203.5|2203.5|2211.25|2211.25|2176|2176|6494400
1082088000000|2004-04-16 04:00:00|2202.75|2202.75|2218|2218|2218.75|2218.75|2194|2194|6316000
1082347200000|2004-04-19 04:00:00|2210.75|2210.75|2205|2205|2215|2215|2186.25|2186.25|4321200
1082433600000|2004-04-20 04:00:00|2203.75|2203.75|2187|2187|2221.5|2221.5|2175.75|2175.75|5822000
1082520000000|2004-04-21 04:00:00|2131.25|2131.25|2125.5|2125.5|2151.25|2151.25|2105.25|2105.25|22094000
1082606400000|2004-04-22 04:00:00|2131.75|2131.75|2192.5|2192.5|2208.75|2208.75|2130|2130|13872800
1082692800000|2004-04-23 04:00:00|2201.25|2201.25|2223.25|2223.25|2225|2225|2169.75|2169.75|9554800
1082952000000|2004-04-26 04:00:00|2230|2230|2237.5|2237.5|2243.25|2243.25|2221|2221|8638400
1083038400000|2004-04-27 04:00:00|2237.5|2237.5|2248.5|2248.5|2251.75|2251.75|2232.5|2232.5|9221200
1083124800000|2004-04-28 04:00:00|2245|2245|2226.75|2226.75|2245|2245|2221|2221|8465200
1083211200000|2004-04-29 04:00:00|2221.25|2221.25|2174.5|2174.5|2233|2233|2157.25|2157.25|9901600
1083297600000|2004-04-30 04:00:00|2177|2177|2156.5|2156.5|2187.5|2187.5|2154.5|2154.5|9143200
1083556800000|2004-05-03 04:00:00|2163.75|2163.75|2173.75|2173.75|2175|2175|2156.5|2156.5|9175600
1083643200000|2004-05-04 04:00:00|2165|2165|2159|2159|2174.25|2174.25|2151.25|2151.25|10503600
1083729600000|2004-05-05 04:00:00|2147.5|2147.5|2153|2153|2159.25|2159.25|2136.75|2136.75|9111200
1083816000000|2004-05-06 04:00:00|2143.75|2143.75|2142.5|2142.5|2163.25|2163.25|2138.75|2138.75|7127600
1083902400000|2004-05-07 04:00:00|2137.5|2137.5|2129.5|2129.5|2158.75|2158.75|2125|2125|8433600
1084161600000|2004-05-10 04:00:00|2103.75|2103.75|2081.75|2081.75|2110|2110|2070.25|2070.25|10786400
1084248000000|2004-05-11 04:00:00|2078.75|2078.75|2078.75|2078.75|2081.75|2081.75|2066.25|2066.25|9038400
1084334400000|2004-05-12 04:00:00|2073.75|2073.75|2112.25|2112.25|2122.75|2122.75|2057.75|2057.75|12254400
1084420800000|2004-05-13 04:00:00|2100|2100|2086.5|2086.5|2105|2105|2075|2075|11510400
1084507200000|2004-05-14 04:00:00|2087.5|2087.5|2081.25|2081.25|2096|2096|2070.25|2070.25|10670400
1084766400000|2004-05-17 04:00:00|2062.5|2062.5|2058.5|2058.5|2070|2070|2037.5|2037.5|9507200
1084852800000|2004-05-18 04:00:00|2052.5|2052.5|2056.25|2056.25|2058.25|2058.25|2042.5|2042.5|9174800
1084939200000|2004-05-19 04:00:00|2057.5|2057.5|2048.75|2048.75|2083.75|2083.75|2046.75|2046.75|8316400
1085025600000|2004-05-20 04:00:00|2051.25|2051.25|2037.5|2037.5|2055.5|2055.5|2021.75|2021.75|6666800
1085112000000|2004-05-21 04:00:00|2040|2040|2039|2039|2046|2046|2016.75|2016.75|9792400
1085371200000|2004-05-24 04:00:00|2046.25|2046.25|2068|2068|2073.5|2073.5|2032.75|2032.75|8640000
1085457600000|2004-05-25 04:00:00|2067.5|2067.5|2099.75|2099.75|2106|2106|2060.75|2060.75|9186400
1085544000000|2004-05-26 04:00:00|2100|2100|2070.75|2070.75|2100|2100|2070.75|2070.75|13184000
1085630400000|2004-05-27 04:00:00|2076.25|2076.25|2102.25|2102.25|2110.5|2110.5|2072.5|2072.5|10871200
1085716800000|2004-05-28 04:00:00|2102.5|2102.5|2115.25|2115.25|2119.25|2119.25|2101|2101|6467600
1086062400000|2004-06-01 04:00:00|2107|2107|2116.5|2116.5|2127.5|2127.5|2099.75|2099.75|6890000
1086148800000|2004-06-02 04:00:00|2123.5|2123.5|2134.5|2134.5|2142|2142|2112.5|2112.5|5866000
1086235200000|2004-06-03 04:00:00|2125.75|2125.75|2130.75|2130.75|2136.25|2136.25|2119|2119|6277200
1086321600000|2004-06-04 04:00:00|2133.75|2133.75|2143.75|2143.75|2153.75|2153.75|2130.75|2130.75|5313600
1086580800000|2004-06-07 04:00:00|2153.75|2153.75|2176.75|2176.75|2178.75|2178.75|2149.5|2149.5|5179200
1086667200000|2004-06-08 04:00:00|2176.75|2176.75|2200|2200|2200|2200|2175|2175|7602000
1086753600000|2004-06-09 04:00:00|2200|2200|2196.25|2196.25|2203.75|2203.75|2185.25|2185.25|6406400
1086840000000|2004-06-10 04:00:00|2200|2200|2206.5|2206.5|2209.5|2209.5|2198.25|2198.25|6740800
1087185600000|2004-06-14 04:00:00|2200.75|2200.75|2202.5|2202.5|2203|2203|2192.75|2192.75|7441600
1087272000000|2004-06-15 04:00:00|2212.5|2212.5|2232|2232|2242.75|2242.75|2210.5|2210.5|9890400
1087358400000|2004-06-16 04:00:00|2232|2232|2220|2220|2237.5|2237.5|2206.75|2206.75|7241200
1087444800000|2004-06-17 04:00:00|2218.25|2218.25|2227.5|2227.5|2227.5|2227.5|2201.25|2201.25|5914000
1087531200000|2004-06-18 04:00:00|2227.5|2227.5|2248.75|2248.75|2248.75|2248.75|2225|2225|10006000
1087790400000|2004-06-21 04:00:00|2243|2243|2217.5|2217.5|2250|2250|2212.5|2212.5|6872000
1087876800000|2004-06-22 04:00:00|2205|2205|2195.75|2195.75|2211.25|2211.25|2175.75|2175.75|9396800
1087963200000|2004-06-23 04:00:00|2177.5|2177.5|2240.25|2240.25|2242.5|2242.5|2176.5|2176.5|7029200
1088049600000|2004-06-24 04:00:00|2240.5|2240.5|2250|2250|2251.75|2251.75|2228.75|2228.75|7637200
1088136000000|2004-06-25 04:00:00|2244.25|2244.25|2231.25|2231.25|2259.9625|2259.9625|2220.75|2220.75|8556800
1088395200000|2004-06-28 04:00:00|2236.25|2236.25|2228.5|2228.5|2257.5|2257.5|2223|2223|5937600
1088481600000|2004-06-29 04:00:00|2228.5|2228.5|2263.25|2263.25|2266.25|2266.25|2225|2225|6458400
1088568000000|2004-06-30 04:00:00|2273.75|2273.75|2287|2287|2300|2300|2266.25|2266.25|8862000
1088654400000|2004-07-01 04:00:00|2291|2291|2267.5|2267.5|2294.75|2294.75|2254|2254|8794800
1088740800000|2004-07-02 04:00:00|2265.5|2265.5|2237.25|2237.25|2265.5|2265.5|2232|2232|5816000
1089086400000|2004-07-06 04:00:00|2235|2235|2211.25|2211.25|2241.5|2241.5|2202|2202|8116400
1089172800000|2004-07-07 04:00:00|2200.25|2200.25|2213.75|2213.75|2225.5|2225.5|2195.5|2195.5|7094000
1089259200000|2004-07-08 04:00:00|2213|2213|2207.75|2207.75|2226.5|2226.5|2199|2199|7956800
1089345600000|2004-07-09 04:00:00|2213.75|2213.75|2244|2244|2256.5|2256.5|2213.75|2213.75|6505200
1089604800000|2004-07-12 04:00:00|2239.75|2239.75|2251.25|2251.25|2258.25|2258.25|2226|2226|4320800
1089691200000|2004-07-13 04:00:00|2256.25|2256.25|2259.25|2259.25|2269.25|2269.25|2249|2249|6173200
1089777600000|2004-07-14 04:00:00|2242.5|2242.5|2246|2246|2276|2276|2230|2230|6391600
1089864000000|2004-07-15 04:00:00|2253.75|2253.75|2275|2275|2280|2280|2252.5|2252.5|7478800
1089950400000|2004-07-16 04:00:00|2287.5|2287.5|2269.75|2269.75|2287.5|2287.5|2259.25|2259.25|7793600
1090209600000|2004-07-19 04:00:00|2275|2275|2247.75|2247.75|2287.25|2287.25|2240.25|2240.25|7238000
1090296000000|2004-07-20 04:00:00|2247.5|2247.5|2264.25|2264.25|2266.25|2266.25|2233.75|2233.75|8162000
1090382400000|2004-07-21 04:00:00|2295.5|2295.5|2316.75|2316.75|2359.25|2359.25|2295.25|2295.25|18554800
1090468800000|2004-07-22 04:00:00|2310|2310|2315|2315|2330|2330|2284.5|2284.5|11272400
1090555200000|2004-07-23 04:00:00|2310.25|2310.25|2302.25|2302.25|2324.5|2324.5|2294.25|2294.25|6301200
1090814400000|2004-07-26 04:00:00|2346.25|2346.25|2325|2325|2347.25|2347.25|2315.5|2315.5|10656800
1090900800000|2004-07-27 04:00:00|2331.25|2331.25|2362.5|2362.5|2372|2372|2320|2320|11693200
1090987200000|2004-07-28 04:00:00|2350|2350|2367.5|2367.5|2374.75|2374.75|2341.5|2341.5|12804800
1091073600000|2004-07-29 04:00:00|2374.75|2374.75|2352.5|2352.5|2380|2380|2325.25|2325.25|9295200
1091160000000|2004-07-30 04:00:00|2350|2350|2337.5|2337.5|2360.75|2360.75|2326|2326|7294400
1091419200000|2004-08-02 04:00:00|2331.25|2331.25|2349.5|2349.5|2358|2358|2321.5|2321.5|5726000
1091505600000|2004-08-03 04:00:00|2334.25|2334.25|2339.75|2339.75|2361|2361|2320.75|2320.75|8342800
1091592000000|2004-08-04 04:00:00|2325|2325|2340|2340|2350|2350|2321.25|2321.25|5278400
1091678400000|2004-08-05 04:00:00|2332|2332|2287|2287|2342.25|2342.25|2282|2282|6719200
1091764800000|2004-08-06 04:00:00|2265|2265|2251.25|2251.25|2275|2275|2245|2245|10030800
1092024000000|2004-08-09 04:00:00|2250|2250|2236.75|2236.75|2264|2264|2229|2229|5822400
1092110400000|2004-08-10 04:00:00|2250|2250|2282|2282|2285|2285|2247.5|2247.5|6057200
1092196800000|2004-08-11 04:00:00|2271.25|2271.25|2297.25|2297.25|2310|2310|2251.5|2251.5|6544000
1092283200000|2004-08-12 04:00:00|2278.75|2278.75|2269.75|2269.75|2292.75|2292.75|2267.25|2267.25|6886000
1092369600000|2004-08-13 04:00:00|2283.25|2283.25|2273|2273|2286.75|2286.75|2260.25|2260.25|5400400
1092628800000|2004-08-16 04:00:00|2271.75|2271.75|2318.25|2318.25|2318.25|2318.25|2264.75|2264.75|6049600
1092715200000|2004-08-17 04:00:00|2324.5|2324.5|2304.25|2304.25|2332.25|2332.25|2297.75|2297.75|5744400
1092801600000|2004-08-18 04:00:00|2289.25|2289.25|2322.5|2322.5|2323|2323|2279.75|2279.75|7841200
1092888000000|2004-08-19 04:00:00|2319.75|2319.75|2319.75|2319.75|2323.75|2323.75|2300.75|2300.75|6394000
1092974400000|2004-08-20 04:00:00|2308.75|2308.75|2350.5|2350.5|2354.75|2354.75|2308.75|2308.75|5926400
1093233600000|2004-08-23 04:00:00|2348.75|2348.75|2322.5|2322.5|2350.5|2350.5|2319.25|2319.25|7811600
1093320000000|2004-08-24 04:00:00|2342.5|2342.5|2341.25|2341.25|2357.75|2357.75|2326.25|2326.25|9211200
1093406400000|2004-08-25 04:00:00|2345.5|2345.5|2348.75|2348.75|2358.7|2358.7|2328.25|2328.25|5937200
1093492800000|2004-08-26 04:00:00|2348.75|2348.75|2339.5|2339.5|2354.75|2354.75|2327|2327|4265600
1093579200000|2004-08-27 04:00:00|2339.5|2339.5|2335.25|2335.25|2349.25|2349.25|2333|2333|3264800
1093838400000|2004-08-30 04:00:00|2330|2330|2332.75|2332.75|2356|2356|2330|2330|4321200
1093924800000|2004-08-31 04:00:00|2334.5|2334.5|2347.75|2347.75|2347.75|2347.75|2314|2314|4717600
1094011200000|2004-09-01 04:00:00|2347.75|2347.75|2348.75|2348.75|2360.75|2360.75|2328.75|2328.75|5950800
1094097600000|2004-09-02 04:00:00|2348.5|2348.5|2394.75|2394.75|2397.75|2397.75|2345|2345|5305200
1094184000000|2004-09-03 04:00:00|2391.25|2391.25|2357.25|2357.25|2392.5|2392.5|2353.75|2353.75|8500000
1094529600000|2004-09-07 04:00:00|2375|2375|2374.5|2374.5|2383|2383|2362.5|2362.5|8342800
1094616000000|2004-09-08 04:00:00|2372.5|2372.5|2370|2370|2381.25|2381.25|2366.25|2366.25|6546800
1094702400000|2004-09-09 04:00:00|2373.75|2373.75|2353|2353|2374.25|2374.25|2348.75|2348.75|6162800
1094788800000|2004-09-10 04:00:00|2358.75|2358.75|2360.5|2360.5|2364.5|2364.5|2342.5|2342.5|4510800
1095048000000|2004-09-13 04:00:00|2373.75|2373.75|2366|2366|2393.75|2393.75|2364.25|2364.25|7247600
1095134400000|2004-09-14 04:00:00|2364.5|2364.5|2358.75|2358.75|2372.5|2372.5|2356.25|2356.25|5724400
1095220800000|2004-09-15 04:00:00|2360|2360|2354.5|2354.5|2369.25|2369.25|2352.5|2352.5|8324400
1095307200000|2004-09-16 04:00:00|2360.5|2360.5|2371.75|2371.75|2381.25|2381.25|2356.5|2356.5|5971600
1095393600000|2004-09-17 04:00:00|2392.5|2392.5|2391.25|2391.25|2400|2400|2378.75|2378.75|7951200
1095652800000|2004-09-20 04:00:00|2386.25|2386.25|2376.25|2376.25|2391.5|2391.5|2369|2369|6630000
1095739200000|2004-09-21 04:00:00|2381.25|2381.25|2378.75|2378.75|2386.25|2386.25|2368.25|2368.25|5390000
1095825600000|2004-09-22 04:00:00|2379|2379|2342.75|2342.75|2379.75|2379.75|2336.75|2336.75|6285600
1095912000000|2004-09-23 04:00:00|2337.5|2337.5|2313.5|2313.5|2339|2339|2302.25|2302.25|6316800
1095998400000|2004-09-24 04:00:00|2312.5|2312.5|2303.5|2303.5|2318.5|2318.5|2301|2301|6460000
1096257600000|2004-09-27 04:00:00|2302|2302|2281.75|2281.75|2305|2305|2278.75|2278.75|6756400
1096344000000|2004-09-28 04:00:00|2289.5|2289.5|2308.75|2308.75|2318.75|2318.75|2273.75|2273.75|7546000
1096430400000|2004-09-29 04:00:00|2306.75|2306.75|2318.75|2318.75|2330.25|2330.25|2295.75|2295.75|4945600
1096516800000|2004-09-30 04:00:00|2315|2315|2334.5|2334.5|2345.75|2345.75|2315|2315|8120800
1096603200000|2004-10-01 04:00:00|2347.5|2347.5|2370.75|2370.75|2381.75|2381.75|2342.5|2342.5|7041600
1096862400000|2004-10-04 04:00:00|2381.25|2381.25|2363.75|2363.75|2410.25|2410.25|2360|2360|6592000
1096948800000|2004-10-05 04:00:00|2354.25|2354.25|2344|2344|2354.5|2354.5|2342|2342|4346800
1097035200000|2004-10-06 04:00:00|2344.25|2344.25|2343|2343|2345|2345|2318.25|2318.25|5823200
1097121600000|2004-10-07 04:00:00|2333.75|2333.75|2310|2310|2337|2337|2304.75|2304.75|5463200
1097208000000|2004-10-08 04:00:00|2308.75|2308.75|2310.75|2310.75|2326|2326|2300.25|2300.25|6044400
1097467200000|2004-10-11 04:00:00|2321.5|2321.5|2306.75|2306.75|2323.25|2323.25|2304.5|2304.5|3897600
1097553600000|2004-10-12 04:00:00|2300|2300|2308|2308|2317.5|2317.5|2291.85|2291.85|4730800
1097640000000|2004-10-13 04:00:00|2320|2320|2262.5|2262.5|2335.75|2335.75|2240|2240|8937600
1097726400000|2004-10-14 04:00:00|2263.25|2263.25|2267.75|2267.75|2285.5|2285.5|2246.25|2246.25|6870400
1097812800000|2004-10-15 04:00:00|2268|2268|2291.75|2291.75|2298|2298|2267|2267|7238800
1098072000000|2004-10-18 04:00:00|2286.25|2286.25|2250|2250|2286.5|2286.5|2221.75|2221.75|12372400
1098158400000|2004-10-19 04:00:00|2248.75|2248.75|2251.25|2251.25|2289|2289|2232.75|2232.75|9751200
1098244800000|2004-10-20 04:00:00|2251.25|2251.25|2247.5|2247.5|2282|2282|2212|2212|15127600
1098331200000|2004-10-21 04:00:00|2247.5|2247.5|2276|2276|2287.5|2287.5|2234.75|2234.75|10990800
1098417600000|2004-10-22 04:00:00|2276|2276|2275|2275|2285.75|2285.75|2263.75|2263.75|7958800
1098676800000|2004-10-25 04:00:00|2272.5|2272.5|2291.75|2291.75|2312.25|2312.25|2271|2271|8280800
1098763200000|2004-10-26 04:00:00|2291.25|2291.25|2315|2315|2316.25|2316.25|2282.32|2282.32|6935600
1098849600000|2004-10-27 04:00:00|2310|2310|2322.5|2322.5|2335|2335|2298.75|2298.75|9842400
1098936000000|2004-10-28 04:00:00|2320|2320|2301.75|2301.75|2326.25|2326.25|2295|2295|10231200
1099022400000|2004-10-29 04:00:00|2306.25|2306.25|2320.5|2320.5|2327.25|2327.25|2294|2294|7325600
1099285200000|2004-11-01 05:00:00|2325|2325|2370|2370|2374.25|2374.25|2320.5|2320.5|10769600
1099371600000|2004-11-02 05:00:00|2370|2370|2336.75|2336.75|2376|2376|2331.75|2331.75|11358400
1099458000000|2004-11-03 05:00:00|2363.75|2363.75|2375.25|2375.25|2394.25|2394.25|2363.75|2363.75|10336400
1099544400000|2004-11-04 05:00:00|2374.75|2374.75|2398.75|2398.75|2400.5|2400.5|2364|2364|7672000
1099630800000|2004-11-05 05:00:00|2400|2400|2431.25|2431.25|2437.5|2437.5|2395|2395|9612800
1099890000000|2004-11-08 05:00:00|2431.25|2431.25|2429.75|2429.75|2435|2435|2419.25|2419.25|7013200
1099976400000|2004-11-09 05:00:00|2430|2430|2430.25|2430.25|2445|2445|2422.25|2422.25|7325600
1100062800000|2004-11-10 05:00:00|2446.25|2446.25|2440.5|2440.5|2455|2455|2433|2433|7482800
1100149200000|2004-11-11 05:00:00|2456.25|2456.25|2437|2437|2456.25|2456.25|2435|2435|10660000
1100235600000|2004-11-12 05:00:00|2435|2435|2443.75|2443.75|2448.5|2448.5|2433.5|2433.5|8762800
1100494800000|2004-11-15 05:00:00|2446.25|2446.25|2449.5|2449.5|2454|2454|2432.5|2432.5|5610800
1100581200000|2004-11-16 05:00:00|2449.5|2449.5|2435|2435|2449.75|2449.75|2427|2427|5401200
1100667600000|2004-11-17 05:00:00|2443.75|2443.75|2434|2434|2454.75|2454.75|2425.5|2425.5|7779200
1100754000000|2004-11-18 05:00:00|2443.75|2443.75|2443|2443|2449|2449|2430.5|2430.5|5921200
1100840400000|2004-11-19 05:00:00|2441.25|2441.25|2431.5|2431.5|2446.75|2446.75|2424.25|2424.25|7316000
1101099600000|2004-11-22 05:00:00|2435|2435|2430.75|2430.75|2436.5|2436.5|2423|2423|7376800
1101186000000|2004-11-23 05:00:00|2430.75|2430.75|2430|2430|2435.25|2435.25|2412.75|2412.75|10104400
1101272400000|2004-11-24 05:00:00|2436.25|2436.25|2433.5|2433.5|2446.25|2446.25|2422|2422|6586800
1101445200000|2004-11-26 05:00:00|2433.5|2433.5|2428.25|2428.25|2438.75|2438.75|2425|2425|3284800
1101704400000|2004-11-29 05:00:00|2431.25|2431.25|2431.25|2431.25|2443.75|2443.75|2406.5|2406.5|12286800
1101790800000|2004-11-30 05:00:00|2427.5|2427.5|2439.5|2439.5|2441.75|2441.75|2419.75|2419.75|8061600
1101877200000|2004-12-01 05:00:00|2450|2450|2503.75|2503.75|2504.5|2504.5|2432.5|2432.5|12867600
1101963600000|2004-12-02 05:00:00|2477.5|2477.5|2478.25|2478.25|2499.5|2499.5|2467|2467|10708000
1102050000000|2004-12-03 05:00:00|2467.5|2467.5|2460.75|2460.75|2474|2474|2449.5|2449.5|7134400
1102309200000|2004-12-06 05:00:00|2460.75|2460.75|2450|2450|2465|2465|2444.25|2444.25|5886800
1102395600000|2004-12-07 05:00:00|2450|2450|2416.25|2416.25|2462.75|2462.75|2416.25|2416.25|8410400
1102482000000|2004-12-08 05:00:00|2416.25|2416.25|2454.75|2454.75|2470|2470|2416.25|2416.25|9286800
1102568400000|2004-12-09 05:00:00|2454.75|2454.75|2486.25|2486.25|2492.5|2492.5|2438|2438|11039200
1102654800000|2004-12-10 05:00:00|2506.25|2506.25|2525.75|2525.75|2531.5|2531.5|2499.75|2499.75|9910000
1102914000000|2004-12-13 05:00:00|2542|2542|2571.75|2571.75|2575.75|2575.75|2527|2527|10324000
1103000400000|2004-12-14 05:00:00|2572|2572|2575|2575|2583.75|2583.75|2563.5|2563.5|8444400
1103086800000|2004-12-15 05:00:00|2567.5|2567.5|2560|2560|2584.75|2584.75|2550|2550|10609200
1103173200000|2004-12-16 05:00:00|2547.5|2547.5|2550|2550|2560|2560|2538|2538|11452400
1103259600000|2004-12-17 05:00:00|2550|2550|2597.5|2597.5|2608.5|2608.5|2546|2546|16460800
1103518800000|2004-12-20 05:00:00|2612.5|2612.5|2591|2591|2623.75|2623.75|2588|2588|7184000
1103605200000|2004-12-21 05:00:00|2591.25|2591.25|2596.25|2596.25|2613|2613|2582.25|2582.25|9440000
1103691600000|2004-12-22 05:00:00|2585|2585|2625.25|2625.25|2630.25|2630.25|2581.5|2581.5|7542000
1103778000000|2004-12-23 05:00:00|2635|2635|2638|2638|2651.25|2651.25|2634.75|2634.75|6608800
1104123600000|2004-12-27 05:00:00|2643.75|2643.75|2606.75|2606.75|2657|2657|2606.75|2606.75|7079200
1104210000000|2004-12-28 05:00:00|2623.75|2623.75|2618.5|2618.5|2630|2630|2607.5|2607.5|4941200
1104296400000|2004-12-29 05:00:00|2629.25|2629.25|2599|2599|2629.25|2629.25|2581.5|2581.5|4678000
1104382800000|2004-12-30 05:00:00|2608.75|2608.75|2594|2594|2619.25|2619.25|2594|2594|3645600
1104469200000|2004-12-31 05:00:00|2586.25|2586.25|2583.75|2583.75|2599|2599|2576.25|2576.25|3848000
1104728400000|2005-01-03 05:00:00|2580.5|2580.5|2575|2575|2608|2608|2566.25|2566.25|9395200
1104814800000|2005-01-04 05:00:00|2575|2575|2545.25|2545.25|2590.75|2590.75|2545.25|2545.25|9518800
1104901200000|2005-01-05 05:00:00|2553|2553|2526.25|2526.25|2568.75|2568.75|2520|2520|9508400
1104987600000|2005-01-06 05:00:00|2520|2520|2527.75|2527.75|2550.5|2550.5|2518|2518|7885600
1105074000000|2005-01-07 05:00:00|2531.25|2531.25|2500.5|2500.5|2537.5|2537.5|2483|2483|7353600
1105333200000|2005-01-10 05:00:00|2496.25|2496.25|2493.5|2493.5|2525.75|2525.75|2484|2484|7635600
1105419600000|2005-01-11 05:00:00|2480|2480|2504|2504|2518.75|2518.75|2480|2480|6989200
1105506000000|2005-01-12 05:00:00|2506.25|2506.25|2548.5|2548.5|2556.25|2556.25|2500.5|2500.5|11572400
1105592400000|2005-01-13 05:00:00|2548.5|2548.5|2515|2515|2552.5|2552.5|2505|2505|6768000
1105678800000|2005-01-14 05:00:00|2515|2515|2523.5|2523.5|2558.75|2558.75|2515|2515|6010400
1106024400000|2005-01-18 05:00:00|2513.75|2513.75|2555|2555|2565|2565|2512.5|2512.5|8031600
1106110800000|2005-01-19 05:00:00|2550|2550|2526.25|2526.25|2558.75|2558.75|2521|2521|5784000
1106197200000|2005-01-20 05:00:00|2520|2520|2494.5|2494.5|2538.75|2538.75|2477.5|2477.5|11724000
1106283600000|2005-01-21 05:00:00|2518.75|2518.75|2502|2502|2541|2541|2492.5|2492.5|12177200
1106542800000|2005-01-24 05:00:00|2507|2507|2475|2475|2508.25|2508.25|2473.5|2473.5|7923200
1106629200000|2005-01-25 05:00:00|2484.25|2484.25|2489.5|2489.5|2523.75|2523.75|2475.5|2475.5|8702000
1106715600000|2005-01-26 05:00:00|2493.75|2493.75|2520.5|2520.5|2526.25|2526.25|2488|2488|9078800
1106802000000|2005-01-27 05:00:00|2508.75|2508.75|2554|2554|2566.25|2566.25|2487.5|2487.5|10555200
1106888400000|2005-01-28 05:00:00|2554.25|2554.25|2550|2550|2573.25|2573.25|2526|2526|8959600
1107147600000|2005-01-31 05:00:00|2550.25|2550.25|2517|2517|2556.25|2556.25|2501|2501|10446400
1107234000000|2005-02-01 05:00:00|2510|2510|2500.5|2500.5|2512.8|2512.8|2493|2493|10288400
1107320400000|2005-02-02 05:00:00|2486.75|2486.75|2490.75|2490.75|2495.5|2495.5|2451.25|2451.25|13137200
1107406800000|2005-02-03 05:00:00|2490.75|2490.75|2512.5|2512.5|2512.75|2512.75|2477.5|2477.5|6862000
1107493200000|2005-02-04 05:00:00|2505|2505|2543|2543|2543|2543|2500|2500|9509200
1107752400000|2005-02-07 05:00:00|2536.25|2536.25|2504.5|2504.5|2537.5|2537.5|2490.75|2490.75|7582400
1107838800000|2005-02-08 05:00:00|2493.75|2493.75|2525|2525|2532.5|2532.5|2483.75|2483.75|7307600
1107925200000|2005-02-09 05:00:00|2518.75|2518.75|2512.5|2512.5|2520.5|2520.5|2498.25|2498.25|7628000
1108011600000|2005-02-10 05:00:00|2512.25|2512.25|2566.5|2566.5|2574.25|2574.25|2512.03|2512.03|9054000
1108098000000|2005-02-11 05:00:00|2556.25|2556.25|2535|2535|2569.25|2569.25|2527.5|2527.5|12169600
1108357200000|2005-02-14 05:00:00|2522.5|2522.5|2532.5|2532.5|2535.75|2535.75|2515|2515|5265200
1108443600000|2005-02-15 05:00:00|2532.75|2532.75|2569.25|2569.25|2570.5|2570.5|2523.75|2523.75|10503200
1108530000000|2005-02-16 05:00:00|2558.25|2558.25|2571.25|2571.25|2577.75|2577.75|2554|2554|8269600
1108616400000|2005-02-17 05:00:00|2567.5|2567.5|2537.5|2537.5|2576.5|2576.5|2533|2533|7704000
1108702800000|2005-02-18 05:00:00|2537.5|2537.5|2522.75|2522.75|2537.5|2537.5|2512.5|2512.5|6924800
1109048400000|2005-02-22 05:00:00|2510|2510|2466|2466|2517|2517|2466|2466|9857600
1109134800000|2005-02-23 05:00:00|2489.5|2489.5|2493.75|2493.75|2508|2508|2475.5|2475.5|8754800
1109221200000|2005-02-24 05:00:00|2497.5|2497.5|2500.5|2500.5|2503.5|2503.5|2467.5|2467.5|6247200
1109307600000|2005-02-25 05:00:00|2510.5|2510.5|2525.5|2525.5|2533|2533|2498.75|2498.75|4752000
1109566800000|2005-02-28 05:00:00|2512.5|2512.5|2497|2497|2527|2527|2492.25|2492.25|6511600
1109653200000|2005-03-01 05:00:00|2496.75|2496.75|2497.5|2497.5|2515|2515|2490.25|2490.25|6538000
1109739600000|2005-03-02 05:00:00|2475.5|2475.5|2488.25|2488.25|2511.75|2511.75|2475.25|2475.25|6723200
1109826000000|2005-03-03 05:00:00|2498.75|2498.75|2492.75|2492.75|2507.5|2507.5|2467.25|2467.25|7145200
1109912400000|2005-03-04 05:00:00|2517|2517|2518.5|2518.5|2536.25|2536.25|2503.25|2503.25|8673200
1110171600000|2005-03-07 05:00:00|2528.75|2528.75|2532.5|2532.5|2566|2566|2525.75|2525.75|6049600
1110258000000|2005-03-08 05:00:00|2535.5|2535.5|2556.5|2556.5|2572.5|2572.5|2534|2534|6928000
1110344400000|2005-03-09 05:00:00|2556.5|2556.5|2513.5|2513.5|2561.75|2561.75|2510|2510|7604400
1110430800000|2005-03-10 05:00:00|2528.75|2528.75|2545.75|2545.75|2553|2553|2522|2522|5136800
1110517200000|2005-03-11 05:00:00|2547.5|2547.5|2534|2534|2553.25|2553.25|2525|2525|6898400
1110776400000|2005-03-14 05:00:00|2535.75|2535.75|2574.5|2574.5|2583.25|2583.25|2534|2534|7799600
1110862800000|2005-03-15 05:00:00|2575|2575|2557.5|2557.5|2605|2605|2557.5|2557.5|7572800
1110949200000|2005-03-16 05:00:00|2557.75|2557.75|2537.75|2537.75|2571.25|2571.25|2526.75|2526.75|9697600
1111035600000|2005-03-17 05:00:00|2550|2550|2559.25|2559.25|2574.25|2574.25|2542.25|2542.25|7450800
1111122000000|2005-03-18 05:00:00|2583.25|2583.25|2593.75|2593.75|2617.5|2617.5|2550|2550|18371600
1111381200000|2005-03-21 05:00:00|2600|2600|2595.75|2595.75|2612.5|2612.5|2590|2590|6618800
1111467600000|2005-03-22 05:00:00|2596.25|2596.25|2568.5|2568.5|2608.75|2608.75|2568.5|2568.5|6764800
1111554000000|2005-03-23 05:00:00|2572.25|2572.25|2546.5|2546.5|2576.75|2576.75|2543.25|2543.25|7920000
1111640400000|2005-03-24 05:00:00|2558.75|2558.75|2548.25|2548.25|2571|2571|2543.75|2543.75|5476800
1111986000000|2005-03-28 05:00:00|2554.5|2554.5|2548|2548|2573.25|2573.25|2543.75|2543.75|6164800
1112072400000|2005-03-29 05:00:00|2548|2548|2536.5|2536.5|2575|2575|2531.25|2531.25|6920000
1112158800000|2005-03-30 05:00:00|2535|2535|2568.25|2568.25|2572.25|2572.25|2526.5|2526.5|5904400
1112245200000|2005-03-31 05:00:00|2557.5|2557.5|2541.5|2541.5|2568.75|2568.75|2534.25|2534.25|7322800
1112331600000|2005-04-01 05:00:00|2553.5|2553.5|2523.5|2523.5|2554.5|2554.5|2505.25|2505.25|8045200
1112587200000|2005-04-04 04:00:00|2508.75|2508.75|2496.25|2496.25|2512.5|2512.5|2483|2483|9743600
1112673600000|2005-04-05 04:00:00|2492.5|2492.5|2494|2494|2499.75|2499.75|2480|2480|10124800
1112760000000|2005-04-06 04:00:00|2501.25|2501.25|2509.75|2509.75|2517.5|2517.5|2498|2498|5600400
1112846400000|2005-04-07 04:00:00|2519.25|2519.25|2541.75|2541.75|2545.75|2545.75|2505|2505|6573200
1112932800000|2005-04-08 04:00:00|2542|2542|2520.25|2520.25|2550|2550|2520.25|2520.25|4514400
1113192000000|2005-04-11 04:00:00|2535.5|2535.5|2524.25|2524.25|2535.5|2535.5|2506.75|2506.75|3994000
1113278400000|2005-04-12 04:00:00|2514.25|2514.25|2552|2552|2556.25|2556.25|2486.5|2486.5|7932400
1113364800000|2005-04-13 04:00:00|2552|2552|2526.25|2526.25|2570.5|2570.5|2519|2519|6493600
1113451200000|2005-04-14 04:00:00|2520.75|2520.75|2491.25|2491.25|2554.07|2554.07|2490|2490|9867600
1113537600000|2005-04-15 04:00:00|2491.5|2491.5|2438.75|2438.75|2501.25|2501.25|2435|2435|12618000
1113796800000|2005-04-18 04:00:00|2443.75|2443.75|2455|2455|2465.75|2465.75|2421.25|2421.25|10004800
1113883200000|2005-04-19 04:00:00|2465|2465|2456.75|2456.75|2473.75|2473.75|2445|2445|12224400
1113969600000|2005-04-20 04:00:00|2525|2525|2476|2476|2529.5|2529.5|2472.5|2472.5|12502800
1114056000000|2005-04-21 04:00:00|2500|2500|2559.75|2559.75|2560.25|2560.25|2499|2499|10188000
1114142400000|2005-04-22 04:00:00|2559.75|2559.75|2539|2539|2569.75|2569.75|2508.75|2508.75|7476400
1114401600000|2005-04-25 04:00:00|2557|2557|2556.75|2556.75|2573.25|2573.25|2543|2543|6050400
1114488000000|2005-04-26 04:00:00|2550|2550|2532.25|2532.25|2566.25|2566.25|2530|2530|6289600
1114574400000|2005-04-27 04:00:00|2526.75|2526.75|2539.5|2539.5|2548|2548|2500.5|2500.5|7763600
1114660800000|2005-04-28 04:00:00|2517.25|2517.25|2496|2496|2540.5|2540.5|2492.5|2492.5|8772400
1114747200000|2005-04-29 04:00:00|2515|2515|2543|2543|2548|2548|2501.25|2501.25|8409600
1115006400000|2005-05-02 04:00:00|2547.5|2547.5|2536.5|2536.5|2555|2555|2518|2518|6789600
1115092800000|2005-05-03 04:00:00|2526|2526|2524|2524|2545|2545|2512.5|2512.5|10904800
1115179200000|2005-05-04 04:00:00|2534.75|2534.75|2555.25|2555.25|2562.5|2562.5|2515.5|2515.5|8788400
1115265600000|2005-05-05 04:00:00|2553|2553|2559.75|2559.75|2572.5|2572.5|2545.75|2545.75|6777600
1115352000000|2005-05-06 04:00:00|2562.5|2562.5|2550.75|2550.75|2574.25|2574.25|2546.25|2546.25|10394400
1115611200000|2005-05-09 04:00:00|2550.5|2550.5|2575.75|2575.75|2577.5|2577.5|2546.25|2546.25|8180400
1115697600000|2005-05-10 04:00:00|2569.25|2569.25|2548.5|2548.5|2574.5|2574.5|2535.25|2535.25|6333200
1115784000000|2005-05-11 04:00:00|2545.25|2545.25|2599.25|2599.25|2603|2603|2545.25|2545.25|8457600
1115870400000|2005-05-12 04:00:00|2605.5|2605.5|2549|2549|2605.5|2605.5|2548.75|2548.75|11044800
1115956800000|2005-05-13 04:00:00|2555.25|2555.25|2527.5|2527.5|2565.75|2565.75|2501.25|2501.25|8285600
1116216000000|2005-05-16 04:00:00|2535|2535|2569.5|2569.5|2575|2575|2529.5|2529.5|6348400
1116302400000|2005-05-17 04:00:00|2563.25|2563.25|2616.25|2616.25|2620.75|2620.75|2551.5|2551.5|9444000
1116388800000|2005-05-18 04:00:00|2614.5|2614.5|2643.75|2643.75|2648.75|2648.75|2613|2613|11647200
1116475200000|2005-05-19 04:00:00|2635.5|2635.5|2625|2625|2635.75|2635.75|2608|2608|7785200
1116561600000|2005-05-20 04:00:00|2636.25|2636.25|2628.75|2628.75|2636.25|2636.25|2600.25|2600.25|6802000
1116820800000|2005-05-23 04:00:00|2628.75|2628.75|2691|2691|2700|2700|2625.5|2625.5|10188800
1116907200000|2005-05-24 04:00:00|2678.5|2678.5|2675|2675|2683.75|2683.75|2651.25|2651.25|9360400
1116993600000|2005-05-25 04:00:00|2666.75|2666.75|2670.75|2670.75|2675|2675|2658.75|2658.75|6178000
1117080000000|2005-05-26 04:00:00|2687.5|2687.5|2690.5|2690.5|2693.75|2693.75|2661.75|2661.75|7920800
1117166400000|2005-05-27 04:00:00|2690.5|2690.5|2697|2697|2700|2700|2683.5|2683.5|4064400
1117512000000|2005-05-31 04:00:00|2687|2687|2667.5|2667.5|2687|2687|2661.25|2661.25|8270000
1117598400000|2005-06-01 04:00:00|2673|2673|2687.25|2687.25|2701|2701|2663.75|2663.75|7476000
1117684800000|2005-06-02 04:00:00|2681.25|2681.25|2677.25|2677.25|2682.75|2682.75|2662.5|2662.5|4641200
1117771200000|2005-06-03 04:00:00|2665|2665|2656.25|2656.25|2672.5|2672.5|2650.5|2650.5|6968400
1118030400000|2005-06-06 04:00:00|2656.25|2656.25|2673.75|2673.75|2685.25|2685.25|2651.75|2651.75|4545600
1118116800000|2005-06-07 04:00:00|2675|2675|2675.75|2675.75|2703.25|2703.25|2674.5|2674.5|8972800
1118203200000|2005-06-08 04:00:00|2682.5|2682.5|2655.5|2655.5|2683.75|2683.75|2646.5|2646.5|8217600
1118289600000|2005-06-09 04:00:00|2646.5|2646.5|2648.5|2648.5|2655.75|2655.75|2631.25|2631.25|8983200
1118376000000|2005-06-10 04:00:00|2632.5|2632.5|2623.25|2623.25|2644|2644|2593.5|2593.5|36909600
1118635200000|2005-06-13 04:00:00|2612.5|2612.5|2636|2636|2668.5|2668.5|2598.25|2598.25|8373400
1118721600000|2005-06-14 04:00:00|2662.5|2662.5|2647|2647|2675.5|2675.5|2639.5|2639.5|6025000
1118808000000|2005-06-15 04:00:00|2647|2647|2618|2618|2655|2655|2602|2602|9228000
1118894400000|2005-06-16 04:00:00|2609|2609|2626.5|2626.5|2633|2633|2607.5|2607.5|7211800
1118980800000|2005-06-17 04:00:00|2665|2665|2657|2657|2667|2667|2627|2627|9524600
1119240000000|2005-06-20 04:00:00|2635.5|2635.5|2665|2665|2669.5|2669.5|2628|2628|6357000
1119326400000|2005-06-21 04:00:00|2657.5|2657.5|2645|2645|2662.5|2662.5|2638|2638|5716600
1119412800000|2005-06-22 04:00:00|2649.5|2649.5|2648|2648|2669.5|2669.5|2648|2648|5662000
1119499200000|2005-06-23 04:00:00|2648.5|2648.5|2618.5|2618.5|2662.5|2662.5|2616|2616|6544200
1119585600000|2005-06-24 04:00:00|2584.5|2584.5|2606|2606|2633|2633|2570|2570|14661200
1119844800000|2005-06-27 04:00:00|2588|2588|2576|2576|2594|2594|2555|2555|6650800
1119931200000|2005-06-28 04:00:00|2589.5|2589.5|2651|2651|2658.5|2658.5|2580|2580|7321400
1120017600000|2005-06-29 04:00:00|2650|2650|2625.5|2625.5|2650|2650|2612.5|2612.5|6090200
1120104000000|2005-06-30 04:00:00|2616.5|2616.5|2567.5|2567.5|2625|2625|2556|2556|11599200
1120190400000|2005-07-01 04:00:00|2570|2570|2569|2569|2599.5|2599.5|2564|2564|4321800
1120536000000|2005-07-05 04:00:00|2569.5|2569.5|2582|2582|2604.5|2604.5|2555|2555|5196600
1120622400000|2005-07-06 04:00:00|2578|2578|2527.5|2527.5|2594.5|2594.5|2517.5|2517.5|5770800
1120708800000|2005-07-07 04:00:00|2505|2505|2537|2537|2538|2538|2483|2483|6445400
1120795200000|2005-07-08 04:00:00|2542.5|2542.5|2577|2577|2588.5|2588.5|2533.5|2533.5|5625000
1121054400000|2005-07-11 04:00:00|2595|2595|2589.5|2589.5|2595|2595|2568.5|2568.5|4721600
1121140800000|2005-07-12 04:00:00|2584.5|2584.5|2558.5|2558.5|2585|2585|2555.5|2555.5|5979200
1121227200000|2005-07-13 04:00:00|2566.5|2566.5|2572.5|2572.5|2576.5|2576.5|2555|2555|4770000
1121313600000|2005-07-14 04:00:00|2577.5|2577.5|2580.5|2580.5|2599.5|2599.5|2556.5|2556.5|7207800
1121400000000|2005-07-15 04:00:00|2592|2592|2585.5|2585.5|2600|2600|2569|2569|4742200
1121659200000|2005-07-18 04:00:00|2585.5|2585.5|2568.5|2568.5|2590|2590|2560.5|2560.5|3380200
1121745600000|2005-07-19 04:00:00|2595|2595|2592.5|2592.5|2630|2630|2574.5|2574.5|6417200
1121832000000|2005-07-20 04:00:00|2562.5|2562.5|2597|2597|2599|2599|2544.5|2544.5|8216200
1121918400000|2005-07-21 04:00:00|2605|2605|2590|2590|2617|2617|2584|2584|7362000
1122004800000|2005-07-22 04:00:00|2583.5|2583.5|2557|2557|2593.5|2593.5|2550.5|2550.5|8174200
1122264000000|2005-07-25 04:00:00|2567.5|2567.5|2522.5|2522.5|2581.5|2581.5|2510|2510|10150600
1122350400000|2005-07-26 04:00:00|2527.5|2527.5|2518|2518|2534.5|2534.5|2510|2510|9732800
1122436800000|2005-07-27 04:00:00|2515.5|2515.5|2540.5|2540.5|2547.5|2547.5|2514|2514|9014200
1122523200000|2005-07-28 04:00:00|2575|2575|2567.5|2567.5|2587.5|2587.5|2557|2557|8532200
1122609600000|2005-07-29 04:00:00|2564.5|2564.5|2535|2535|2565|2565|2530|2530|5507600
1122868800000|2005-08-01 04:00:00|2500|2500|2501|2501|2532.5|2532.5|2500|2500|7651200
1122955200000|2005-08-02 04:00:00|2512.5|2512.5|2512.5|2512.5|2527.5|2527.5|2511|2511|7869000
1123041600000|2005-08-03 04:00:00|2512.5|2512.5|2505|2505|2512.5|2512.5|2499.5|2499.5|6608200
1123128000000|2005-08-04 04:00:00|2504|2504|2476|2476|2510.125|2510.125|2467.5|2467.5|10548400
1123214400000|2005-08-05 04:00:00|2481.5|2481.5|2468.5|2468.5|2495|2495|2460|2460|6602800
1123473600000|2005-08-08 04:00:00|2489|2489|2467.5|2467.5|2500|2500|2464.5|2464.5|6709600
1123560000000|2005-08-09 04:00:00|2467.5|2467.5|2488.5|2488.5|2518|2518|2460.5|2460.5|9768600
1123646400000|2005-08-10 04:00:00|2509|2509|2499|2499|2524|2524|2491.5|2491.5|13037800
1123732800000|2005-08-11 04:00:00|2516.5|2516.5|2581.5|2581.5|2592.5|2592.5|2513.5|2513.5|12211600
1123819200000|2005-08-12 04:00:00|2599.5|2599.5|2589|2589|2615.5|2615.5|2587.5|2587.5|9563600
1124078400000|2005-08-15 04:00:00|2575|2575|2587.5|2587.5|2597.5|2597.5|2564.5|2564.5|5631000
1124164800000|2005-08-16 04:00:00|2589.5|2589.5|2572.5|2572.5|2604.5|2604.5|2572.5|2572.5|5690400
1124251200000|2005-08-17 04:00:00|2568.5|2568.5|2581|2581|2588|2588|2554|2554|5084400
1124337600000|2005-08-18 04:00:00|2570|2570|2575|2575|2585|2585|2551|2551|5490800
1124424000000|2005-08-19 04:00:00|2587.5|2587.5|2587|2587|2610|2610|2581|2581|5542600
1124683200000|2005-08-22 04:00:00|2595|2595|2593.5|2593.5|2617|2617|2585.5|2585.5|4414800
1124769600000|2005-08-23 04:00:00|2594|2594|2576.5|2576.5|2600|2600|2570|2570|4073000
1124856000000|2005-08-24 04:00:00|2577.5|2577.5|2537|2537|2587.5|2587.5|2535|2535|6710800
1124942400000|2005-08-25 04:00:00|2538|2538|2531|2531|2549.5|2549.5|2527|2527|5604600
1125028800000|2005-08-26 04:00:00|2523|2523|2514.5|2514.5|2529|2529|2500|2500|4660800
1125288000000|2005-08-29 04:00:00|2493.5|2493.5|2518|2518|2526.5|2526.5|2493.5|2493.5|4511400
1125374400000|2005-08-30 04:00:00|2501|2501|2495|2495|2518.5|2518.5|2484|2484|6290200
1125460800000|2005-08-31 04:00:00|2489|2489|2500|2500|2504.5|2504.5|2465.5|2465.5|9705200
1125547200000|2005-09-01 04:00:00|2487.5|2487.5|2501|2501|2529.5|2529.5|2486|2486|6137600
1125633600000|2005-09-02 04:00:00|2503.5|2503.5|2530|2530|2542.5|2542.5|2501|2501|6526200
1125979200000|2005-09-06 04:00:00|2549|2549|2551.5|2551.5|2555|2555|2532.5|2532.5|8022400
1126065600000|2005-09-07 04:00:00|2550|2550|2565.5|2565.5|2567.5|2567.5|2542|2542|5252600
1126152000000|2005-09-08 04:00:00|2550|2550|2543.5|2543.5|2560|2560|2534|2534|4099200
1126238400000|2005-09-09 04:00:00|2543.5|2543.5|2572|2572|2572.5|2572.5|2537.5|2537.5|4199200
1126497600000|2005-09-12 04:00:00|2571.5|2571.5|2567|2567|2572.5|2572.5|2557|2557|4861800
1126584000000|2005-09-13 04:00:00|2572|2572|2576|2576|2598.5|2598.5|2562.5|2562.5|5943400
1126670400000|2005-09-14 04:00:00|2572|2572|2548|2548|2578|2578|2540.5|2540.5|6088000
1126756800000|2005-09-15 04:00:00|2552.5|2552.5|2534|2534|2571.5|2571.5|2527|2527|6407800
1126843200000|2005-09-16 04:00:00|2557.5|2557.5|2569|2569|2576|2576|2545|2545|12969600
1127102400000|2005-09-19 04:00:00|2567|2567|2544|2544|2567|2567|2531|2531|7453800
1127188800000|2005-09-20 04:00:00|2544|2544|2550|2550|2575|2575|2544|2544|5143800
1127275200000|2005-09-21 04:00:00|2527.5|2527.5|2529|2529|2553.5|2553.5|2525|2525|7489600
1127361600000|2005-09-22 04:00:00|2537.5|2537.5|2544.5|2544.5|2551|2551|2521|2521|5305400
1127448000000|2005-09-23 04:00:00|2544.5|2544.5|2585|2585|2596.5|2596.5|2535.42|2535.42|5799200
1127707200000|2005-09-26 04:00:00|2600|2600|2589.5|2589.5|2610|2610|2584|2584|6587200
1127793600000|2005-09-27 04:00:00|2589.5|2589.5|2597.5|2597.5|2606|2606|2576.5|2576.5|4877200
1127880000000|2005-09-28 04:00:00|2593.5|2593.5|2595.5|2595.5|2601.5|2601.5|2579.5|2579.5|6175400
1127966400000|2005-09-29 04:00:00|2583.5|2583.5|2575|2575|2592|2592|2554.5|2554.5|7854400
1128052800000|2005-09-30 04:00:00|2575.5|2575.5|2592|2592|2594|2594|2570|2570|6669000
1128312000000|2005-10-03 04:00:00|2582|2582|2585|2585|2602|2602|2568.5|2568.5|6050200
1128398400000|2005-10-04 04:00:00|2585|2585|2521.5|2521.5|2591|2591|2519.5|2519.5|7206200
1128484800000|2005-10-05 04:00:00|2520|2520|2501|2501|2531.5|2531.5|2492.5|2492.5|7834400
1128571200000|2005-10-06 04:00:00|2512.5|2512.5|2489.5|2489.5|2528.5|2528.5|2464.5|2464.5|8855400
1128657600000|2005-10-07 04:00:00|2500|2500|2507.5|2507.5|2511.5|2511.5|2477|2477|7018200
1128916800000|2005-10-10 04:00:00|2505|2505|2500|2500|2507|2507|2481|2481|4662200
1129003200000|2005-10-11 04:00:00|2492.5|2492.5|2495.5|2495.5|2510|2510|2483|2483|5158000
1129089600000|2005-10-12 04:00:00|2497.5|2497.5|2506.5|2506.5|2520|2520|2476.5|2476.5|6288400
1129176000000|2005-10-13 04:00:00|2506.5|2506.5|2524.5|2524.5|2533|2533|2500|2500|6206000
1129262400000|2005-10-14 04:00:00|2537.5|2537.5|2581.5|2581.5|2581.5|2581.5|2525|2525|9206000
1129521600000|2005-10-17 04:00:00|2567.5|2567.5|2555.5|2555.5|2568|2568|2532.5|2532.5|7320200
1129608000000|2005-10-18 04:00:00|2543|2543|2497.5|2497.5|2571|2571|2482|2482|12166600
1129694400000|2005-10-19 04:00:00|2500|2500|2594|2594|2597.5|2597.5|2500|2500|9321000
1129780800000|2005-10-20 04:00:00|2599|2599|2591|2591|2618|2618|2571.5|2571.5|8045800
1129867200000|2005-10-21 04:00:00|2591|2591|2545.5|2545.5|2623|2623|2530|2530|8545000
1130126400000|2005-10-24 04:00:00|2552.5|2552.5|2580|2580|2586|2586|2531.5|2531.5|6875000
1130212800000|2005-10-25 04:00:00|2574.5|2574.5|2561.5|2561.5|2583.5|2583.5|2547.5|2547.5|5862000
1130299200000|2005-10-26 04:00:00|2550|2550|2545|2545|2581.5|2581.5|2539.5|2539.5|7089800
1130385600000|2005-10-27 04:00:00|2545|2545|2520.5|2520.5|2553.5|2553.5|2513.5|2513.5|5224800
1130472000000|2005-10-28 04:00:00|2527.5|2527.5|2569|2569|2572.5|2572.5|2521|2521|5564400
1130734800000|2005-10-31 05:00:00|2568.5|2568.5|2564|2564|2582.5|2582.5|2560.5|2560.5|6928400
1130821200000|2005-11-01 05:00:00|2551.5|2551.5|2545|2545|2557.5|2557.5|2537|2537|6826400
1130907600000|2005-11-02 05:00:00|2547.5|2547.5|2544|2544|2554.5|2554.5|2534.5|2534.5|7756800
1130994000000|2005-11-03 05:00:00|2565|2565|2575.5|2575.5|2594|2594|2555|2555|7374600
1131080400000|2005-11-04 05:00:00|2597.5|2597.5|2581.5|2581.5|2606|2606|2575.5|2575.5|4952600
1131339600000|2005-11-07 05:00:00|2587.5|2587.5|2582|2582|2587.5|2587.5|2573.5|2573.5|5103400
1131426000000|2005-11-08 05:00:00|2582.5|2582.5|2576.5|2576.5|2584|2584|2569.5|2569.5|4293200
1131512400000|2005-11-09 05:00:00|2576.5|2576.5|2627|2627|2634.5|2634.5|2568|2568|9701600
1131598800000|2005-11-10 05:00:00|2637|2637|2644|2644|2648|2648|2615|2615|10491800
1131685200000|2005-11-11 05:00:00|2648|2648|2672.5|2672.5|2672.5|2672.5|2637.5|2637.5|9208600
1131944400000|2005-11-14 05:00:00|2667.5|2667.5|2677.5|2677.5|2686.5|2686.5|2657.5|2657.5|8210600
1132030800000|2005-11-15 05:00:00|2678|2678|2670.5|2670.5|2686|2686|2659.5|2659.5|10799600
1132117200000|2005-11-16 05:00:00|2672|2672|2678.5|2678.5|2690|2690|2668|2668|8303400
1132203600000|2005-11-17 05:00:00|2687|2687|2687.5|2687.5|2692.5|2692.5|2672.5|2672.5|6272200
1132290000000|2005-11-18 05:00:00|2722.5|2722.5|2677|2677|2722.5|2722.5|2655|2655|7692400
1132549200000|2005-11-21 05:00:00|2685|2685|2690|2690|2697|2697|2650|2650|6057200
1132635600000|2005-11-22 05:00:00|2687.5|2687.5|2718.5|2718.5|2722|2722|2680.5|2680.5|7094600
1132722000000|2005-11-23 05:00:00|2723.5|2723.5|2720|2720|2735|2735|2709|2709|4990400
1132894800000|2005-11-25 05:00:00|2733.5|2733.5|2715.5|2715.5|2735|2735|2707.5|2707.5|1589000
1133154000000|2005-11-28 05:00:00|2718|2718|2704|2704|2730|2730|2701|2701|5119800
1133240400000|2005-11-29 05:00:00|2722.5|2722.5|2709|2709|2744|2744|2707.5|2707.5|6505000
1133326800000|2005-11-30 05:00:00|2710|2710|2692|2692|2724.5|2724.5|2691|2691|8159000
1133413200000|2005-12-01 05:00:00|2710|2710|2711|2711|2731.5|2731.5|2707.5|2707.5|7748800
1133499600000|2005-12-02 05:00:00|2727.5|2727.5|2749.5|2749.5|2758|2758|2717.55|2717.55|7153600
1133758800000|2005-12-05 05:00:00|2750|2750|2726|2726|2750|2750|2716.5|2716.5|5955600
1133845200000|2005-12-06 05:00:00|2737|2737|2748.5|2748.5|2770|2770|2714.5|2714.5|6555800
1133931600000|2005-12-07 05:00:00|2736|2736|2740|2740|2745.5|2745.5|2720.5|2720.5|6087400
1134018000000|2005-12-08 05:00:00|2746.5|2746.5|2765|2765|2772.5|2772.5|2738|2738|5945600
1134104400000|2005-12-09 05:00:00|2773.5|2773.5|2771|2771|2796.5|2796.5|2767.5|2767.5|6946200
1134363600000|2005-12-12 05:00:00|2798.5|2798.5|2777.5|2777.5|2815|2815|2773.5|2773.5|7775800
1134450000000|2005-12-13 05:00:00|2775|2775|2809|2809|2840.5|2840.5|2765|2765|8630000
1134536400000|2005-12-14 05:00:00|2815|2815|2854.5|2854.5|2873.5|2873.5|2811.5|2811.5|7307200
1134622800000|2005-12-15 05:00:00|2857.5|2857.5|2880|2880|2906.5|2906.5|2857.5|2857.5|10243800
1134709200000|2005-12-16 05:00:00|2909|2909|2901.5|2901.5|2944.5|2944.5|2896|2896|14102200
1134968400000|2005-12-19 05:00:00|2889|2889|2857|2857|2897|2897|2854|2854|6425600
1135054800000|2005-12-20 05:00:00|2861|2861|2871|2871|2888|2888|2858.5|2858.5|7057800
1135141200000|2005-12-21 05:00:00|2880|2880|2869|2869|2897|2897|2865|2865|6823200
1135227600000|2005-12-22 05:00:00|2877.5|2877.5|2892.5|2892.5|2905|2905|2870|2870|6692800
1135314000000|2005-12-23 05:00:00|2895|2895|2864|2864|2898|2898|2858.5|2858.5|3484600
1135659600000|2005-12-27 05:00:00|2875|2875|2837.5|2837.5|2888.5|2888.5|2828.5|2828.5|5133200
1135746000000|2005-12-28 05:00:00|2837.5|2837.5|2843.5|2843.5|2851|2851|2817.5|2817.5|3873600
1135832400000|2005-12-29 05:00:00|2840|2840|2816.5|2816.5|2860|2860|2816|2816|3058000
1135918800000|2005-12-30 05:00:00|2802.5|2802.5|2795.5|2795.5|2806.375|2806.375|2779.5|2779.5|5028200
1136264400000|2006-01-03 05:00:00|2822.5|2822.5|2826.5|2826.5|2833|2833|2773|2773|7433000
1136350800000|2006-01-04 05:00:00|2840|2840|2809.5|2809.5|2840|2840|2792|2792|6229000
1136437200000|2006-01-05 05:00:00|2815|2815|2799|2799|2824.5|2824.5|2781.5|2781.5|6237800
1136523600000|2006-01-06 05:00:00|2822.5|2822.5|2808|2808|2833.5|2833.5|2804.8|2804.8|5748600
1136782800000|2006-01-09 05:00:00|2818.5|2818.5|2840|2840|2845|2845|2808|2808|4934400
1136869200000|2006-01-10 05:00:00|2822|2822|2842|2842|2851|2851|2802.5|2802.5|7354600
1136955600000|2006-01-11 05:00:00|2835|2835|2799|2799|2838.5|2838.5|2779.5|2779.5|6322200
1137042000000|2006-01-12 05:00:00|2787.5|2787.5|2773|2773|2796|2796|2756|2756|8050600
1137128400000|2006-01-13 05:00:00|2777.5|2777.5|2783|2783|2797.5|2797.5|2777.5|2777.5|4273200
1137474000000|2006-01-17 05:00:00|2792.5|2792.5|2799|2799|2824|2824|2791|2791|6185200
1137560400000|2006-01-18 05:00:00|2807.5|2807.5|2782|2782|2826.5|2826.5|2769.5|2769.5|5148800
1137646800000|2006-01-19 05:00:00|2782.5|2782.5|2799|2799|2815.5|2815.5|2764|2764|5241200
1137733200000|2006-01-20 05:00:00|2799|2799|2750.5|2750.5|2803|2803|2735|2735|8785400
1137992400000|2006-01-23 05:00:00|2750.5|2750.5|2723.5|2723.5|2754|2754|2710|2710|6476800
1138078800000|2006-01-24 05:00:00|2788|2788|2822.5|2822.5|2836.5|2836.5|2757.5|2757.5|13611600
1138165200000|2006-01-25 05:00:00|2822.5|2822.5|2850|2850|2850|2850|2821.5|2821.5|12971000
1138251600000|2006-01-26 05:00:00|2873.5|2873.5|2876|2876|2877.5|2877.5|2824|2824|13351200
1138338000000|2006-01-27 05:00:00|2912|2912|2937.5|2937.5|2967|2967|2880|2880|12568400
1138597200000|2006-01-30 05:00:00|2927|2927|2918|2918|2940|2940|2893|2893|9315000
1138683600000|2006-01-31 05:00:00|2900|2900|2918.5|2918.5|2949|2949|2899|2899|7962600
1138770000000|2006-02-01 05:00:00|2906|2906|2900|2900|2942|2942|2880|2880|9245800
1138856400000|2006-02-02 05:00:00|2910|2910|2887.5|2887.5|2920|2920|2881.5|2881.5|7337200
1138942800000|2006-02-03 05:00:00|2888|2888|2859|2859|2899|2899|2850|2850|9778400
1139202000000|2006-02-06 05:00:00|2867.5|2867.5|2854.5|2854.5|2868|2868|2843|2843|7246200
1139288400000|2006-02-07 05:00:00|2860.5|2860.5|2844.5|2844.5|2861|2861|2837.5|2837.5|6627200
1139374800000|2006-02-08 05:00:00|2839.5|2839.5|2836|2836|2850.5|2850.5|2825.5|2825.5|5561800
1139461200000|2006-02-09 05:00:00|2842|2842|2835.5|2835.5|2854.5|2854.5|2810|2810|5946200
1139547600000|2006-02-10 05:00:00|2846.5|2846.5|2856.5|2856.5|2873|2873|2823.5|2823.5|5837600
1139806800000|2006-02-13 05:00:00|2857.5|2857.5|2867|2867|2872.995|2872.995|2844.5|2844.5|5046800
1139893200000|2006-02-14 05:00:00|2867|2867|2906.5|2906.5|2917.5|2917.5|2858|2858|5370600
1139979600000|2006-02-15 05:00:00|2896|2896|2906.5|2906.5|2919.5|2919.5|2882.5|2882.5|4768000
1140066000000|2006-02-16 05:00:00|2905|2905|2910|2910|2916.5|2916.5|2892|2892|5237200
1140152400000|2006-02-17 05:00:00|2915|2915|2900|2900|2921|2921|2883|2883|6500800
1140498000000|2006-02-21 05:00:00|2912.5|2912.5|2941.5|2941.5|2947|2947|2903.5|2903.5|6376800
1140584400000|2006-02-22 05:00:00|2947|2947|2944|2944|2949.5|2949.5|2926.5|2926.5|6938800
1140670800000|2006-02-23 05:00:00|2944|2944|2927.5|2927.5|2947.5|2947.5|2925|2925|4584800
1140757200000|2006-02-24 05:00:00|2917.5|2917.5|2944.5|2944.5|2957.5|2957.5|2903.5|2903.5|4951200
1141016400000|2006-02-27 05:00:00|2944|2944|2938|2938|2965|2965|2938|2938|6494200
1141102800000|2006-02-28 05:00:00|2935|2935|2925|2925|2957.5|2957.5|2909.5|2909.5|7063600
1141189200000|2006-03-01 05:00:00|2925|2925|2935|2935|2954.5|2954.5|2920.5|2920.5|6843600
1141275600000|2006-03-02 05:00:00|2925|2925|2914.5|2914.5|2941|2941|2901|2901|6598200
1141362000000|2006-03-03 05:00:00|2896|2896|2893|2893|2933.5|2933.5|2882|2882|6917600
1141621200000|2006-03-06 05:00:00|2895|2895|2886|2886|2897.5|2897.5|2870|2870|6592600
1141707600000|2006-03-07 05:00:00|2882.5|2882.5|2887.5|2887.5|2922|2922|2863|2863|6084800
1141794000000|2006-03-08 05:00:00|2895|2895|2892|2892|2904|2904|2867|2867|4712400
1141880400000|2006-03-09 05:00:00|2876.5|2876.5|2870|2870|2885|2885|2857|2857|6295600
1141966800000|2006-03-10 05:00:00|2855|2855|2891|2891|2911|2911|2853|2853|5811400
1142226000000|2006-03-13 05:00:00|2897.5|2897.5|2900|2900|2914.5|2914.5|2893|2893|4603000
1142312400000|2006-03-14 05:00:00|2902.5|2902.5|2915.5|2915.5|2923|2923|2896|2896|4643200
1142398800000|2006-03-15 05:00:00|2903|2903|2896.5|2896.5|2912.5|2912.5|2877.5|2877.5|8229600
1142485200000|2006-03-16 05:00:00|2891.5|2891.5|2911.5|2911.5|2933|2933|2880.5|2880.5|6218000
1142571600000|2006-03-17 05:00:00|2934|2934|2940|2940|2958.5|2958.5|2925|2925|9588800
1142830800000|2006-03-20 05:00:00|2932.5|2932.5|2935|2935|2945|2945|2924.5|2924.5|5270600
1142917200000|2006-03-21 05:00:00|2920|2920|2922|2922|2945|2945|2913|2913|6038200
1143003600000|2006-03-22 05:00:00|2927.5|2927.5|2956.5|2956.5|2965.5|2965.5|2927.5|2927.5|4651800
1143090000000|2006-03-23 05:00:00|2961.5|2961.5|2937.5|2937.5|2962|2962|2915.5|2915.5|4190000
1143176400000|2006-03-24 05:00:00|2955|2955|2964|2964|2997|2997|2949.5|2949.5|5481400
1143435600000|2006-03-27 05:00:00|2958|2958|2961|2961|2971|2971|2940|2940|4812200
1143522000000|2006-03-28 05:00:00|2967.5|2967.5|2914|2914|2987.5|2987.5|2905|2905|6591400
1143608400000|2006-03-29 05:00:00|2942.5|2942.5|2915.5|2915.5|2957.5|2957.5|2902.5|2902.5|6607800
1143694800000|2006-03-30 05:00:00|2911.5|2911.5|2901|2901|2932|2932|2886.5|2886.5|5742600
1143781200000|2006-03-31 05:00:00|2896.5|2896.5|2898.5|2898.5|2915.5|2915.5|2888.5|2888.5|6119800
1144036800000|2006-04-03 04:00:00|2904|2904|2909|2909|2944|2944|2901.5|2901.5|4476200
1144123200000|2006-04-04 04:00:00|2896.5|2896.5|2907.5|2907.5|2929|2929|2878|2878|4408000
1144209600000|2006-04-05 04:00:00|2900|2900|2911.5|2911.5|2929|2929|2900|2900|4534600
1144296000000|2006-04-06 04:00:00|2899|2899|2911.5|2911.5|2920.5|2920.5|2881|2881|4102000
1144382400000|2006-04-07 04:00:00|2919|2919|2881|2881|2938.5|2938.5|2867.5|2867.5|6867000
1144641600000|2006-04-10 04:00:00|2893.5|2893.5|2884|2884|2910|2910|2878.5|2878.5|4281000
1144728000000|2006-04-11 04:00:00|2902.5|2902.5|2870.5|2870.5|2910|2910|2856|2856|5488000
1144814400000|2006-04-12 04:00:00|2878|2878|2872|2872|2885|2885|2853.5|2853.5|4675400
1144900800000|2006-04-13 04:00:00|2831|2831|2857|2857|2870|2870|2829|2829|7767600
1145246400000|2006-04-17 04:00:00|2850|2850|2875|2875|2885.5|2885.5|2843.5|2843.5|4920800
1145332800000|2006-04-18 04:00:00|2887.5|2887.5|2945|2945|2952.5|2952.5|2852.5|2852.5|12198600
1145419200000|2006-04-19 04:00:00|3065|3065|3140|3140|3154|3154|3055|3055|24846000
1145505600000|2006-04-20 04:00:00|3164.5|3164.5|3210.5|3210.5|3213.5|3213.5|3152|3152|15489200
1145592000000|2006-04-21 04:00:00|3247.5|3247.5|3211|3211|3247.5|3247.5|3192.5|3192.5|10273800
1145851200000|2006-04-24 04:00:00|3189.5|3189.5|3226.5|3226.5|3240|3240|3187.5|3187.5|6942800
1145937600000|2006-04-25 04:00:00|3230|3230|3207.5|3207.5|3233|3233|3188|3188|8319600
1146024000000|2006-04-26 04:00:00|3208|3208|3210.5|3210.5|3221|3221|3190|3190|7157800
1146110400000|2006-04-27 04:00:00|3165.5|3165.5|3195|3195|3214|3214|3165.5|3165.5|8041600
1146196800000|2006-04-28 04:00:00|3207.5|3207.5|3140.5|3140.5|3212.5|3212.5|3130|3130|13499000
1146456000000|2006-05-01 04:00:00|3150|3150|3146.5|3146.5|3152.5|3152.5|3125|3125|7449400
1146542400000|2006-05-02 04:00:00|3157.5|3157.5|3178|3178|3178.5|3178.5|3130|3130|5145400
1146628800000|2006-05-03 04:00:00|3192.5|3192.5|3168|3168|3192.5|3192.5|3145.5|3145.5|4601400
1146715200000|2006-05-04 04:00:00|3186.5|3186.5|3188.5|3188.5|3200|3200|3168|3168|5546600
1146801600000|2006-05-05 04:00:00|3215|3215|3245.5|3245.5|3250|3250|3200.5|3200.5|6791000
1147060800000|2006-05-08 04:00:00|3250|3250|3244.5|3244.5|3270|3270|3232|3232|8149600
1147147200000|2006-05-09 04:00:00|3247.5|3247.5|3253.5|3253.5|3272.5|3272.5|3236|3236|6422400
1147233600000|2006-05-10 04:00:00|3260|3260|3307.5|3307.5|3317.5|3317.5|3257|3257|10582600
1147320000000|2006-05-11 04:00:00|3301.5|3301.5|3291|3291|3319.5|3319.5|3282|3282|8822000
1147406400000|2006-05-12 04:00:00|3274.5|3274.5|3245|3245|3274.5|3274.5|3235|3235|14406800
1147665600000|2006-05-15 04:00:00|3247.5|3247.5|3239|3239|3270.5|3270.5|3194|3194|9682000
1147752000000|2006-05-16 04:00:00|3255|3255|3259.5|3259.5|3271.5|3271.5|3247.5|3247.5|10134400
1147838400000|2006-05-17 04:00:00|3242.5|3242.5|3187.5|3187.5|3246.5|3246.5|3150.5|3150.5|9473200
1147924800000|2006-05-18 04:00:00|3177.5|3177.5|3133|3133|3205.5|3205.5|3127|3127|6822000
1148011200000|2006-05-19 04:00:00|3148.5|3148.5|3135|3135|3155|3155|3104|3104|8231800
1148270400000|2006-05-22 04:00:00|3135|3135|3147|3147|3169|3169|3107.5|3107.5|6094000
1148356800000|2006-05-23 04:00:00|3149|3149|3124.5|3124.5|3167.5|3167.5|3124.5|3124.5|7170600
1148443200000|2006-05-24 04:00:00|3131|3131|3103|3103|3150|3150|3087.5|3087.5|9505800
1148529600000|2006-05-25 04:00:00|3119.5|3119.5|3119.5|3119.5|3135|3135|3087.3|3087.3|5515200
1148616000000|2006-05-26 04:00:00|3135|3135|3130|3130|3147.5|3147.5|3114|3114|4598600
1148961600000|2006-05-30 04:00:00|3132.5|3132.5|3122|3122|3155|3155|3103.5|3103.5|6769000
1149048000000|2006-05-31 04:00:00|3137|3137|3126|3126|3153|3153|3111.5|3111.5|8520000
1149134400000|2006-06-01 04:00:00|3142.5|3142.5|3160|3160|3174.5|3174.5|3134.5|3134.5|6172800
1149220800000|2006-06-02 04:00:00|3160|3160|3151.5|3151.5|3172|3172|3125|3125|6902600
1149480000000|2006-06-05 04:00:00|3126.5|3126.5|3072.5|3072.5|3150|3150|3065|3065|7442000
1149566400000|2006-06-06 04:00:00|3063|3063|3002.5|3002.5|3090|3090|2980.5|2980.5|15215000
1149652800000|2006-06-07 04:00:00|3044.5|3044.5|3001|3001|3057|3057|2990|2990|9416000
1149739200000|2006-06-08 04:00:00|3006.5|3006.5|3015.5|3015.5|3024.5|3024.5|2942.5|2942.5|11910600
1149825600000|2006-06-09 04:00:00|3010|3010|3002.5|3002.5|3033.5|3033.5|3000|3000|7831000
1150084800000|2006-06-12 04:00:00|3010|3010|2981|2981|3033|3033|2976.5|2976.5|7502400
1150171200000|2006-06-13 04:00:00|2964|2964|2972.5|2972.5|3012.5|3012.5|2952.5|2952.5|8685800
1150257600000|2006-06-14 04:00:00|2965|2965|2981|2981|2993.5|2993.5|2945|2945|7300800
1150344000000|2006-06-15 04:00:00|2975|2975|3040.5|3040.5|3049.5|3049.5|2965|2965|9087400
1150430400000|2006-06-16 04:00:00|3045|3045|3087.5|3087.5|3105.5|3105.5|3035|3035|12000800
1150689600000|2006-06-19 04:00:00|3085|3085|3045|3045|3088.5|3088.5|3013|3013|5882000
1150776000000|2006-06-20 04:00:00|3059.5|3059.5|3049|3049|3062.5|3062.5|3025|3025|4474200
1150862400000|2006-06-21 04:00:00|3035|3035|3074.5|3074.5|3101.5|3101.5|3030.5|3030.5|6777400
1150948800000|2006-06-22 04:00:00|3063.5|3063.5|3094.5|3094.5|3108|3108|3045|3045|5443400
1151035200000|2006-06-23 04:00:00|3076.5|3076.5|3114|3114|3135.5|3135.5|3066|3066|6171200
1151294400000|2006-06-26 04:00:00|3109.5|3109.5|3112|3112|3125|3125|3089|3089|4626200
1151380800000|2006-06-27 04:00:00|3067|3067|3070|3070|3120.5|3120.5|3067|3067|5049000
1151467200000|2006-06-28 04:00:00|3065|3065|3066.5|3066.5|3080|3080|3030|3030|4144200
1151553600000|2006-06-29 04:00:00|3075|3075|3164.5|3164.5|3177|3177|3075|3075|7530000
1151640000000|2006-06-30 04:00:00|3164.5|3164.5|3171|3171|3179|3179|3143|3143|7427000
1151899200000|2006-07-03 04:00:00|3200|3200|3199.5|3199.5|3201|3201|3179|3179|3472600
1152072000000|2006-07-05 04:00:00|3199.5|3199.5|3192.5|3192.5|3204|3204|3168|3168|6787400
1152158400000|2006-07-06 04:00:00|3202.5|3202.5|3192.5|3192.5|3234|3234|3179.5|3179.5|5549800
1152244800000|2006-07-07 04:00:00|3187.5|3187.5|3155|3155|3192.5|3192.5|3125|3125|5759800
1152504000000|2006-07-10 04:00:00|3165|3165|3143.5|3143.5|3173.5|3173.5|3133.5|3133.5|4276200
1152590400000|2006-07-11 04:00:00|3150|3150|3192|3192|3205|3205|3132|3132|5841600
1152676800000|2006-07-12 04:00:00|3207.5|3207.5|3162|3162|3219|3219|3146.5|3146.5|6540400
1152763200000|2006-07-13 04:00:00|3163.5|3163.5|3071.5|3071.5|3166.5|3166.5|3069.5|3069.5|8309200
1152849600000|2006-07-14 04:00:00|3072|3072|2940.5|2940.5|3073.5|3073.5|2915|2915|15209200
1153108800000|2006-07-17 04:00:00|2950.5|2950.5|2898|2898|2982.5|2982.5|2872.5|2872.5|14265600
1153195200000|2006-07-18 04:00:00|2968|2968|2944|2944|2989.5|2989.5|2911|2911|19743400
1153281600000|2006-07-19 04:00:00|2967.5|2967.5|3053.5|3053.5|3072.5|3072.5|2950.5|2950.5|16653600
1153368000000|2006-07-20 04:00:00|3097.5|3097.5|3012.5|3012.5|3103.5|3103.5|3012.5|3012.5|12533600
1153454400000|2006-07-21 04:00:00|3015|3015|2998|2998|3015.5|3015.5|2959|2959|11244200
1153713600000|2006-07-24 04:00:00|3008|3008|3072.5|3072.5|3081|3081|3003.5|3003.5|10665200
1153800000000|2006-07-25 04:00:00|3057.5|3057.5|3101.5|3101.5|3112|3112|3048|3048|8846600
1153886400000|2006-07-26 04:00:00|3102|3102|3088.5|3088.5|3110|3110|3060|3060|8314200
1153972800000|2006-07-27 04:00:00|3111|3111|3081.5|3081.5|3125|3125|3070|3070|8379000
1154059200000|2006-07-28 04:00:00|3090|3090|3107.5|3107.5|3123.5|3123.5|3090|3090|7034800
1154318400000|2006-07-31 04:00:00|3092.5|3092.5|3109.5|3109.5|3116.5|3116.5|3087.5|3087.5|4630200
1154404800000|2006-08-01 04:00:00|3109.5|3109.5|3084|3084|3125|3125|3071.5|3071.5|7319000
1154491200000|2006-08-02 04:00:00|3104.5|3104.5|3114.5|3114.5|3126|3126|3087.5|3087.5|4951000
1154577600000|2006-08-03 04:00:00|3112.5|3112.5|3137|3137|3160.5|3160.5|3087.5|3087.5|8423800
1154664000000|2006-08-04 04:00:00|3162|3162|3128.5|3128.5|3170|3170|3089|3089|5391600
1154923200000|2006-08-07 04:00:00|3135.5|3135.5|3154.5|3154.5|3162|3162|3114|3114|6231400
1155009600000|2006-08-08 04:00:00|3154.5|3154.5|3094|3094|3158.5|3158.5|3075.5|3075.5|6956400
1155096000000|2006-08-09 04:00:00|3116|3116|3015.5|3015.5|3127.5|3127.5|3006.5|3006.5|10189000
1155182400000|2006-08-10 04:00:00|3000.5|3000.5|3022.5|3022.5|3034|3034|2975|2975|7757000
1155268800000|2006-08-11 04:00:00|3005.5|3005.5|3007.5|3007.5|3023|3023|2978|2978|3983600
1155528000000|2006-08-14 04:00:00|3044|3044|3023.5|3023.5|3068|3068|3017.5|3017.5|4986200
1155614400000|2006-08-15 04:00:00|3054|3054|3051.5|3051.5|3077.5|3077.5|3037.5|3037.5|4089400
1155700800000|2006-08-16 04:00:00|3062.5|3062.5|3108.5|3108.5|3124.5|3124.5|3050|3050|5266600
1155787200000|2006-08-17 04:00:00|3089.5|3089.5|3097.5|3097.5|3114.5|3114.5|3078.5|3078.5|4747400
1155873600000|2006-08-18 04:00:00|3117|3117|3092|3092|3120|3120|3076.5|3076.5|5104000
1156132800000|2006-08-21 04:00:00|3074|3074|3073|3073|3079.5|3079.5|3048|3048|3733000
1156219200000|2006-08-22 04:00:00|3068|3068|3045|3045|3084.5|3084.5|3030|3030|4348000
1156305600000|2006-08-23 04:00:00|3033|3033|3038.5|3038.5|3063|3063|3019.5|3019.5|3759200
1156392000000|2006-08-24 04:00:00|3045.5|3045.5|3049.5|3049.5|3063|3063|3038.5|3038.5|4578000
1156478400000|2006-08-25 04:00:00|3025|3025|3033.5|3033.5|3049.5|3049.5|3000.5|3000.5|3487800
1156737600000|2006-08-28 04:00:00|3021.5|3021.5|3076.5|3076.5|3090|3090|3019|3019|5161800
1156824000000|2006-08-29 04:00:00|3065|3065|3108.5|3108.5|3121|3121|3048.5|3048.5|6807600
1156910400000|2006-08-30 04:00:00|3095|3095|3113.5|3113.5|3137.5|3137.5|3086|3086|4663000
1156996800000|2006-08-31 04:00:00|3108|3108|3135.5|3135.5|3148.5|3148.5|3100.5|3100.5|5585600
1157083200000|2006-09-01 04:00:00|3150|3150|3163|3163|3174|3174|3134.5|3134.5|5592400
1157428800000|2006-09-05 04:00:00|3137.5|3137.5|3186|3186|3194.5|3194.5|3126|3126|6209600
1157515200000|2006-09-06 04:00:00|3181|3181|3166.5|3166.5|3185.5|3185.5|3150|3150|8055800
1157601600000|2006-09-07 04:00:00|3145.5|3145.5|3138.5|3138.5|3163.5|3163.5|3110.5|3110.5|5159800
1157688000000|2006-09-08 04:00:00|3134|3134|3167|3167|3172|3172|3133.75|3133.75|3226600
1157947200000|2006-09-11 04:00:00|3168|3168|3145.5|3145.5|3174.5|3174.5|3141.5|3141.5|6037200
1158033600000|2006-09-12 04:00:00|3138|3138|3161|3161|3167|3167|3115|3115|7321600
1158120000000|2006-09-13 04:00:00|3150|3150|3194.5|3194.5|3208|3208|3144|3144|5228800
1158206400000|2006-09-14 04:00:00|3180|3180|3150|3150|3194|3194|3141.5|3141.5|6620800
1158292800000|2006-09-15 04:00:00|3192.5|3192.5|3230.5|3230.5|3237|3237|3173|3173|11311200
1158552000000|2006-09-18 04:00:00|3220|3220|3203.5|3203.5|3226.5|3226.5|3196|3196|6158600
1158638400000|2006-09-19 04:00:00|3191|3191|3207.5|3207.5|3211|3211|3155|3155|4630600
1158724800000|2006-09-20 04:00:00|3207.5|3207.5|3195|3195|3224.5|3224.5|3194|3194|7029200
1158811200000|2006-09-21 04:00:00|3196|3196|3145|3145|3202|3202|3125|3125|9564800
1158897600000|2006-09-22 04:00:00|3126.5|3126.5|3115|3115|3138.5|3138.5|3109.5|3109.5|7261000
1159156800000|2006-09-25 04:00:00|3137|3137|3161.5|3161.5|3171.5|3171.5|3131.5|3131.5|8438800
1159243200000|2006-09-26 04:00:00|3190.5|3190.5|3180.5|3180.5|3192.5|3192.5|3138.5|3138.5|7448800
1159329600000|2006-09-27 04:00:00|3184|3184|3157|3157|3190|3190|3153|3153|5864200
1159416000000|2006-09-28 04:00:00|3169|3169|3183|3183|3186.5|3186.5|3123|3123|7430600
1159502400000|2006-09-29 04:00:00|3164.5|3164.5|3167.5|3167.5|3192.5|3192.5|3145.5|3145.5|8977400
1159761600000|2006-10-02 04:00:00|3171|3171|3195|3195|3225|3225|3166.5|3166.5|5597200
1159848000000|2006-10-03 04:00:00|3183|3183|3240|3240|3250|3250|3176|3176|6801000
1159934400000|2006-10-04 04:00:00|3234.5|3234.5|3257.5|3257.5|3265|3265|3225|3225|6964600
1160020800000|2006-10-05 04:00:00|3265|3265|3292|3292|3300|3300|3262.75|3262.75|5724000
1160107200000|2006-10-06 04:00:00|3292|3292|3270.5|3270.5|3297.5|3297.5|3251.5|3251.5|5000600
1160366400000|2006-10-09 04:00:00|3273.5|3273.5|3260|3260|3288.5|3288.5|3247.5|3247.5|4229800
1160452800000|2006-10-10 04:00:00|3272.5|3272.5|3265|3265|3290.5|3290.5|3259|3259|4848200
1160539200000|2006-10-11 04:00:00|3265|3265|3276|3276|3282|3282|3236.5|3236.5|4990600
1160625600000|2006-10-12 04:00:00|3296.5|3296.5|3319|3319|3328|3328|3284.5|3284.5|5560000
1160712000000|2006-10-13 04:00:00|3307.5|3307.5|3325|3325|3344.5|3344.5|3296.5|3296.5|7209200
1160971200000|2006-10-16 04:00:00|3325|3325|3339.5|3339.5|3373.5|3373.5|3322|3322|6929400
1161057600000|2006-10-17 04:00:00|3360|3360|3264|3264|3373|3373|3251.5|3251.5|13555600
1161144000000|2006-10-18 04:00:00|3263|3263|3278.5|3278.5|3280|3280|3240|3240|9741200
1161230400000|2006-10-19 04:00:00|3263|3263|3250|3250|3275|3275|3235.5|3235.5|7415000
1161316800000|2006-10-20 04:00:00|3274.5|3274.5|3251|3251|3274.5|3274.5|3227.5|3227.5|8445800
1161576000000|2006-10-23 04:00:00|3251|3251|3249|3249|3266.5|3266.5|3233|3233|5068000
1161662400000|2006-10-24 04:00:00|3228|3228|3256|3256|3257.5|3257.5|3225|3225|5248000
1161748800000|2006-10-25 04:00:00|3264.5|3264.5|3262.5|3262.5|3274.5|3274.5|3243|3243|5705400
1161835200000|2006-10-26 04:00:00|3262|3262|3262|3262|3269|3269|3214|3214|6160200
1161921600000|2006-10-27 04:00:00|3250|3250|3247|3247|3262.5|3262.5|3214.5|3214.5|5703400
1162184400000|2006-10-30 05:00:00|3259|3259|3276|3276|3283|3283|3243|3243|4196400
1162270800000|2006-10-31 05:00:00|3291|3291|3286|3286|3305.5|3305.5|3276.5|3276.5|8315800
1162357200000|2006-11-01 05:00:00|3285|3285|3212.5|3212.5|3293.5|3293.5|3185.5|3185.5|11096400
1162443600000|2006-11-02 05:00:00|3192.5|3192.5|3216.5|3216.5|3224|3224|3181.5|3181.5|5293800
1162530000000|2006-11-03 05:00:00|3243.5|3243.5|3198.5|3198.5|3249|3249|3186.74|3186.74|5858200
1162789200000|2006-11-06 05:00:00|3225|3225|3257.5|3257.5|3273|3273|3198.5|3198.5|7142800
1162875600000|2006-11-07 05:00:00|3264|3264|3275.5|3275.5|3294.5|3294.5|3247.5|3247.5|5849400
1162962000000|2006-11-08 05:00:00|3275.5|3275.5|3278|3278|3288|3288|3250|3250|5479000
1163048400000|2006-11-09 05:00:00|3268.5|3268.5|3245.5|3245.5|3282.5|3282.5|3242.5|3242.5|5938400
1163134800000|2006-11-10 05:00:00|3234.5|3234.5|3253|3253|3270|3270|3224|3224|5179400
1163394000000|2006-11-13 05:00:00|3259|3259|3266|3266|3292.5|3292.5|3253|3253|6320200
1163480400000|2006-11-14 05:00:00|3266.5|3266.5|3280.5|3280.5|3297.5|3297.5|3250|3250|5739400
1163566800000|2006-11-15 05:00:00|3265.5|3265.5|3280|3280|3290|3290|3265.5|3265.5|6584000
1163653200000|2006-11-16 05:00:00|3297|3297|3338|3338|3346.5|3346.5|3288|3288|7732400
1163739600000|2006-11-17 05:00:00|3338.5|3338.5|3304.5|3304.5|3340|3340|3297|3297|8664400
1163998800000|2006-11-20 05:00:00|3295.5|3295.5|3293.5|3293.5|3319.5|3319.5|3282|3282|4196200
1164085200000|2006-11-21 05:00:00|3285.5|3285.5|3291.5|3291.5|3299|3299|3285|3285|5279000
1164171600000|2006-11-22 05:00:00|3286|3286|3289.5|3289.5|3305.5|3305.5|3285|3285|3405800
1164344400000|2006-11-24 05:00:00|3285|3285|3299.5|3299.5|3300.5|3300.5|3270|3270|1866000
1164603600000|2006-11-27 05:00:00|3297.5|3297.5|3242|3242|3304|3304|3242|3242|7884600
1164690000000|2006-11-28 05:00:00|3232.5|3232.5|3226.5|3226.5|3237|3237|3208|3208|6962800
1164776400000|2006-11-29 05:00:00|3226.5|3226.5|3237|3237|3254.5|3254.5|3216.5|3216.5|6679400
1164862800000|2006-11-30 05:00:00|3244.5|3244.5|3226.5|3226.5|3254.5|3254.5|3206|3206|7694600
1164949200000|2006-12-01 05:00:00|3219|3219|3193|3193|3236.5|3236.5|3172|3172|9612600
1165208400000|2006-12-04 05:00:00|3211|3211|3245|3245|3274.5|3274.5|3201.5|3201.5|8142000
1165294800000|2006-12-05 05:00:00|3242|3242|3236|3236|3258.5|3258.5|3226|3226|5752600
1165381200000|2006-12-06 05:00:00|3239|3239|3248|3248|3249|3249|3228|3228|7647000
1165467600000|2006-12-07 05:00:00|3259.5|3259.5|3237|3237|3273|3273|3230.5|3230.5|5349400
1165554000000|2006-12-08 05:00:00|3240|3240|3236|3236|3262|3262|3225|3225|6660800
1165813200000|2006-12-11 05:00:00|3232|3232|3250.5|3250.5|3253.5|3253.5|3219.5|3219.5|6782600
1165899600000|2006-12-12 05:00:00|3260|3260|3240|3240|3261.5|3261.5|3231|3231|9523600
1165986000000|2006-12-13 05:00:00|3257.5|3257.5|3210.5|3210.5|3262.5|3262.5|3205.5|3205.5|8271000
1166072400000|2006-12-14 05:00:00|3137.5|3137.5|3103|3103|3165.5|3165.5|3090|3090|34140600
1166158800000|2006-12-15 05:00:00|3121|3121|3122.5|3122.5|3124.5|3124.5|3100.5|3100.5|16462600
1166418000000|2006-12-18 05:00:00|3120.5|3120.5|3113|3113|3128.5|3128.5|3107|3107|10160200
1166504400000|2006-12-19 05:00:00|3108.5|3108.5|3124|3124|3135|3135|3091.5|3091.5|12870600
1166590800000|2006-12-20 05:00:00|3133|3133|3161|3161|3177|3177|3114.5|3114.5|11309600
1166677200000|2006-12-21 05:00:00|3161|3161|3138|3138|3179.5|3179.5|3132.5|3132.5|8125200
1166763600000|2006-12-22 05:00:00|3131.5|3131.5|3128|3128|3140.5|3140.5|3120|3120|6108200
1167109200000|2006-12-26 05:00:00|3125|3125|3161.5|3161.5|3166|3166|3120|3120|3823600
1167195600000|2006-12-27 05:00:00|3179.5|3179.5|3147|3147|3210.5|3210.5|3138.5|3138.5|4529400
1167282000000|2006-12-28 05:00:00|3156.5|3156.5|3140.5|3140.5|3157|3157|3127|3127|5067800
1167368400000|2006-12-29 05:00:00|3140|3140|3126|3126|3150.5|3150.5|3122.5|3122.5|3793000
1167800400000|2007-01-03 05:00:00|3130|3130|3140.5|3140.5|3179.5|3179.5|3120|3120|9569800
1167886800000|2007-01-04 05:00:00|3130|3130|3143.5|3143.5|3150|3150|3122.5|3122.5|9861400
1167973200000|2007-01-05 05:00:00|3130|3130|3134|3134|3149.5|3149.5|3103.5|3103.5|8708600
1168232400000|2007-01-08 05:00:00|3123|3123|3159.5|3159.5|3179.5|3179.5|3100.5|3100.5|6694400
1168318800000|2007-01-09 05:00:00|3148.5|3148.5|3123.5|3123.5|3155|3155|3111.5|3111.5|9050200
1168405200000|2007-01-10 05:00:00|3111|3111|3134.5|3134.5|3143.5|3143.5|3092.5|3092.5|10328400
1168491600000|2007-01-11 05:00:00|3149.5|3149.5|3185|3185|3197.5|3197.5|3136|3136|10013400
1168578000000|2007-01-12 05:00:00|3174.5|3174.5|3221|3221|3236|3236|3170|3170|10621800
1168923600000|2007-01-16 05:00:00|3241|3241|3226.5|3226.5|3250|3250|3213.5|3213.5|8228800
1169010000000|2007-01-17 05:00:00|3234|3234|3241|3241|3253.5|3253.5|3225|3225|8722400
1169096400000|2007-01-18 05:00:00|3241.5|3241.5|3245.5|3245.5|3256.5|3256.5|3200.5|3200.5|8417000
1169182800000|2007-01-19 05:00:00|3270|3270|3259|3259|3272|3272|3242.5|3242.5|8370400
1169442000000|2007-01-22 05:00:00|3247.5|3247.5|3204.5|3204.5|3247.5|3247.5|3184.5|3184.5|9830200
1169528400000|2007-01-23 05:00:00|3260|3260|3307|3307|3336.5|3336.5|3250|3250|16235400
1169614800000|2007-01-24 05:00:00|3299|3299|3341.5|3341.5|3348|3348|3290|3290|10530000
1169701200000|2007-01-25 05:00:00|3348.5|3348.5|3310.5|3310.5|3355|3355|3305|3305|9355400
1169787600000|2007-01-26 05:00:00|3305.5|3305.5|3302|3302|3327.5|3327.5|3283|3283|9197800
1170046800000|2007-01-29 05:00:00|3281|3281|3284.5|3284.5|3312|3312|3271|3271|8642000
1170133200000|2007-01-30 05:00:00|3297|3297|3347.5|3347.5|3364|3364|3295|3295|15142000
1170219600000|2007-01-31 05:00:00|3341.5|3341.5|3401|3401|3412|3412|3330|3330|10413400
1170306000000|2007-02-01 05:00:00|3402.5|3402.5|3429|3429|3436.5|3436.5|3395|3395|11805600
1170392400000|2007-02-02 05:00:00|3437.5|3437.5|3400|3400|3437.5|3437.5|3391.5|3391.5|9078800
1170651600000|2007-02-05 05:00:00|3399.5|3399.5|3388.5|3388.5|3432|3432|3370.5|3370.5|7063800
1170738000000|2007-02-06 05:00:00|3401.5|3401.5|3420.5|3420.5|3430|3430|3390|3390|7212800
1170824400000|2007-02-07 05:00:00|3420.5|3420.5|3425.5|3425.5|3437.5|3437.5|3404|3404|5764600
1170910800000|2007-02-08 05:00:00|3425.5|3425.5|3402.5|3402.5|3436.5|3436.5|3392|3392|6012600
1170997200000|2007-02-09 05:00:00|3407.5|3407.5|3379|3379|3422.5|3422.5|3372|3372|4081800
1171256400000|2007-02-12 05:00:00|3379.5|3379.5|3352|3352|3379.5|3379.5|3339|3339|8216590
1171342800000|2007-02-13 05:00:00|3352.5|3352.5|3360|3360|3372.5|3372.5|3350|3350|6034864
1171429200000|2007-02-14 05:00:00|3367.5|3367.5|3408.5|3408.5|3422|3422|3355|3355|7635580
1171515600000|2007-02-15 05:00:00|3425.5|3425.5|3446.5|3446.5|3467.5|3467.5|3413|3413|10798600
1171602000000|2007-02-16 05:00:00|3463.5|3463.5|3434|3434|3474.5|3474.5|3419|3419|6640800
1171947600000|2007-02-20 05:00:00|3442|3442|3406.5|3406.5|3450|3450|3399|3399|12227000
1172034000000|2007-02-21 05:00:00|3400|3400|3379|3379|3401.5|3401.5|3375|3375|9110600
1172120400000|2007-02-22 05:00:00|3375.5|3375.5|3375|3375|3403|3403|3353|3353|6267400
1172206800000|2007-02-23 05:00:00|3362.5|3362.5|3377.5|3377.5|3379.5|3379.5|3350.5|3350.5|5239400
1172466000000|2007-02-26 05:00:00|3390|3390|3361.5|3361.5|3410|3410|3340|3340|6365512
1172552400000|2007-02-27 05:00:00|3312.5|3312.5|3273|3273|3340|3340|3237.5|3237.5|14025400
1172638800000|2007-02-28 05:00:00|3275.5|3275.5|3282|3282|3316|3316|3254.5|3254.5|12365600
1172725200000|2007-03-01 05:00:00|3234|3234|3256|3256|3266.5|3266.5|3203.5|3203.5|14039818
1172811600000|2007-03-02 05:00:00|3235|3235|3217.5|3217.5|3250.5|3250.5|3215|3215|10390200
1173070800000|2007-03-05 05:00:00|3187.5|3187.5|3177|3177|3222.5|3222.5|3172.5|3172.5|10373400
1173157200000|2007-03-06 05:00:00|3191.5|3191.5|3209|3209|3213.5|3213.5|3180|3180|9729400
1173243600000|2007-03-07 05:00:00|3208.5|3208.5|3213|3213|3227.5|3227.5|3200|3200|8145200
1173330000000|2007-03-08 05:00:00|3230.5|3230.5|3228|3228|3244.5|3244.5|3220.5|3220.5|4890600
1173416400000|2007-03-09 05:00:00|3240|3240|3225|3225|3250|3250|3209|3209|5120200
1173672000000|2007-03-12 04:00:00|3225|3225|3267.5|3267.5|3273.5|3273.5|3224.5|3224.5|5070600
1173758400000|2007-03-13 04:00:00|3260|3260|3215.5|3215.5|3260|3260|3214|3214|8202600
1173844800000|2007-03-14 04:00:00|3223|3223|3237.5|3237.5|3244.5|3244.5|3179.5|3179.5|9551600
1173931200000|2007-03-15 04:00:00|3233|3233|3220|3220|3242.5|3242.5|3205.5|3205.5|7935760
1174017600000|2007-03-16 04:00:00|3232|3232|3230|3230|3239.5|3239.5|3201.5|3201.5|10941200
1174276800000|2007-03-19 04:00:00|3269|3269|3253.5|3253.5|3282.5|3282.5|3246.5|3246.5|6690600
1174363200000|2007-03-20 04:00:00|3264|3264|3262|3262|3267|3267|3238|3238|5280200
1174449600000|2007-03-21 04:00:00|3274.5|3274.5|3309|3309|3324|3324|3270|3270|7863950
1174536000000|2007-03-22 04:00:00|3307|3307|3304|3304|3325|3325|3283|3283|6611200
1174622400000|2007-03-23 04:00:00|3294|3294|3336.5|3336.5|3345|3345|3282.5|3282.5|6807000
1174881600000|2007-03-26 04:00:00|3360|3360|3320.5|3320.5|3365|3365|3296.5|3296.5|14703400
1174968000000|2007-03-27 04:00:00|3309.5|3309.5|3305.5|3305.5|3320|3320|3296|3296|8213054
1175054400000|2007-03-28 04:00:00|3297.5|3297.5|3268.5|3268.5|3301.5|3301.5|3243|3243|7893000
1175140800000|2007-03-29 04:00:00|3275.5|3275.5|3249.5|3249.5|3290.5|3290.5|3245|3245|9698964
1175227200000|2007-03-30 04:00:00|3243|3243|3250|3250|3260|3260|3215.5|3215.5|10104100
1175486400000|2007-04-02 04:00:00|3251.5|3251.5|3236|3236|3270|3270|3232.5|3232.5|8301800
1175572800000|2007-04-03 04:00:00|3261.5|3261.5|3263.5|3263.5|3275|3275|3255.5|3255.5|8705728
1175659200000|2007-04-04 04:00:00|3274|3274|3246.5|3246.5|3277|3277|3232|3232|14301600
1175745600000|2007-04-05 04:00:00|3238.5|3238.5|3246.5|3246.5|3251.5|3251.5|3230|3230|8295400
1176091200000|2007-04-09 04:00:00|3250|3250|3253|3253|3258.5|3258.5|3237.5|3237.5|7857950
1176177600000|2007-04-10 04:00:00|3250.5|3250.5|3222.5|3222.5|3254.91|3254.91|3211.5|3211.5|16644956
1176264000000|2007-04-11 04:00:00|3220|3220|3204|3204|3225|3225|3185|3185|13569138
1176350400000|2007-04-12 04:00:00|3196.5|3196.5|3237|3237|3241|3241|3182.5|3182.5|8260046
1176436800000|2007-04-13 04:00:00|3237|3237|3252.5|3252.5|3254|3254|3220.5|3220.5|7262800
1176696000000|2007-04-16 04:00:00|3277|3277|3289.5|3289.5|3292.5|3292.5|3259.5|3259.5|8479182
1176782400000|2007-04-17 04:00:00|3299.5|3299.5|3309|3309|3309.5|3309.5|3272.5|3272.5|9528860
1176868800000|2007-04-18 04:00:00|3354|3354|3346|3346|3366.5|3366.5|3307|3307|14227372
1176955200000|2007-04-19 04:00:00|3350|3350|3361|3361|3365|3365|3310|3310|9888272
1177041600000|2007-04-20 04:00:00|3424.5|3424.5|3374|3374|3424.5|3424.5|3355|3355|15251146
1177300800000|2007-04-23 04:00:00|3377.5|3377.5|3389|3389|3402|3402|3374|3374|12182514
1177387200000|2007-04-24 04:00:00|3403.5|3403.5|3388.5|3388.5|3412.5|3412.5|3378.5|3378.5|10644898
1177473600000|2007-04-25 04:00:00|3395.5|3395.5|3402|3402|3402.5|3402.5|3360.5|3360.5|7746004
1177560000000|2007-04-26 04:00:00|3393.5|3393.5|3382.5|3382.5|3409|3409|3379.5|3379.5|7609412
1177646400000|2007-04-27 04:00:00|3367.5|3367.5|3384.5|3384.5|3388.5|3388.5|3357.5|3357.5|6681942
1177905600000|2007-04-30 04:00:00|3391.5|3391.5|3356.5|3356.5|3397.5|3397.5|3355|3355|7489372
1177992000000|2007-05-01 04:00:00|3349|3349|3386.5|3386.5|3394.25|3394.25|3349|3349|6516000
1178078400000|2007-05-02 04:00:00|3375|3375|3420|3420|3431.5|3431.5|3372|3372|8976804
1178164800000|2007-05-03 04:00:00|3413|3413|3396.5|3396.5|3420|3420|3387|3387|9376010
1178251200000|2007-05-04 04:00:00|3414.5|3414.5|3400|3400|3436|3436|3392.5|3392.5|6758444
1178510400000|2007-05-07 04:00:00|3407.5|3407.5|3452.5|3452.5|3454|3454|3401.27|3401.27|8393900
1178596800000|2007-05-08 04:00:00|3431.5|3431.5|3417|3417|3437.5|3437.5|3405|3405|6579160
1178683200000|2007-05-09 04:00:00|3410|3410|3438.5|3438.5|3440|3440|3403|3403|6480954
1178769600000|2007-05-10 04:00:00|3430|3430|3401|3401|3439.5|3439.5|3399.5|3399.5|6425996
1178856000000|2007-05-11 04:00:00|3404.5|3404.5|3419.5|3419.5|3425|3425|3403.5|3403.5|4901800
1179115200000|2007-05-14 04:00:00|3419|3419|3412.5|3412.5|3430|3430|3400|3400|6041562
1179201600000|2007-05-15 04:00:00|3426|3426|3425|3425|3472|3472|3418.5|3418.5|11283000
1179288000000|2007-05-16 04:00:00|3426|3426|3424|3424|3449|3449|3398|3398|6559650
1179374400000|2007-05-17 04:00:00|3426|3426|3468.5|3468.5|3478|3478|3418.5|3418.5|8478200
1179460800000|2007-05-18 04:00:00|3482.5|3482.5|3459.5|3459.5|3492.5|3492.5|3450|3450|9463756
1179720000000|2007-05-21 04:00:00|3445.5|3445.5|3446|3446|3455|3455|3428|3428|10142758
1179806400000|2007-05-22 04:00:00|3450|3450|3460.5|3460.5|3465|3465|3435|3435|8350968
1179892800000|2007-05-23 04:00:00|3462.5|3462.5|3442.5|3442.5|3465|3465|3434.5|3434.5|7596008
1179979200000|2007-05-24 04:00:00|3450|3450|3413|3413|3475|3475|3411|3411|8000228
1180065600000|2007-05-25 04:00:00|3403.5|3403.5|3431|3431|3447.5|3447.5|3400|3400|5837200
1180411200000|2007-05-29 04:00:00|3441|3441|3449.5|3449.5|3464|3464|3428|3428|6557800
1180497600000|2007-05-30 04:00:00|3428|3428|3471.5|3471.5|3471.5|3471.5|3415|3415|7207016
1180584000000|2007-05-31 04:00:00|3481|3481|3527.5|3527.5|3534|3534|3481|3481|10890234
1180670400000|2007-06-01 04:00:00|3545|3545|3539|3539|3581|3581|3526|3526|9145752
1180929600000|2007-06-04 04:00:00|3516.5|3516.5|3541|3541|3558.5|3558.5|3507|3507|6026486
1181016000000|2007-06-05 04:00:00|3527.5|3527.5|3537.5|3537.5|3549.5|3549.5|3516.5|3516.5|8784800
1181102400000|2007-06-06 04:00:00|3512.5|3512.5|3496|3496|3532|3532|3481.5|3481.5|7220330
1181188800000|2007-06-07 04:00:00|3495.5|3495.5|3443.5|3443.5|3499|3499|3442.5|3442.5|8533068
1181275200000|2007-06-08 04:00:00|3449|3449|3511.5|3511.5|3514.5|3514.5|3442.5|3442.5|11616600
1181534400000|2007-06-11 04:00:00|3492.5|3492.5|3509|3509|3515|3515|3475.5|3475.5|6404800
1181620800000|2007-06-12 04:00:00|3499.5|3499.5|3483.5|3483.5|3520|3520|3476|3476|9019800
1181707200000|2007-06-13 04:00:00|3494|3494|3536.5|3536.5|3536.5|3536.5|3480|3480|9958000
1181793600000|2007-06-14 04:00:00|3516.5|3516.5|3564|3564|3569|3569|3516.5|3516.5|6765800
1181880000000|2007-06-15 04:00:00|3595|3595|3600.5|3600.5|3615|3615|3584.5|3584.5|12269040
1182139200000|2007-06-18 04:00:00|3624.5|3624.5|3609.5|3609.5|3625|3625|3586|3586|7089176
1182225600000|2007-06-19 04:00:00|3609.5|3609.5|3586|3586|3615|3615|3570.5|3570.5|8545840
1182312000000|2007-06-20 04:00:00|3609.5|3609.5|3591.5|3591.5|3632|3632|3586.5|3586.5|8727600
1182398400000|2007-06-21 04:00:00|3584.5|3584.5|3597.5|3597.5|3614.5|3614.5|3571.5|3571.5|8114718
1182484800000|2007-06-22 04:00:00|3602.5|3602.5|3569|3569|3608.5|3608.5|3553|3553|12235200
1182744000000|2007-06-25 04:00:00|3566|3566|3563.5|3563.5|3594|3594|3545.5|3545.5|8684800
1182830400000|2007-06-26 04:00:00|3568|3568|3528.5|3528.5|3576|3576|3518.5|3518.5|8212600
1182916800000|2007-06-27 04:00:00|3512|3512|3575|3575|3578|3578|3506.5|3506.5|7824982
1183003200000|2007-06-28 04:00:00|3564|3564|3554.5|3554.5|3575.5|3575.5|3546.5|3546.5|6760820
1183089600000|2007-06-29 04:00:00|3579|3579|3546.5|3546.5|3585.5|3585.5|3525|3525|8054620
1183348800000|2007-07-02 04:00:00|3573.5|3573.5|3623|3623|3625|3625|3570|3570|8174126
1183435200000|2007-07-03 04:00:00|3625|3625|3623.5|3623.5|3643|3643|3610.5|3610.5|3518774
1183608000000|2007-07-05 04:00:00|3619.5|3619.5|3606|3606|3636|3636|3603|3603|6378082
1183694400000|2007-07-06 04:00:00|3614.5|3614.5|3630|3630|3644|3644|3601.5|3601.5|4996178
1183953600000|2007-07-09 04:00:00|3616|3616|3626|3626|3635|3635|3600|3600|6907662
1184040000000|2007-07-10 04:00:00|3594|3594|3603.5|3603.5|3622.5|3622.5|3584.5|3584.5|10672206
1184126400000|2007-07-11 04:00:00|3603|3603|3650|3650|3650|3650|3599.5|3599.5|8788734
1184212800000|2007-07-12 04:00:00|3653|3653|3699.5|3699.5|3700|3700|3650|3650|7916822
1184299200000|2007-07-13 04:00:00|3712.5|3712.5|3750|3750|3760.5|3760.5|3685.5|3685.5|9817600
1184558400000|2007-07-16 04:00:00|3793|3793|3833.5|3833.5|3849|3849|3775.5|3775.5|14713474
1184644800000|2007-07-17 04:00:00|3877.5|3877.5|3842|3842|3891|3891|3834.5|3834.5|17508248
1184731200000|2007-07-18 04:00:00|3800|3800|3778|3778|3810|3810|3742.5|3742.5|17427800
1184817600000|2007-07-19 04:00:00|3809|3809|3859|3859|3870|3870|3754.5|3754.5|16752800
1184904000000|2007-07-20 04:00:00|3859.5|3859.5|3801.5|3801.5|3861.5|3861.5|3792|3792|13477200
1185163200000|2007-07-23 04:00:00|3828.5|3828.5|3811|3811|3842|3842|3798.32|3798.32|10309000
1185249600000|2007-07-24 04:00:00|3787|3787|3737|3737|3815.5|3815.5|3735|3735|11808000
1185336000000|2007-07-25 04:00:00|3754|3754|3759.5|3759.5|3787|3787|3735.5|3735.5|9471800
1185422400000|2007-07-26 04:00:00|3738|3738|3722.5|3722.5|3821.5|3821.5|3690.5|3690.5|18715524
1185508800000|2007-07-27 04:00:00|3737|3737|3664.5|3664.5|3742.5|3742.5|3655|3655|14751600
1185768000000|2007-07-30 04:00:00|3646|3646|3681.5|3681.5|3706.5|3706.5|3646|3646|9939600
1185854400000|2007-07-31 04:00:00|3750|3750|3648.5|3648.5|3750|3750|3648.5|3648.5|11840000
1185940800000|2007-08-01 04:00:00|3652.5|3652.5|3732.5|3732.5|3737|3737|3622.5|3622.5|14043970
1186027200000|2007-08-02 04:00:00|3718.5|3718.5|3738|3738|3748.5|3748.5|3691.5|3691.5|9768100
1186113600000|2007-08-03 04:00:00|3748.5|3748.5|3696.5|3696.5|3770.5|3770.5|3692|3692|12532400
1186372800000|2007-08-06 04:00:00|3829|3829|3742.5|3742.5|3835.5|3835.5|3661|3661|12206604
1186459200000|2007-08-07 04:00:00|3742|3742|3707.5|3707.5|3742.5|3742.5|3676|3676|10999200
1186545600000|2007-08-08 04:00:00|3703.5|3703.5|3702.5|3702.5|3761.5|3761.5|3675|3675|10677200
1186632000000|2007-08-09 04:00:00|3702|3702|3618.5|3618.5|3746|3746|3618.5|3618.5|12396000
1186718400000|2007-08-10 04:00:00|3573|3573|3654|3654|3684|3684|3553.5|3553.5|11749000
1186977600000|2007-08-13 04:00:00|3654|3654|3700.5|3700.5|3719.5|3719.5|3652.5|3652.5|7705400
1187064000000|2007-08-14 04:00:00|3702.5|3702.5|3639|3639|3712.5|3712.5|3629|3629|7900400
1187150400000|2007-08-15 04:00:00|3630.5|3630.5|3581.5|3581.5|3640.5|3640.5|3572|3572|9079680
1187236800000|2007-08-16 04:00:00|3529.5|3529.5|3554|3554|3570|3570|3450|3450|18876200
1187323200000|2007-08-17 04:00:00|3627|3627|3691|3691|3711|3711|3578|3578|16870000
1187582400000|2007-08-20 04:00:00|3685|3685|3735|3735|3751|3751|3648|3648|12788750
1187668800000|2007-08-21 04:00:00|3729.5|3729.5|3647|3647|3735|3735|3629|3629|11042800
1187755200000|2007-08-22 04:00:00|3657|3657|3693.5|3693.5|3711|3711|3650.5|3650.5|8947600
1187841600000|2007-08-23 04:00:00|3690.5|3690.5|3665|3665|3700|3700|3654.5|3654.5|6956800
1187928000000|2007-08-24 04:00:00|3668|3668|3716.5|3716.5|3723|3723|3650.5|3650.5|5960200
1188187200000|2007-08-27 04:00:00|3703|3703|3686|3686|3711|3711|3675|3675|5329276
1188273600000|2007-08-28 04:00:00|3665|3665|3600|3600|3685.5|3685.5|3595|3595|8396400
1188360000000|2007-08-29 04:00:00|3611.5|3611.5|3717.5|3717.5|3724|3724|3606|3606|8259000
1188446400000|2007-08-30 04:00:00|3670.5|3670.5|3692|3692|3727.5|3727.5|3663.5|3663.5|5536800
1188532800000|2007-08-31 04:00:00|3723.5|3723.5|3731.5|3731.5|3775|3775|3716.5|3716.5|7863000
1188878400000|2007-09-04 04:00:00|3737.5|3737.5|3721.5|3721.5|3741.5|3741.5|3685|3685|8953200
1188964800000|2007-09-05 04:00:00|3695|3695|3672.5|3672.5|3722.5|3722.5|3655.5|3655.5|9042400
1189051200000|2007-09-06 04:00:00|3687|3687|3750.5|3750.5|3755.5|3755.5|3672.5|3672.5|7359800
1189137600000|2007-09-07 04:00:00|3700|3700|3689.5|3689.5|3722.5|3722.5|3682|3682|7620800
1189396800000|2007-09-10 04:00:00|3714.5|3714.5|3724.5|3724.5|3747.5|3747.5|3655.5|3655.5|6136628
1189483200000|2007-09-11 04:00:00|3735|3735|3733.5|3733.5|3749|3749|3685.5|3685.5|11068200
1189569600000|2007-09-12 04:00:00|3737.5|3737.5|3742|3742|3775|3775|3718.5|3718.5|7014800
1189656000000|2007-09-13 04:00:00|3766|3766|3751|3751|3770|3770|3728.5|3728.5|8041654
1189742400000|2007-09-14 04:00:00|3752.5|3752.5|3807|3807|3818.5|3818.5|3749|3749|8177000
1190001600000|2007-09-17 04:00:00|3785|3785|3791.5|3791.5|3812|3812|3776|3776|5190800
1190088000000|2007-09-18 04:00:00|3795.5|3795.5|3908|3908|3915|3915|3773|3773|10797800
1190174400000|2007-09-19 04:00:00|3913.5|3913.5|3945|3945|3949.5|3949.5|3902.5|3902.5|10275800
1190260800000|2007-09-20 04:00:00|3925.5|3925.5|3936.5|3936.5|3952|3952|3912.5|3912.5|7628600
1190347200000|2007-09-21 04:00:00|3979.5|3979.5|3971.5|3971.5|3997.5|3997.5|3936.5|3936.5|12947600
1190606400000|2007-09-24 04:00:00|3972|3972|3934.5|3934.5|3987.5|3987.5|3932.5|3932.5|7717600
1190692800000|2007-09-25 04:00:00|3934.5|3934.5|3996.5|3996.5|4000|4000|3926|3926|9337800
1190779200000|2007-09-26 04:00:00|3995.5|3995.5|4010|4010|4037.5|4037.5|3980.5|3980.5|9305400
1190865600000|2007-09-27 04:00:00|4025|4025|4034.5|4034.5|4039|4039|3997|3997|6786000
1190952000000|2007-09-28 04:00:00|4015.5|4015.5|4024|4024|4049|4049|4005.5|4005.5|6394000
1191211200000|2007-10-01 04:00:00|4024|4024|4103.5|4103.5|4118.5|4118.5|4024|4024|9249200
1191297600000|2007-10-02 04:00:00|4100|4100|4031|4031|4125|4125|4011|4011|8708834
1191384000000|2007-10-03 04:00:00|4020|4020|3983.5|3983.5|4035|4035|3969.5|3969.5|8815200
1191470400000|2007-10-04 04:00:00|3980|3980|4004.5|4004.5|4035|4035|3980|3980|4508600
1191556800000|2007-10-05 04:00:00|4012|4012|4042|4042|4057.5|4057.5|4012|4012|8081512
1191816000000|2007-10-08 04:00:00|4042|4042|4018|4018|4064|4064|4010.5|4010.5|6424000
1191902400000|2007-10-09 04:00:00|4015|4015|4060|4060|4073|4073|4010|4010|5915400
1191988800000|2007-10-10 04:00:00|4066|4066|4025|4025|4075|4075|3969.5|3969.5|6961800
1192075200000|2007-10-11 04:00:00|4043|4043|3962.5|3962.5|4060|4060|3932|3932|9465600
1192161600000|2007-10-12 04:00:00|3979|3979|4016|4016|4031|4031|3954|3954|5931884
1192420800000|2007-10-15 04:00:00|4058.5|4058.5|3993.5|3993.5|4058.5|4058.5|3963.5|3963.5|6486600
1192507200000|2007-10-16 04:00:00|4006.5|4006.5|3982.5|3982.5|4036.5|4036.5|3956.5|3956.5|8026000
1192593600000|2007-10-17 04:00:00|4004|4004|3840|3840|4024.5|4024.5|3778.5|3778.5|28677362
1192680000000|2007-10-18 04:00:00|3838.5|3838.5|3871.5|3871.5|3912|3912|3826|3826|13072800
1192766400000|2007-10-19 04:00:00|3863.5|3863.5|3800|3800|3880|3880|3793.5|3793.5|19929000
1193025600000|2007-10-22 04:00:00|3774.5|3774.5|3790|3790|3827.5|3827.5|3756.5|3756.5|11807370
1193112000000|2007-10-23 04:00:00|3822.5|3822.5|3801|3801|3830|3830|3771|3771|8183600
1193198400000|2007-10-24 04:00:00|3790.5|3790.5|3824.5|3824.5|3832.5|3832.5|3760|3760|10543200
1193284800000|2007-10-25 04:00:00|3837.5|3837.5|3786|3786|3847.5|3847.5|3769.5|3769.5|11145400
1193371200000|2007-10-26 04:00:00|3805.5|3805.5|3772|3772|3816|3816|3747|3747|11537000
1193630400000|2007-10-29 04:00:00|3783.5|3783.5|3789|3789|3802|3802|3760.5|3760.5|5978600
1193716800000|2007-10-30 04:00:00|3777.5|3777.5|3791|3791|3824.5|3824.5|3769.5|3769.5|7511000
1193803200000|2007-10-31 04:00:00|3794|3794|3829.5|3829.5|3835.5|3835.5|3765|3765|10583200
1193889600000|2007-11-01 04:00:00|3755.5|3755.5|3736|3736|3801.5|3801.5|3729.5|3729.5|10598800
1193976000000|2007-11-02 04:00:00|3745|3745|3782.5|3782.5|3795|3795|3725|3725|7632800
1194238800000|2007-11-05 05:00:00|3750|3750|3805.5|3805.5|3825.5|3825.5|3750|3750|7793560
1194325200000|2007-11-06 05:00:00|3808.5|3808.5|3831|3831|3837.5|3837.5|3780.5|3780.5|7063616
1194411600000|2007-11-07 05:00:00|3805.5|3805.5|3723|3723|3823.5|3823.5|3718.5|3718.5|9911764
1194498000000|2007-11-08 05:00:00|3741|3741|3735|3735|3757|3757|3701|3701|12360382
1194584400000|2007-11-09 05:00:00|3715.5|3715.5|3675.5|3675.5|3723.5|3723.5|3671|3671|13778870
1194843600000|2007-11-12 05:00:00|3661.5|3661.5|3696.5|3696.5|3741|3741|3661.5|3661.5|10543292
1194930000000|2007-11-13 05:00:00|3720|3720|3766.5|3766.5|3768.5|3768.5|3700|3700|8721770
1195016400000|2007-11-14 05:00:00|3784.5|3784.5|3746|3746|3791.5|3791.5|3736|3736|7316486
1195102800000|2007-11-15 05:00:00|3738.5|3738.5|3697.5|3697.5|3742.5|3742.5|3669|3669|9353558
1195189200000|2007-11-16 05:00:00|3730|3730|3715|3715|3738|3738|3668.5|3668.5|9340006
1195448400000|2007-11-19 05:00:00|3692.5|3692.5|3676.5|3676.5|3704|3704|3641.5|3641.5|11054766
1195534800000|2007-11-20 05:00:00|3690|3690|3716|3716|3750|3750|3678|3678|10662226
1195621200000|2007-11-21 05:00:00|3635.5|3635.5|3639|3639|3706.5|3706.5|3634|3634|8789458
1195794000000|2007-11-23 05:00:00|3656|3656|3673|3673|3676.5|3676.5|3640|3640|2946396
1196053200000|2007-11-26 05:00:00|3672|3672|3634|3634|3711|3711|3630|3630|7880210
1196139600000|2007-11-27 05:00:00|3657.25|3657.25|3700|3700|3713|3713|3630|3630|10489876
1196226000000|2007-11-28 05:00:00|3735.5|3735.5|3792.5|3792.5|3813|3813|3704.5|3704.5|11493508
1196312400000|2007-11-29 05:00:00|3787.5|3787.5|3772|3772|3796|3796|3759.5|3759.5|6380798
1196398800000|2007-11-30 05:00:00|3808.5|3808.5|3738.5|3738.5|3828|3828|3724.5|3724.5|10690828
1196658000000|2007-12-03 05:00:00|3701|3701|3746.5|3746.5|3765|3765|3701|3701|9562760
1196744400000|2007-12-04 05:00:00|3716.5|3716.5|3737.5|3737.5|3769.5|3769.5|3716.5|3716.5|6880698
1196830800000|2007-12-05 05:00:00|3810|3810|3842.5|3842.5|3846.5|3846.5|3800|3800|9695244
1196917200000|2007-12-06 05:00:00|3841|3841|3899.5|3899.5|3902|3902|3811|3811|9101042
1197003600000|2007-12-07 05:00:00|3893.5|3893.5|3903.5|3903.5|3920|3920|3871|3871|7244746
1197262800000|2007-12-10 05:00:00|3906.5|3906.5|3941.5|3941.5|3947.5|3947.5|3906.5|3906.5|4802182
1197349200000|2007-12-11 05:00:00|3941.5|3941.5|3821|3821|3965|3965|3813|3813|11198148
1197435600000|2007-12-12 05:00:00|3913|3913|3839|3839|3913|3913|3790|3790|10449562
1197522000000|2007-12-13 05:00:00|3828|3828|3880.5|3880.5|3890.5|3890.5|3775|3775|6917100
1197608400000|2007-12-14 05:00:00|3855|3855|3834.5|3834.5|3898.5|3898.5|3822.5|3822.5|10130284
1197867600000|2007-12-17 05:00:00|3824|3824|3752|3752|3832.5|3832.5|3741.5|3741.5|8940610
1197954000000|2007-12-18 05:00:00|3790|3790|3796|3796|3809|3809|3731.5|3731.5|8794644
1198040400000|2007-12-19 05:00:00|3802.5|3802.5|3790|3790|3830|3830|3747.5|3747.5|7687874
1198126800000|2007-12-20 05:00:00|3810|3810|3820|3820|3824|3824|3777.5|3777.5|6943108
1198213200000|2007-12-21 05:00:00|3829.5|3829.5|3891.5|3891.5|3900|3900|3829.5|3829.5|13362994
1198472400000|2007-12-24 05:00:00|3889|3889|3909|3909|3942.5|3942.5|3887.5|3887.5|4955540
1198645200000|2007-12-26 05:00:00|3908|3908|3891|3891|3916.5|3916.5|3858|3858|5058778
1198731600000|2007-12-27 05:00:00|3904|3904|3842|3842|3910|3910|3826.5|3826.5|4736110
1198818000000|2007-12-28 05:00:00|3862.5|3862.5|3843.5|3843.5|3876.5|3876.5|3830.5|3830.5|3954290
1199077200000|2007-12-31 05:00:00|3838.5|3838.5|3827|3827|3857|3857|3813.5|3813.5|4934170
1199250000000|2008-01-02 05:00:00|3832|3832|3760.5|3760.5|3857|3857|3742.5|3742.5|8525694
1199336400000|2008-01-03 05:00:00|3765.5|3765.5|3814|3814|3834.5|3834.5|3751|3751|8711916
1199422800000|2008-01-04 05:00:00|3784.5|3784.5|3751|3751|3809.5|3809.5|3745|3745|11081214
1199682000000|2008-01-07 05:00:00|3766.5|3766.5|3733.5|3733.5|3785|3785|3705|3705|11701684
1199768400000|2008-01-08 05:00:00|3759.5|3759.5|3589.5|3589.5|3759.5|3759.5|3572|3572|16501768
1199854800000|2008-01-09 05:00:00|3583|3583|3598|3598|3653.5|3653.5|3528|3528|18464454
1199941200000|2008-01-10 05:00:00|3578|3578|3619.5|3619.5|3638.5|3638.5|3501.5|3501.5|14263022
1200027600000|2008-01-11 05:00:00|3593.5|3593.5|3584|3584|3623.5|3623.5|3564|3564|11403346
1200286800000|2008-01-14 05:00:00|3605.5|3605.5|3609.5|3609.5|3625|3625|3580.5|3580.5|8583782
1200373200000|2008-01-15 05:00:00|3597|3597|3568|3568|3614.25|3614.25|3559|3559|9124854
1200459600000|2008-01-16 05:00:00|3564|3564|3552|3552|3612.5|3612.5|3531|3531|14191114
1200546000000|2008-01-17 05:00:00|3549|3549|3404.5|3404.5|3560.5|3560.5|3383|3383|18406916
1200632400000|2008-01-18 05:00:00|3429|3429|3402.5|3402.5|3500|3500|3385.5|3385.5|18095066
1200978000000|2008-01-22 05:00:00|3274|3274|3362|3362|3402|3402|3260|3260|22560128
1201064400000|2008-01-23 05:00:00|3315|3315|3549|3549|3569.5|3569.5|3304|3304|24633702
1201150800000|2008-01-24 05:00:00|3570.5|3570.5|3628|3628|3643.5|3643.5|3557.5|3557.5|16824716
1201237200000|2008-01-25 05:00:00|3676.5|3676.5|3637.5|3637.5|3711|3711|3625|3625|16012426
1201496400000|2008-01-28 05:00:00|3622.5|3622.5|3686.5|3686.5|3697.5|3697.5|3599.5|3599.5|11639744
1201582800000|2008-01-29 05:00:00|3713.5|3713.5|3659|3659|3716.1|3716.1|3635.5|3635.5|9808294
1201669200000|2008-01-30 05:00:00|3647.5|3647.5|3637.5|3637.5|3720.5|3720.5|3617|3617|13122628
1201755600000|2008-01-31 05:00:00|3582.5|3582.5|3663.5|3663.5|3700|3700|3582.5|3582.5|14052074
1201842000000|2008-02-01 05:00:00|3675|3675|3706|3706|3713|3713|3662.5|3662.5|9217822
1202101200000|2008-02-04 05:00:00|3706|3706|3702.5|3702.5|3715.5|3715.5|3680|3680|6688026
1202187600000|2008-02-05 05:00:00|3645|3645|3617.5|3617.5|3687|3687|3610|3610|12575560
1202274000000|2008-02-06 05:00:00|3635|3635|3593.5|3593.5|3647|3647|3585|3585|9398530
1202360400000|2008-02-07 05:00:00|3576.5|3576.5|3573.5|3573.5|3595.5|3595.5|3541.5|3541.5|14844990
1202446800000|2008-02-08 05:00:00|3561|3561|3567.5|3567.5|3604.5|3604.5|3541.5|3541.5|10002322
1202706000000|2008-02-11 05:00:00|3573.5|3573.5|3578.5|3578.5|3583|3583|3521|3521|7261592
1202792400000|2008-02-12 05:00:00|3594|3594|3641|3641|3675|3675|3586|3586|10079310
1202878800000|2008-02-13 05:00:00|3668|3668|3676|3676|3676|3676|3622|3622|9379934
1202965200000|2008-02-14 05:00:00|3684.5|3684.5|3632.5|3632.5|3685|3685|3624|3624|8006890
1203051600000|2008-02-15 05:00:00|3625|3625|3576.5|3576.5|3625|3625|3548|3548|10543254
1203397200000|2008-02-19 05:00:00|3624.5|3624.5|3597.5|3597.5|3632.5|3632.5|3589.5|3589.5|7865062
1203483600000|2008-02-20 05:00:00|3573|3573|3602.5|3602.5|3605|3605|3545|3545|7386196
1203570000000|2008-02-21 05:00:00|3608.5|3608.5|3544.5|3544.5|3609|3609|3541.5|3541.5|9162366
1203656400000|2008-02-22 05:00:00|3534.5|3534.5|3611.5|3611.5|3622|3622|3534.5|3534.5|7413504
1203915600000|2008-02-25 05:00:00|3621|3621|3670.5|3670.5|3678.5|3678.5|3610|3610|12791466
1204002000000|2008-02-26 05:00:00|3646|3646|3664.5|3664.5|3687.5|3687.5|3634.5|3634.5|10352750
1204088400000|2008-02-27 05:00:00|3652.5|3652.5|3646.5|3646.5|3673|3673|3625|3625|10101746
1204174800000|2008-02-28 05:00:00|3627.5|3627.5|3608.5|3608.5|3643|3643|3589.5|3589.5|8437774
1204261200000|2008-02-29 05:00:00|3562|3562|3525.5|3525.5|3592.5|3592.5|3518|3518|9352848
1204520400000|2008-03-03 05:00:00|3497|3497|3470|3470|3497|3497|3410|3410|16474760
1204606800000|2008-03-04 05:00:00|3445|3445|3445|3445|3454|3454|3410|3410|16208728
1204693200000|2008-03-05 05:00:00|3414.5|3414.5|3486.5|3486.5|3514|3514|3414.5|3414.5|10693594
1204779600000|2008-03-06 05:00:00|3476.5|3476.5|3441.5|3441.5|3509.5|3509.5|3441|3441|9815234
1204866000000|2008-03-07 05:00:00|3424.5|3424.5|3374.5|3374.5|3463.75|3463.75|3368|3368|13516248
1205121600000|2008-03-10 04:00:00|3380|3380|3311.5|3311.5|3380|3380|3307|3307|14148232
1205208000000|2008-03-11 04:00:00|3379.5|3379.5|3418.5|3418.5|3418.5|3418.5|3326.5|3326.5|11988774
1205294400000|2008-03-12 04:00:00|3425|3425|3410|3410|3451|3451|3402.5|3402.5|8664438
1205380800000|2008-03-13 04:00:00|3369.5|3369.5|3425.5|3425.5|3449.5|3449.5|3354|3354|10343796
1205467200000|2008-03-14 04:00:00|3457.5|3457.5|3385.5|3385.5|3457.5|3457.5|3347.5|3347.5|12044956
1205726400000|2008-03-17 04:00:00|3314.5|3314.5|3378|3378|3409.5|3409.5|3314.5|3314.5|15532414
1205812800000|2008-03-18 04:00:00|3444|3444|3491.5|3491.5|3493|3493|3417.5|3417.5|14113942
1205899200000|2008-03-19 04:00:00|3481|3481|3438|3438|3524.5|3524.5|3438|3438|12198700
1205985600000|2008-03-20 04:00:00|3442.5|3442.5|3450.5|3450.5|3484|3484|3407|3407|12818524
1206331200000|2008-03-24 04:00:00|3471|3471|3517|3517|3535|3535|3460|3460|8637746
1206417600000|2008-03-25 04:00:00|3521|3521|3508|3508|3530|3530|3477.5|3477.5|9247844
1206504000000|2008-03-26 04:00:00|3495|3495|3480.5|3480.5|3495.5|3495.5|3460.5|3460.5|8470758
1206590400000|2008-03-27 04:00:00|3500.5|3500.5|3470.5|3470.5|3529|3529|3463.25|3463.25|8586846
1206676800000|2008-03-28 04:00:00|3487|3487|3427.5|3427.5|3512|3512|3417|3417|9684360
1206936000000|2008-03-31 04:00:00|3433|3433|3441|3441|3466.5|3466.5|3408|3408|10377600
1207022400000|2008-04-01 04:00:00|3462|3462|3562|3562|3580|3580|3462|3462|14716076
1207108800000|2008-04-02 04:00:00|3586.5|3586.5|3559|3559|3592|3592|3542|3542|10651340
1207195200000|2008-04-03 04:00:00|3556|3556|3538|3538|3557|3557|3508.5|3508.5|7296270
1207281600000|2008-04-04 04:00:00|3536.5|3536.5|3586.5|3586.5|3620|3620|3535|3535|9079362
1207540800000|2008-04-07 04:00:00|3605|3605|3589.5|3589.5|3628.5|3628.5|3574|3574|7831554
1207627200000|2008-04-08 04:00:00|3567.5|3567.5|3590|3590|3590|3590|3550|3550|6183150
1207713600000|2008-04-09 04:00:00|3585|3585|3540.5|3540.5|3601|3601|3515|3515|8680274
1207800000000|2008-04-10 04:00:00|3534|3534|3592.5|3592.5|3609|3609|3529.5|3529.5|8914808
1207886400000|2008-04-11 04:00:00|3534.5|3534.5|3476.5|3476.5|3549.5|3549.5|3467.5|3467.5|15594698
1208145600000|2008-04-14 04:00:00|3468.5|3468.5|3499.5|3499.5|3520.5|3520.5|3468.5|3468.5|10201850
1208232000000|2008-04-15 04:00:00|3525|3525|3542|3542|3572.5|3572.5|3502.5|3502.5|8807856
1208318400000|2008-04-16 04:00:00|3557.5|3557.5|3631.5|3631.5|3661.5|3661.5|3557.5|3557.5|12862468
1208404800000|2008-04-17 04:00:00|3566.5|3566.5|3539.5|3539.5|3571|3571|3504.5|3504.5|13328720
1208491200000|2008-04-18 04:00:00|3606.5|3606.5|3625.5|3625.5|3630.5|3630.5|3559.5|3559.5|14069594
1208750400000|2008-04-21 04:00:00|3599|3599|3604.5|3604.5|3617|3617|3580|3580|7245774
1208836800000|2008-04-22 04:00:00|3582.5|3582.5|3572|3572|3595|3595|3546|3546|8188222
1208923200000|2008-04-23 04:00:00|3592.5|3592.5|3593|3593|3617|3617|3552|3552|9067400
1209009600000|2008-04-24 04:00:00|3600|3600|3635|3635|3656.5|3656.5|3588|3588|9038106
1209096000000|2008-04-25 04:00:00|3650|3650|3634|3634|3655.5|3655.5|3604.5|3604.5|6800178
1209355200000|2008-04-28 04:00:00|3626.5|3626.5|3652|3652|3680|3680|3626.5|3626.5|8121962
1209441600000|2008-04-29 04:00:00|3654.5|3654.5|3655.5|3655.5|3668|3668|3617|3617|6761668
1209528000000|2008-04-30 04:00:00|3655.5|3655.5|3623.5|3623.5|3692|3692|3616.5|3616.5|10072714
1209614400000|2008-05-01 04:00:00|3625|3625|3725|3725|3735|3735|3625|3625|10334222
1209700800000|2008-05-02 04:00:00|3745|3745|3755|3755|3770|3770|3729.5|3729.5|10994232
1209960000000|2008-05-05 04:00:00|3734.5|3734.5|3731|3731|3750|3750|3721|3721|6772290
1210046400000|2008-05-06 04:00:00|3724|3724|3734|3734|3746|3746|3692|3692|5128468
1210132800000|2008-05-07 04:00:00|3743|3743|3651.5|3651.5|3750|3750|3651.5|3651.5|8698966
1210219200000|2008-05-08 04:00:00|3667.5|3667.5|3703|3703|3717|3717|3661.5|3661.5|7651632
1210305600000|2008-05-09 04:00:00|3681.5|3681.5|3656.5|3656.5|3681.5|3681.5|3619.5|3619.5|7976268
1210564800000|2008-05-12 04:00:00|3658.5|3658.5|3728.5|3728.5|3728.5|3728.5|3656.5|3656.5|6666396
1210651200000|2008-05-13 04:00:00|3730.5|3730.5|3746|3746|3761|3761|3708.5|3708.5|6793456
1210737600000|2008-05-14 04:00:00|3754|3754|3758|3758|3793|3793|3733|3733|8957920
1210824000000|2008-05-15 04:00:00|3742.5|3742.5|3714.5|3714.5|3751|3751|3703|3703|9855936
1210910400000|2008-05-16 04:00:00|3713|3713|3698|3698|3728|3728|3674.5|3674.5|11419242
1211169600000|2008-05-19 04:00:00|3689.5|3689.5|3718|3718|3750|3750|3688|3688|7255378
1211256000000|2008-05-20 04:00:00|3705|3705|3670|3670|3712.5|3712.5|3650.5|3650.5|10047110
1211342400000|2008-05-21 04:00:00|3683.5|3683.5|3601|3601|3701|3701|3593.5|3593.5|12028040
1211428800000|2008-05-22 04:00:00|3601|3601|3592|3592|3618|3618|3577.5|3577.5|7841492
1211515200000|2008-05-23 04:00:00|3563|3563|3500.5|3500.5|3571.5|3571.5|3494.5|3494.5|14059360
1211860800000|2008-05-27 04:00:00|3493.5|3493.5|3540|3540|3542|3542|3491.5|3491.5|9238726
1211947200000|2008-05-28 04:00:00|3551.5|3551.5|3511.5|3511.5|3561|3561|3486.5|3486.5|9920712
1212033600000|2008-05-29 04:00:00|3498|3498|3511.5|3511.5|3555|3555|3475|3475|11476300
1212120000000|2008-05-30 04:00:00|3515|3515|3552|3552|3561.5|3561.5|3488|3488|10611126
1212379200000|2008-06-02 04:00:00|3521.5|3521.5|3536.5|3536.5|3551.5|3551.5|3500.5|3500.5|8732820
1212465600000|2008-06-03 04:00:00|3548.5|3548.5|3488|3488|3555|3555|3463|3463|13870588
1212552000000|2008-06-04 04:00:00|3470.5|3470.5|3463|3463|3485.5|3485.5|3447.5|3447.5|14307216
1212638400000|2008-06-05 04:00:00|3472|3472|3498.5|3498.5|3505|3505|3453.5|3453.5|10888236
1212724800000|2008-06-06 04:00:00|3471.5|3471.5|3350.5|3350.5|3471.5|3471.5|3346.5|3346.5|23664228
1212984000000|2008-06-09 04:00:00|3368|3368|3377.5|3377.5|3387|3387|3323.5|3323.5|12447852
1213070400000|2008-06-10 04:00:00|3360|3360|3354|3354|3380.5|3380.5|3351|3351|10424620
1213156800000|2008-06-11 04:00:00|3352.5|3352.5|3332.5|3332.5|3360|3360|3329.5|3329.5|12204548
1213243200000|2008-06-12 04:00:00|3366|3366|3396|3396|3450|3450|3357.5|3357.5|16067276
1213329600000|2008-06-13 04:00:00|3423|3423|3428|3428|3457|3457|3403.5|3403.5|10110222
1213588800000|2008-06-16 04:00:00|3417.5|3417.5|3444|3444|3461.5|3461.5|3395.5|3395.5|9863344
1213675200000|2008-06-17 04:00:00|3468.5|3468.5|3420.5|3420.5|3468.5|3468.5|3409.5|3409.5|10441708
1213761600000|2008-06-18 04:00:00|3392.5|3392.5|3403.5|3403.5|3434.5|3434.5|3392.5|3392.5|10042310
1213848000000|2008-06-19 04:00:00|3408.5|3408.5|3441|3441|3450|3450|3349.5|3349.5|10521936
1213934400000|2008-06-20 04:00:00|3421.5|3421.5|3440|3440|3447|3447|3389|3389|17644958
1214193600000|2008-06-23 04:00:00|3461.5|3461.5|3441|3441|3461.5|3461.5|3421.5|3421.5|9236726
1214280000000|2008-06-24 04:00:00|3435|3435|3408|3408|3450|3450|3397.5|3397.5|11557260
1214366400000|2008-06-25 04:00:00|3395|3395|3301|3301|3414|3414|3291|3291|21932694
1214452800000|2008-06-26 04:00:00|3270.5|3270.5|3139.5|3139.5|3284|3284|3132.5|3132.5|29150580
1214539200000|2008-06-27 04:00:00|3136.5|3136.5|3057.5|3057.5|3137.5|3137.5|3052.5|3052.5|27051812
1214798400000|2008-06-30 04:00:00|3057.5|3057.5|3085|3085|3107.5|3107.5|3025.5|3025.5|19625780
1217476800000|2008-07-31 04:00:00|3290|3290|3199|3199|3302.5|3302.5|3197.5|3197.5|13688508
1217563200000|2008-08-01 04:00:00|3203.5|3203.5|3178|3178|3216.5|3216.5|3147|3147|12188636
1217822400000|2008-08-04 04:00:00|3173.5|3173.5|3188|3188|3211.5|3211.5|3132.5|3132.5|10099450
1217908800000|2008-08-05 04:00:00|3208|3208|3277|3277|3280|3280|3183.5|3183.5|11282694
1217995200000|2008-08-06 04:00:00|3269.5|3269.5|3327.5|3327.5|3337|3337|3246|3246|14298070
1218081600000|2008-08-07 04:00:00|3291.5|3291.5|3237|3237|3297.5|3297.5|3232|3232|13944378
1218168000000|2008-08-08 04:00:00|3244.5|3244.5|3343|3343|3347.5|3347.5|3225|3225|11820074
1218427200000|2008-08-11 04:00:00|3334.5|3334.5|3361|3361|3380|3380|3317.5|3317.5|9479276
1218513600000|2008-08-12 04:00:00|3348|3348|3325.5|3325.5|3362|3362|3315|3315|8777480
1218600000000|2008-08-13 04:00:00|3307|3307|3305|3305|3328|3328|3260.5|3260.5|8712622
1218686400000|2008-08-14 04:00:00|3285.5|3285.5|3306|3306|3350|3350|3265.5|3265.5|9143774
1218772800000|2008-08-15 04:00:00|3317.5|3317.5|3340|3340|3365|3365|3301.5|3301.5|8891744
1219032000000|2008-08-18 04:00:00|3355.5|3355.5|3291.5|3291.5|3355.5|3355.5|3264|3264|8879862
1219118400000|2008-08-19 04:00:00|3264.5|3264.5|3247.5|3247.5|3273|3273|3230.5|3230.5|7872982
1219204800000|2008-08-20 04:00:00|3249|3249|3237.5|3237.5|3257.5|3257.5|3199.5|3199.5|9040738
1219291200000|2008-08-21 04:00:00|3205|3205|3210.5|3210.5|3234|3234|3176|3176|8149400
1219377600000|2008-08-22 04:00:00|3244|3244|3299|3299|3303|3303|3150|3150|8196194
1219636800000|2008-08-25 04:00:00|3285|3285|3248|3248|3289.5|3289.5|3224.045|3224.045|9180498
1219723200000|2008-08-26 04:00:00|3232.5|3232.5|3244.5|3244.5|3256.5|3256.5|3218|3218|6247378
1219809600000|2008-08-27 04:00:00|3243|3243|3252.5|3252.5|3265|3265|3225|3225|7355910
1219896000000|2008-08-28 04:00:00|3269.5|3269.5|3336|3336|3349|3349|3250.5|3250.5|7160964
1219982400000|2008-08-29 04:00:00|3317|3317|3279.5|3279.5|3344.5|3344.5|3271.5|3271.5|7973586
1220328000000|2008-09-02 04:00:00|3321.5|3321.5|3308|3308|3397.5|3397.5|3285|3285|11069874
1220414400000|2008-09-03 04:00:00|3390|3390|3371|3371|3390|3390|3315|3315|11640560
1220500800000|2008-09-04 04:00:00|3336|3336|3244|3244|3349.5|3349.5|3212|3212|17151050
1220587200000|2008-09-05 04:00:00|3224|3224|3204|3204|3253.5|3253.5|3184|3184|13608736
1220846400000|2008-09-08 04:00:00|3263.5|3263.5|3289|3289|3304|3304|3215|3215|14726824
1220932800000|2008-09-09 04:00:00|3278|3278|3205.5|3205.5|3300|3300|3205.5|3205.5|14883316
1221019200000|2008-09-10 04:00:00|3222.5|3222.5|3166|3166|3222.5|3222.5|3145|3145|12440974
1221105600000|2008-09-11 04:00:00|3149.5|3149.5|3196.5|3196.5|3196.5|3196.5|3116|3116|14356460
1221192000000|2008-09-12 04:00:00|3170.5|3170.5|3223|3223|3245|3245|3167.5|3167.5|11695796
1221451200000|2008-09-15 04:00:00|3141.5|3141.5|3156|3156|3206|3206|3126|3126|16270340
1221537600000|2008-09-16 04:00:00|3108|3108|3155.5|3155.5|3189.5|3189.5|3095|3095|19200828
1221624000000|2008-09-17 04:00:00|3113.5|3113.5|3035.5|3035.5|3129|3129|3029.5|3029.5|18042654
1221710400000|2008-09-18 04:00:00|3066.5|3066.5|3124.5|3124.5|3139|3139|2982|2982|21371182
1221796800000|2008-09-19 04:00:00|3225.5|3225.5|3215|3215|3400|3400|3050.5|3050.5|22130348
1222056000000|2008-09-22 04:00:00|3176.5|3176.5|3081|3081|3230|3230|3064|3064|14912656
1222142400000|2008-09-23 04:00:00|3085|3085|3007.5|3007.5|3123.5|3123.5|2998|2998|13139924
1222228800000|2008-09-24 04:00:00|2981.5|2981.5|2981.5|2981.5|3036|3036|2956.75|2956.75|11753974
1222315200000|2008-09-25 04:00:00|3005.5|3005.5|2958.5|2958.5|3023|3023|2943.5|2943.5|16055568
1222401600000|2008-09-26 04:00:00|2906|2906|3043|3043|3046|3046|2889.5|2889.5|12228336
1222660800000|2008-09-29 04:00:00|2994.5|2994.5|2833|2833|3010|3010|2807.5|2807.5|19623902
1222747200000|2008-09-30 04:00:00|2866.5|2866.5|3003|3003|3018|3018|2848.5|2848.5|18135318
1222833600000|2008-10-01 04:00:00|2974|2974|2956|2956|2998|2998|2931|2931|16533850
1222920000000|2008-10-02 04:00:00|2922.5|2922.5|2749|2749|2944.5|2944.5|2744.5|2744.5|20925688
1223006400000|2008-10-03 04:00:00|2818|2818|2743|2743|2855|2855|2739.5|2739.5|20101438
1223265600000|2008-10-06 04:00:00|2694|2694|2632.5|2632.5|2724|2724|2515.5|2515.5|25527872
1223352000000|2008-10-07 04:00:00|2627|2627|2506|2506|2699.5|2699.5|2501.5|2501.5|21847926
1223438400000|2008-10-08 04:00:00|2440|2440|2484|2484|2599.5|2599.5|2433|2433|27987006
1223524800000|2008-10-09 04:00:00|2537|2537|2316.5|2316.5|2547.5|2547.5|2316.5|2316.5|23560714
1223611200000|2008-10-10 04:00:00|2250.5|2250.5|2381.5|2381.5|2531.5|2531.5|2164|2164|41977492
1223870400000|2008-10-13 04:00:00|2465|2465|2706.5|2706.5|2709.5|2709.5|2447|2447|27469120
1223956800000|2008-10-14 04:00:00|2881.5|2881.5|2626.5|2626.5|2881.5|2881.5|2580.5|2580.5|31453102
1224043200000|2008-10-15 04:00:00|2569.5|2569.5|2462.5|2462.5|2714.5|2714.5|2441|2441|29104302
1224129600000|2008-10-16 04:00:00|2485|2485|2644|2644|2673.5|2673.5|2381.5|2381.5|32197394
1224216000000|2008-10-17 04:00:00|2636.5|2636.5|2535.5|2535.5|2675.5|2675.5|2517|2517|22856460
1224475200000|2008-10-20 04:00:00|2567.5|2567.5|2611.5|2611.5|2614.5|2614.5|2462.5|2462.5|21999272
1224561600000|2008-10-21 04:00:00|2560|2560|2547.5|2547.5|2614.5|2614.5|2520.5|2520.5|14542020
1224648000000|2008-10-22 04:00:00|2491.5|2491.5|2430|2430|2533|2533|2375.5|2375.5|19605666
1224734400000|2008-10-23 04:00:00|2448|2448|2434.5|2434.5|2498|2498|2303.5|2303.5|24045674
1224820800000|2008-10-24 04:00:00|2259|2259|2365.5|2365.5|2445.5|2445.5|2252|2252|18312048
1225080000000|2008-10-27 04:00:00|2334|2334|2259|2259|2389|2389|2250|2250|16589212
1225166400000|2008-10-28 04:00:00|2312.5|2312.5|2564.5|2564.5|2573|2573|2283.5|2283.5|22165756
1225252800000|2008-10-29 04:00:00|2590|2590|2604|2604|2700|2700|2545|2545|23084920
1225339200000|2008-10-30 04:00:00|2698|2698|2678.5|2678.5|2742|2742|2587|2587|16133776
1225425600000|2008-10-31 04:00:00|2700|2700|2748|2748|2781|2781|2625|2625|14839984
1225688400000|2008-11-03 05:00:00|2748|2748|2712.5|2712.5|2785.14|2785.14|2704.5|2704.5|8247598
1225774800000|2008-11-04 05:00:00|2800|2800|2862.5|2862.5|2882|2882|2769.5|2769.5|16075364
1225861200000|2008-11-05 05:00:00|2823|2823|2683.5|2683.5|2847|2847|2675|2675|16213912
1225947600000|2008-11-06 05:00:00|2659|2659|2530.5|2530.5|2710|2710|2511.5|2511.5|17530346
1226034000000|2008-11-07 05:00:00|2546|2546|2590.5|2590.5|2598|2598|2507.5|2507.5|12131356
1226293200000|2008-11-10 05:00:00|2651|2651|2609.5|2609.5|2712|2712|2570.5|2570.5|13974828
1226379600000|2008-11-11 05:00:00|2570.5|2570.5|2590|2590|2650|2650|2500|2500|13476106
1226466000000|2008-11-12 05:00:00|2540|2540|2450.5|2450.5|2542.5|2542.5|2446.5|2446.5|13857230
1226552400000|2008-11-13 05:00:00|2490|2490|2614|2614|2622.5|2622.5|2328.5|2328.5|23653182
1226638800000|2008-11-14 05:00:00|2564.5|2564.5|2511.5|2511.5|2678|2678|2487|2487|14455316
1226898000000|2008-11-17 05:00:00|2480.5|2480.5|2407.5|2407.5|2527|2527|2400.5|2400.5|16062446
1226984400000|2008-11-18 05:00:00|2382.5|2382.5|2466|2466|2475|2475|2360|2360|18124884
1227070800000|2008-11-19 05:00:00|2457|2457|2299.5|2299.5|2477.5|2477.5|2293|2293|19888544
1227157200000|2008-11-20 05:00:00|2265|2265|2161|2161|2319.5|2319.5|2138|2138|32970736
1227243600000|2008-11-21 05:00:00|2189|2189|2333.5|2333.5|2351.5|2351.5|2088|2088|31625198
1227502800000|2008-11-24 05:00:00|2358.5|2358.5|2455.5|2455.5|2493.5|2493.5|2306.5|2306.5|19994630
1227589200000|2008-11-25 05:00:00|2500|2500|2356.5|2356.5|2500|2500|2329.5|2329.5|25890422
1227675600000|2008-11-26 05:00:00|2309.5|2309.5|2386.5|2386.5|2388.5|2388.5|2285|2285|17232496
1227848400000|2008-11-28 05:00:00|2378|2378|2426.5|2426.5|2435|2435|2378|2378|7952388
1228107600000|2008-12-01 05:00:00|2396.5|2396.5|2281|2281|2396.5|2396.5|2272.5|2272.5|18508012
1228194000000|2008-12-02 05:00:00|2321.5|2321.5|2303|2303|2330|2330|2252.5|2252.5|18906476
1228280400000|2008-12-03 05:00:00|2291|2291|2366|2366|2375.5|2375.5|2260|2260|15962304
1228366800000|2008-12-04 05:00:00|2337|2337|2358|2358|2410|2410|2321|2321|19438810
1228453200000|2008-12-05 05:00:00|2333|2333|2450.5|2450.5|2470|2470|2291|2291|18853220
1228712400000|2008-12-08 05:00:00|2505.5|2505.5|2432.5|2432.5|2525|2525|2426.5|2426.5|19972366
1228798800000|2008-12-09 05:00:00|2421.5|2421.5|2398.5|2398.5|2439|2439|2358|2358|19517370
1228885200000|2008-12-10 05:00:00|2422.5|2422.5|2400.5|2400.5|2448.5|2448.5|2360.5|2360.5|14373666
1228971600000|2008-12-11 05:00:00|2359|2359|2354|2354|2432|2432|2332.5|2332.5|13474828
1229058000000|2008-12-12 05:00:00|2290.5|2290.5|2441|2441|2447.5|2447.5|2276|2276|19945564
1229317200000|2008-12-15 05:00:00|2474.5|2474.5|2481.5|2481.5|2505|2505|2443.5|2443.5|15978004
1229403600000|2008-12-16 05:00:00|2532.5|2532.5|2583.5|2583.5|2591|2591|2454|2454|18035622
1229490000000|2008-12-17 05:00:00|2545|2545|2530|2530|2573.5|2573.5|2511|2511|13083320
1229576400000|2008-12-18 05:00:00|2539|2539|2540.5|2540.5|2586|2586|2526.5|2526.5|15884492
1229662800000|2008-12-19 05:00:00|2610|2610|2568.5|2568.5|2618.5|2618.5|2515|2515|24240230
1229922000000|2008-12-22 05:00:00|2532.5|2532.5|2587|2587|2595.5|2595.5|2497.5|2497.5|15796906
1230008400000|2008-12-23 05:00:00|2600|2600|2531|2531|2618|2618|2519.5|2519.5|11743882
1230094800000|2008-12-24 05:00:00|2539.5|2539.5|2557.5|2557.5|2570|2570|2522.35|2522.35|2832986
1230267600000|2008-12-26 05:00:00|2561|2561|2556.5|2556.5|2576|2576|2530.5|2530.5|3963926
1230526800000|2008-12-29 05:00:00|2546|2546|2566.5|2566.5|2566.5|2566.5|2519.025|2519.025|7823072
1230613200000|2008-12-30 05:00:00|2589|2589|2652|2652|2657|2657|2571.5|2571.5|9657688
1230699600000|2008-12-31 05:00:00|2657.5|2657.5|2680|2680|2704|2704|2652|2652|9260860
1230872400000|2009-01-02 05:00:00|2673|2673|2747.5|2747.5|2762|2762|2651.5|2651.5|9382942
1231131600000|2009-01-05 05:00:00|2716|2716|2715|2715|2749|2749|2690|2690|10924412
1231218000000|2009-01-06 05:00:00|2730|2730|2744|2744|2775.5|2775.5|2705|2705|10320050
1231304400000|2009-01-07 05:00:00|2682.5|2682.5|2676|2676|2695.5|2695.5|2642|2642|11608422
1231390800000|2009-01-08 05:00:00|2658.5|2658.5|2675.5|2675.5|2688|2688|2638.5|2638.5|11944872
1231477200000|2009-01-09 05:00:00|2692.5|2692.5|2635|2635|2700|2700|2627.5|2627.5|8847876
1231736400000|2009-01-12 05:00:00|2633.5|2633.5|2618|2618|2656|2656|2600|2600|9051376
1231822800000|2009-01-13 05:00:00|2604|2604|2540|2540|2628.5|2628.5|2515|2515|13968216
1231909200000|2009-01-14 05:00:00|2495|2495|2501.5|2501.5|2525|2525|2462.5|2462.5|11846678
1231995600000|2009-01-15 05:00:00|2501.5|2501.5|2484.5|2484.5|2525.5|2525.5|2409|2409|12728596
1232082000000|2009-01-16 05:00:00|2527.5|2527.5|2555|2555|2575|2575|2481|2481|16367270
1232427600000|2009-01-20 05:00:00|2545|2545|2468|2468|2562.5|2562.5|2457.5|2457.5|15820890
1232514000000|2009-01-21 05:00:00|2479.5|2479.5|2462.5|2462.5|2494.5|2494.5|2359.5|2359.5|23928954
1232600400000|2009-01-22 05:00:00|2433|2433|2447.5|2447.5|2467.5|2467.5|2387|2387|15723510
1232686800000|2009-01-23 05:00:00|2372.5|2372.5|2370.5|2370.5|2407.5|2407.5|2347|2347|12447832
1232946000000|2009-01-26 05:00:00|2395|2395|2433.5|2433.5|2471.5|2471.5|2374.5|2374.5|12842212
1233032400000|2009-01-27 05:00:00|2463|2463|2462|2462|2492.25|2492.25|2426.5|2426.5|10114756
1233118800000|2009-01-28 05:00:00|2472|2472|2533|2533|2553.5|2553.5|2472|2472|10130866
1233205200000|2009-01-29 05:00:00|2500|2500|2434|2434|2509.5|2509.5|2425|2425|12317308
1233291600000|2009-01-30 05:00:00|2437|2437|2399.5|2399.5|2492.5|2492.5|2367.5|2367.5|13565948
1233550800000|2009-02-02 05:00:00|2363|2363|2377|2377|2408.5|2408.5|2347|2347|12536566
1233637200000|2009-02-03 05:00:00|2412|2412|2415.5|2415.5|2432|2432|2357.5|2357.5|10858810
1233723600000|2009-02-04 05:00:00|2413.5|2413.5|2376.5|2376.5|2443|2443|2367.5|2367.5|11185924
1233810000000|2009-02-05 05:00:00|2361.5|2361.5|2402.5|2402.5|2426.5|2426.5|2326|2326|13259168
1233896400000|2009-02-06 05:00:00|2408.5|2408.5|2451.5|2451.5|2478.5|2478.5|2399.5|2399.5|14347872
1234155600000|2009-02-09 05:00:00|2454.5|2454.5|2481|2481|2493.5|2493.5|2430|2430|13966284
1234242000000|2009-02-10 05:00:00|2462.5|2462.5|2353|2353|2489|2489|2337.5|2337.5|16196750
1234328400000|2009-02-11 05:00:00|2363|2363|2381|2381|2401.5|2401.5|2350|2350|9026224
1234414800000|2009-02-12 05:00:00|2330|2330|2345.5|2345.5|2350.5|2350.5|2270.5|2270.5|12769402
1234501200000|2009-02-13 05:00:00|2357|2357|2354.5|2354.5|2398|2398|2339|2339|8895178
1234846800000|2009-02-17 05:00:00|2298.5|2298.5|2284|2284|2335.5|2335.5|2259|2259|21748726
1234933200000|2009-02-18 05:00:00|2287.5|2287.5|2242.5|2242.5|2295|2295|2226|2226|12724602
1235019600000|2009-02-19 05:00:00|2260|2260|2236|2236|2296.5|2296.5|2230.5|2230.5|11063288
1235106000000|2009-02-20 05:00:00|2201.5|2201.5|2199.5|2199.5|2235|2235|2164|2164|17061792
1235365200000|2009-02-23 05:00:00|2207|2207|2117.5|2117.5|2224|2224|2110.75|2110.75|15043970
1235451600000|2009-02-24 05:00:00|2118.5|2118.5|2150|2150|2167.5|2167.5|2088|2088|18869342
1235538000000|2009-02-25 05:00:00|2133|2133|2076|2076|2133|2133|2053|2053|20495612
1235624400000|2009-02-26 05:00:00|2087.5|2087.5|2055|2055|2104|2104|2050.5|2050.5|15743186
1235710800000|2009-02-27 05:00:00|2030.5|2030.5|2041.5|2041.5|2067.5|2067.5|2005|2005|26067678
1235970000000|2009-03-02 05:00:00|2011.5|2011.5|1958.5|1958.5|2016.5|2016.5|1954|1954|26530670
1236056400000|2009-03-03 05:00:00|1974|1974|1927.5|1927.5|1976.5|1976.5|1920.5|1920.5|23000774
1236142800000|2009-03-04 05:00:00|1958.5|1958.5|1958|1958|1992|1992|1944|1944|19479778
1236229200000|2009-03-05 05:00:00|1904.5|1904.5|1896|1896|1943.5|1943.5|1880.5|1880.5|21597100
1236315600000|2009-03-06 05:00:00|1912|1912|1927|1927|1939|1939|1887|1887|24380414
1236571200000|2009-03-09 04:00:00|1901.5|1901.5|1878|1878|1937.5|1937.5|1870|1870|15518142
1236657600000|2009-03-10 04:00:00|1914.5|1914.5|2039.5|2039.5|2039.5|2039.5|1896.5|1896.5|24283198
1236744000000|2009-03-11 04:00:00|2042.5|2042.5|2053|2053|2084.5|2084.5|2017.5|2017.5|20169464
1236830400000|2009-03-12 04:00:00|2041|2041|2090|2090|2099.5|2099.5|2000|2000|15384750
1236916800000|2009-03-13 04:00:00|2073|2073|2028.5|2028.5|2096|2096|2015|2015|18166380
1237176000000|2009-03-16 04:00:00|2044.5|2044.5|2056|2056|2111|2111|2040|2040|16778224
1237262400000|2009-03-17 04:00:00|2060|2060|2085.5|2085.5|2086.5|2086.5|2010|2010|14515042
1237348800000|2009-03-18 04:00:00|2074.5|2074.5|2094|2094|2124|2124|2023.5|2023.5|17370684
1237435200000|2009-03-19 04:00:00|2113.5|2113.5|2052.5|2052.5|2113.5|2113.5|2044.5|2044.5|14177706
1237521600000|2009-03-20 04:00:00|2080.5|2080.5|2026.5|2026.5|2096|2096|2019.5|2019.5|20767666
1237780800000|2009-03-23 04:00:00|2068|2068|2174|2174|2177.5|2177.5|2062|2062|16165378
1237867200000|2009-03-24 04:00:00|2148|2148|2161|2161|2193.975|2193.975|2141.5|2141.5|12641210
1237953600000|2009-03-25 04:00:00|2174.5|2174.5|2184.5|2184.5|2235.5|2235.5|2136|2136|21112004
1238040000000|2009-03-26 04:00:00|2190|2190|2273.5|2273.5|2279.5|2279.5|2178|2178|18358572
1238126400000|2009-03-27 04:00:00|2251|2251|2224|2224|2265.5|2265.5|2214|2214|11027826
1238385600000|2009-03-30 04:00:00|2180|2180|2130|2130|2195.5|2195.5|2107|2107|13061786
1238472000000|2009-03-31 04:00:00|2131.5|2131.5|2149|2149|2193|2193|2130|2130|12883370
1238558400000|2009-04-01 04:00:00|2122.5|2122.5|2194|2194|2209|2209|2103|2103|14419746
1238644800000|2009-04-02 04:00:00|2246.5|2246.5|2297|2297|2337.5|2337.5|2234.5|2234.5|20399632
1238731200000|2009-04-03 04:00:00|2313|2313|2281.5|2281.5|2316|2316|2247.5|2247.5|13006922
1238990400000|2009-04-06 04:00:00|2265|2265|2315.5|2315.5|2318|2318|2231.5|2231.5|11156704
1239076800000|2009-04-07 04:00:00|2279|2279|2258|2258|2304|2304|2245|2245|11717060
1239163200000|2009-04-08 04:00:00|2264|2264|2231|2231|2269|2269|2194.5|2194.5|13482522
1239249600000|2009-04-09 04:00:00|2290.5|2290.5|2364.5|2364.5|2375|2375|2287|2287|15608054
1239595200000|2009-04-13 04:00:00|2342|2342|2319.5|2319.5|2342|2342|2277|2277|10159822
1239681600000|2009-04-14 04:00:00|2300|2300|2277.5|2277.5|2313|2313|2258.5|2258.5|12097780
1239768000000|2009-04-15 04:00:00|2270|2270|2338|2338|2360|2360|2265.5|2265.5|12112562
1239854400000|2009-04-16 04:00:00|2358|2358|2375|2375|2394|2394|2298.5|2298.5|11233028
1239940800000|2009-04-17 04:00:00|2387|2387|2366|2366|2413|2413|2364|2364|13369104
1240200000000|2009-04-20 04:00:00|2331.5|2331.5|2290.5|2290.5|2338.5|2338.5|2275|2275|11757616
1240286400000|2009-04-21 04:00:00|2362.5|2362.5|2399.5|2399.5|2442.5|2442.5|2349.5|2349.5|21541468
1240372800000|2009-04-22 04:00:00|2381.5|2381.5|2344.5|2344.5|2422|2422|2342|2342|16457308
1240459200000|2009-04-23 04:00:00|2339.5|2339.5|2402|2402|2407.5|2407.5|2313|2313|16011030
1240545600000|2009-04-24 04:00:00|2413|2413|2468.5|2468.5|2484|2484|2392|2392|15402658
1240804800000|2009-04-27 04:00:00|2443.5|2443.5|2423|2423|2467|2467|2408|2408|9563832
1240891200000|2009-04-28 04:00:00|2384.5|2384.5|2398.5|2398.5|2428|2428|2367|2367|7163592
1240977600000|2009-04-29 04:00:00|2423.5|2423.5|2445.5|2445.5|2483|2483|2407.5|2407.5|11067462
1241064000000|2009-04-30 04:00:00|2474|2474|2442|2442|2514|2514|2426|2426|13104110
1241150400000|2009-05-01 04:00:00|2463.5|2463.5|2476|2476|2489.5|2489.5|2433|2433|8990472
1241409600000|2009-05-04 04:00:00|2481|2481|2559|2559|2570|2570|2481|2481|13883088
1241496000000|2009-05-05 04:00:00|2545|2545|2591.5|2591.5|2595|2595|2545|2545|9860584
1241582400000|2009-05-06 04:00:00|2617|2617|2614.5|2614.5|2642.5|2642.5|2575.5|2575.5|9989958
1241668800000|2009-05-07 04:00:00|2614|2614|2586|2586|2637.75|2637.75|2560|2560|12622964
1241755200000|2009-05-08 04:00:00|2621|2621|2677.5|2677.5|2680.5|2680.5|2551.5|2551.5|14657264
1242014400000|2009-05-11 04:00:00|2635|2635|2625|2625|2656.5|2656.5|2605.5|2605.5|10679580
1242100800000|2009-05-12 04:00:00|2644.5|2644.5|2642|2642|2653.5|2653.5|2587|2587|13056066
1242187200000|2009-05-13 04:00:00|2572|2572|2530.5|2530.5|2572|2572|2493.5|2493.5|16140538
1242273600000|2009-05-14 04:00:00|2540|2540|2575.5|2575.5|2602.5|2602.5|2537.5|2537.5|13350256
1242360000000|2009-05-15 04:00:00|2569|2569|2564|2564|2597|2597|2546|2546|14189278
1242619200000|2009-05-18 04:00:00|2558|2558|2649|2649|2653.5|2653.5|2558|2558|11997508
1242705600000|2009-05-19 04:00:00|2642|2642|2615|2615|2658.5|2658.5|2610.5|2610.5|11146666
1242792000000|2009-05-20 04:00:00|2634.5|2634.5|2587|2587|2644.5|2644.5|2579.5|2579.5|12261694
1242878400000|2009-05-21 04:00:00|2552|2552|2538|2538|2559|2559|2495|2495|12357074
1242964800000|2009-05-22 04:00:00|2539|2539|2552|2552|2588|2588|2526|2526|8589918
1243310400000|2009-05-26 04:00:00|2552|2552|2637|2637|2651.5|2651.5|2532|2532|10658732
1243396800000|2009-05-27 04:00:00|2642|2642|2572|2572|2660|2660|2571.5|2571.5|9948368
1243483200000|2009-05-28 04:00:00|2593|2593|2619|2619|2628.5|2628.5|2547.5|2547.5|10019210
1243569600000|2009-05-29 04:00:00|2626.5|2626.5|2630.5|2630.5|2635|2635|2586.5|2586.5|9556634
1243828800000|2009-06-01 04:00:00|2674.5|2674.5|2763.5|2763.5|2779|2779|2660.5|2660.5|11949746
1243915200000|2009-06-02 04:00:00|2760.5|2760.5|2779|2779|2796|2796|2733.5|2733.5|10957514
1244001600000|2009-06-03 04:00:00|2756|2756|2734.5|2734.5|2768.5|2768.5|2710|2710|9942200
1244088000000|2009-06-04 04:00:00|2743|2743|2756.5|2756.5|2770.5|2770.5|2733.5|2733.5|10197208
1244174400000|2009-06-05 04:00:00|2794.5|2794.5|2819.5|2819.5|2849.5|2849.5|2793|2793|16900158
1244433600000|2009-06-08 04:00:00|2812.5|2812.5|2824.5|2824.5|2848.5|2848.5|2764|2764|10496456
1244520000000|2009-06-09 04:00:00|2828.5|2828.5|2776|2776|2832.5|2832.5|2754.5|2754.5|11762648
1244606400000|2009-06-10 04:00:00|2802.5|2802.5|2775|2775|2811|2811|2727.5|2727.5|12017184
1244692800000|2009-06-11 04:00:00|2785.5|2785.5|2777.5|2777.5|2816|2816|2766|2766|10220834
1244779200000|2009-06-12 04:00:00|2767|2767|2792|2792|2798.5|2798.5|2738.5|2738.5|7223296
1245038400000|2009-06-15 04:00:00|2765.5|2765.5|2736|2736|2770|2770|2698.5|2698.5|11524012
1245124800000|2009-06-16 04:00:00|2737.5|2737.5|2729|2729|2764|2764|2717.5|2717.5|12097582
1245211200000|2009-06-17 04:00:00|2723|2723|2734|2734|2761.5|2761.5|2717.5|2717.5|11191042
1245297600000|2009-06-18 04:00:00|2733.5|2733.5|2746.5|2746.5|2765|2765|2728|2728|10820578
1245384000000|2009-06-19 04:00:00|2761|2761|2710|2710|2762.5|2762.5|2701.5|2701.5|16810928
1245643200000|2009-06-22 04:00:00|2692.5|2692.5|2629|2629|2692.5|2692.5|2616|2616|11355094
1245729600000|2009-06-23 04:00:00|2641|2641|2592|2592|2648|2648|2582.5|2582.5|10967248
1245816000000|2009-06-24 04:00:00|2613.5|2613.5|2540.5|2540.5|2626|2626|2522|2522|12962578
1245902400000|2009-06-25 04:00:00|2531.5|2531.5|2601.5|2601.5|2617.5|2617.5|2527|2527|12220478
1245988800000|2009-06-26 04:00:00|2587|2587|2577.5|2577.5|2604|2604|2559.5|2559.5|24612952
1246248000000|2009-06-29 04:00:00|2590|2590|2623.5|2623.5|2632|2632|2585|2585|10215606
1246334400000|2009-06-30 04:00:00|2620|2620|2598|2598|2630.5|2630.5|2557.5|2557.5|13990048
1246420800000|2009-07-01 04:00:00|2607.5|2607.5|2614|2614|2634.5|2634.5|2601.75|2601.75|9341908
1246507200000|2009-07-02 04:00:00|2585|2585|2512|2512|2588|2588|2495|2495|11034394
1246852800000|2009-07-06 04:00:00|2493.5|2493.5|2545|2545|2549|2549|2466.5|2466.5|12564760
1246939200000|2009-07-07 04:00:00|2544.5|2544.5|2471.5|2471.5|2549.5|2549.5|2469|2469|12565746
1247025600000|2009-07-08 04:00:00|2487|2487|2484|2484|2502.5|2502.5|2450.5|2450.5|14002010
1247112000000|2009-07-09 04:00:00|2509.5|2509.5|2482.5|2482.5|2531.5|2531.5|2474.5|2474.5|8677750
1247198400000|2009-07-10 04:00:00|2460.5|2460.5|2482|2482|2499.5|2499.5|2450|2450|9607292
1247457600000|2009-07-13 04:00:00|2492.5|2492.5|2571|2571|2576.25|2576.25|2480.5|2480.5|11313578
1247544000000|2009-07-14 04:00:00|2580|2580|2579|2579|2587|2587|2543.5|2543.5|7227582
1247630400000|2009-07-15 04:00:00|2611.5|2611.5|2687.5|2687.5|2696.5|2696.5|2601|2601|13275228
1247716800000|2009-07-16 04:00:00|2690|2690|2698.5|2698.5|2713|2713|2650|2650|8320932
1247803200000|2009-07-17 04:00:00|2691.5|2691.5|2690|2690|2699.5|2699.5|2662|2662|8870256
1248062400000|2009-07-20 04:00:00|2702|2702|2748.5|2748.5|2751.5|2751.5|2697.5|2697.5|8801596
1248148800000|2009-07-21 04:00:00|2722.5|2722.5|2698.5|2698.5|2732|2732|2677.5|2677.5|14766460
1248235200000|2009-07-22 04:00:00|2690.5|2690.5|2656|2656|2714|2714|2645.5|2645.5|16061508
1248321600000|2009-07-23 04:00:00|2662.5|2662.5|2669|2669|2687|2687|2632|2632|22354184
1248408000000|2009-07-24 04:00:00|2669|2669|2611.5|2611.5|2676.5|2676.5|2592.5|2592.5|15332694
1248667200000|2009-07-27 04:00:00|2608|2608|2605.5|2605.5|2623|2623|2586|2586|12167898
1248753600000|2009-07-28 04:00:00|2592|2592|2622|2622|2631|2631|2582.01|2582.01|10509890
1248840000000|2009-07-29 04:00:00|2607|2607|2660|2660|2667|2667|2597.5|2597.5|9664902
1248926400000|2009-07-30 04:00:00|2685|2685|2711.5|2711.5|2749.5|2749.5|2671.5|2671.5|15167258
1249012800000|2009-07-31 04:00:00|2713|2713|2723.5|2723.5|2741.5|2741.5|2700.5|2700.5|11536796
1249272000000|2009-08-03 04:00:00|2706|2706|2759|2759|2769|2769|2706|2706|12438494
1249358400000|2009-08-04 04:00:00|2750|2750|2739.5|2739.5|2768|2768|2726|2726|12251502
1249444800000|2009-08-05 04:00:00|2742.5|2742.5|2711|2711|2747|2747|2683.5|2683.5|8872230
1249531200000|2009-08-06 04:00:00|2726.5|2726.5|2753|2753|2763|2763|2694.5|2694.5|12118364
1249617600000|2009-08-07 04:00:00|2778.5|2778.5|2779.5|2779.5|2800|2800|2755.5|2755.5|11206428
1249876800000|2009-08-10 04:00:00|2773|2773|2794.5|2794.5|2821.5|2821.5|2767.5|2767.5|9858432
1249963200000|2009-08-11 04:00:00|2797.5|2797.5|2788.5|2788.5|2801|2801|2772|2772|11122194
1250049600000|2009-08-12 04:00:00|2785.5|2785.5|2908.5|2908.5|2939.75|2939.75|2785|2785|17334422
1250136000000|2009-08-13 04:00:00|2904|2904|2870|2870|2906|2906|2846.75|2846.75|11873556
1250222400000|2009-08-14 04:00:00|2860.5|2860.5|2860.5|2860.5|2884|2884|2818.5|2818.5|8769916
1250481600000|2009-08-17 04:00:00|2838|2838|2806.5|2806.5|2850|2850|2788|2788|10825068
1250568000000|2009-08-18 04:00:00|2815|2815|2840.5|2840.5|2856.5|2856.5|2811.5|2811.5|7684630
1250654400000|2009-08-19 04:00:00|2794|2794|2800|2800|2831|2831|2777.5|2777.5|13194644
1250740800000|2009-08-20 04:00:00|2798|2798|2863|2863|2863|2863|2792|2792|10133254
1250827200000|2009-08-21 04:00:00|2884|2884|2935.5|2935.5|2942|2942|2861|2861|13647898
1251086400000|2009-08-24 04:00:00|2946.5|2946.5|2965|2965|2986|2986|2938.5|2938.5|11513552
1251172800000|2009-08-25 04:00:00|2970.5|2970.5|2985.5|2985.5|3031.5|3031.5|2952|2952|13596846
1251259200000|2009-08-26 04:00:00|2985|2985|2988.5|2988.5|2998.5|2998.5|2958.5|2958.5|7442696
1251345600000|2009-08-27 04:00:00|2981|2981|3000.5|3000.5|3022|3022|2976.5|2976.5|8165728
1251432000000|2009-08-28 04:00:00|3014.5|3014.5|2982|2982|3018.5|3018.5|2969.5|2969.5|7693082
1251691200000|2009-08-31 04:00:00|2964|2964|2968|2968|2968|2968|2941.5|2941.5|7519898
1251777600000|2009-09-01 04:00:00|2967.5|2967.5|2953|2953|3020|3020|2930|2930|12364738
1251864000000|2009-09-02 04:00:00|2949.5|2949.5|2942.5|2942.5|2964.5|2964.5|2933.5|2933.5|7448000
1251950400000|2009-09-03 04:00:00|2943|2943|2982.5|2982.5|2987.5|2987.5|2942.5|2942.5|9467708
1252036800000|2009-09-04 04:00:00|2984|2984|3026|3026|3034.5|3034.5|2973.5|2973.5|6848038
1252382400000|2009-09-08 04:00:00|3037|3037|3019|3019|3044|3044|2991.5|2991.5|9902950
1252468800000|2009-09-09 04:00:00|3024.5|3024.5|3062|3062|3068.5|3068.5|3024.5|3024.5|9849968
1252555200000|2009-09-10 04:00:00|3062.5|3062.5|3097.5|3097.5|3100|3100|3037|3037|9147468
1252641600000|2009-09-11 04:00:00|3102|3102|3099.5|3099.5|3102|3102|3070.5|3070.5|9531128
1252900800000|2009-09-14 04:00:00|3075.5|3075.5|3078|3078|3088|3088|3057|3057|9676522
1252987200000|2009-09-15 04:00:00|3083.5|3083.5|3064.5|3064.5|3086.5|3086.5|3059|3059|10824018
1253073600000|2009-09-16 04:00:00|3085|3085|3097.5|3097.5|3117.5|3117.5|3067.5|3067.5|14532324
1253160000000|2009-09-17 04:00:00|3096|3096|3126|3126|3152|3152|3096|3096|13367542
1253246400000|2009-09-18 04:00:00|3136|3136|3141|3141|3164|3164|3125|3125|13673958
1253505600000|2009-09-21 04:00:00|3123.5|3123.5|3133.5|3133.5|3151|3151|3115|3115|7381854
1253592000000|2009-09-22 04:00:00|3160.5|3160.5|3161.5|3161.5|3165|3165|3139.9995|3139.9995|9168222
1253678400000|2009-09-23 04:00:00|3174|3174|3137|3137|3186|3186|3133.5|3133.5|9396808
1253764800000|2009-09-24 04:00:00|3146.5|3146.5|3117|3117|3150|3150|3100.5|3100.5|9399732
1253851200000|2009-09-25 04:00:00|3109.5|3109.5|3077|3077|3109.5|3109.5|3050.5|3050.5|9336200
1254110400000|2009-09-28 04:00:00|3095|3095|3082|3082|3107.5|3107.5|3078|3078|10731650
1254196800000|2009-09-29 04:00:00|3083|3083|3065.5|3065.5|3096.5|3096.5|3062.5|3062.5|8097684
1254283200000|2009-09-30 04:00:00|3058.5|3058.5|3046.5|3046.5|3076.5|3076.5|2998.75|2998.75|12990134
1254369600000|2009-10-01 04:00:00|3041.5|3041.5|2999.5|2999.5|3049|3049|2995.5|2995.5|12251142
1254456000000|2009-10-02 04:00:00|2969|2969|2981.5|2981.5|2997|2997|2965.5|2965.5|9325588
1254715200000|2009-10-05 04:00:00|3000|3000|3021.5|3021.5|3024|3024|2968.5|2968.5|7125342
1254801600000|2009-10-06 04:00:00|3044|3044|3074.5|3074.5|3096.05|3096.05|3034.5|3034.5|7453528
1254888000000|2009-10-07 04:00:00|3043|3043|3053.5|3053.5|3073|3073|3043|3043|4750718
1254974400000|2009-10-08 04:00:00|3080|3080|3089|3089|3114|3114|3064.5|3064.5|8928570
1255060800000|2009-10-09 04:00:00|3092|3092|3108.5|3108.5|3111|3111|3089|3089|5623678
1255320000000|2009-10-12 04:00:00|3116|3116|3073.5|3073.5|3124.5|3124.5|3052|3052|7226426
1255406400000|2009-10-13 04:00:00|3073.5|3073.5|3098.5|3098.5|3107.5|3107.5|3060.5|3060.5|7366360
1255492800000|2009-10-14 04:00:00|3137|3137|3188|3188|3193.5|3193.5|3112.5|3112.5|10471384
1255579200000|2009-10-15 04:00:00|3173|3173|3220|3220|3222|3222|3173|3173|11337394
1255665600000|2009-10-16 04:00:00|3208|3208|3244.5|3244.5|3254.5|3254.5|3206|3206|12413540
1255924800000|2009-10-19 04:00:00|3251.5|3251.5|3272|3272|3293|3293|3239.5|3239.5|11959824
1256011200000|2009-10-20 04:00:00|3220.5|3220.5|3270|3270|3294|3294|3190|3190|13134624
1256097600000|2009-10-21 04:00:00|3257|3257|3270|3270|3313|3313|3238|3238|11660328
1256184000000|2009-10-22 04:00:00|3263|3263|3295|3295|3303|3303|3245|3245|9603778
1256270400000|2009-10-23 04:00:00|3300|3300|3290.5|3290.5|3318|3318|3277|3277|11125582
1256529600000|2009-10-26 04:00:00|3290.5|3290.5|3241.5|3241.5|3313|3313|3221|3221|10913606
1256616000000|2009-10-27 04:00:00|3251|3251|3204.5|3204.5|3271.5|3271.5|3195.5|3195.5|11213090
1256702400000|2009-10-28 04:00:00|3189|3189|3130.5|3130.5|3216|3216|3129|3129|10011828
1256788800000|2009-10-29 04:00:00|3135.5|3135.5|3179|3179|3187|3187|3117|3117|9981874
1256875200000|2009-10-30 04:00:00|3171|3171|3072.5|3072.5|3189|3189|3071|3071|16373028
1257138000000|2009-11-02 05:00:00|3085.5|3085.5|3133|3133|3147|3147|3071.5|3071.5|9178054
1257224400000|2009-11-03 05:00:00|3108.5|3108.5|3160|3160|3167.5|3167.5|3108.5|3108.5|8867896
1257310800000|2009-11-04 05:00:00|3177.5|3177.5|3179|3179|3232|3232|3169.5|3169.5|8892952
1257397200000|2009-11-05 05:00:00|3201.5|3201.5|3272.5|3272.5|3275|3275|3195|3195|7308340
1257483600000|2009-11-06 05:00:00|3268|3268|3253.5|3253.5|3286|3286|3234.5|3234.5|7790222
1257742800000|2009-11-09 05:00:00|3281.5|3281.5|3336.5|3336.5|3337.5|3337.5|3255.5|3255.5|7669284
1257829200000|2009-11-10 05:00:00|3337|3337|3336.5|3336.5|3360|3360|3314.5|3314.5|7105144
1257915600000|2009-11-11 05:00:00|3343|3343|3348.5|3348.5|3372.5|3372.5|3331.5|3331.5|6818034
1258002000000|2009-11-12 05:00:00|3357.5|3357.5|3335|3335|3378.5|3378.5|3325.505|3325.505|9333778
1258088400000|2009-11-13 05:00:00|3343|3343|3399.5|3399.5|3412.5|3412.5|3333|3333|9902252
1258347600000|2009-11-16 05:00:00|3415|3415|3467|3467|3470|3470|3400.5|3400.5|10746044
1258434000000|2009-11-17 05:00:00|3469|3469|3496.5|3496.5|3498.2495|3498.2495|3454|3454|9622458
1258520400000|2009-11-18 05:00:00|3487|3487|3440.5|3440.5|3488|3488|3420|3420|11917692
1258606800000|2009-11-19 05:00:00|3424|3424|3400.5|3400.5|3424|3424|3364.5|3364.5|8417682
1258693200000|2009-11-20 05:00:00|3386.5|3386.5|3398.5|3398.5|3405.5|3405.5|3374.5|3374.5|6722772
1258952400000|2009-11-23 05:00:00|3426|3426|3436.5|3436.5|3456.5|3456.5|3414.5|3414.5|6521232
1259038800000|2009-11-24 05:00:00|3425|3425|3413.5|3413.5|3436.5|3436.5|3395.5|3395.5|7772952
1259125200000|2009-11-25 05:00:00|3423.5|3423.5|3415.5|3415.5|3423.5|3423.5|3396|3396|5447782
1259298000000|2009-11-27 05:00:00|3346.5|3346.5|3360|3360|3379|3379|3317.5|3317.5|5197984
1259557200000|2009-11-30 05:00:00|3358.5|3358.5|3362|3362|3373|3373|3326|3326|8622562
1259643600000|2009-12-01 05:00:00|3400|3400|3400|3400|3434.5|3434.5|3395.2495|3395.2495|7712334
1259730000000|2009-12-02 05:00:00|3386.5|3386.5|3407.5|3407.5|3432.5|3432.5|3376|3376|5315988
1259816400000|2009-12-03 05:00:00|3402.5|3402.5|3363|3363|3424.4995|3424.4995|3359|3359|7575140
1259902800000|2009-12-04 05:00:00|3389.5|3389.5|3416|3416|3441|3441|3375|3375|8778738
1260162000000|2009-12-07 05:00:00|3416|3416|3443|3443|3460|3460|3410|3410|6972718
1260248400000|2009-12-08 05:00:00|3426|3426|3411.5|3411.5|3426|3426|3369.5|3369.5|8215220
1260334800000|2009-12-09 05:00:00|3387|3387|3370.5|3370.5|3395|3395|3337.5|3337.5|9671796
1260421200000|2009-12-10 05:00:00|3389|3389|3396.5|3396.5|3450|3450|3379|3379|9572866
1260507600000|2009-12-11 05:00:00|3441|3441|3470|3470|3482.5|3482.5|3432.5|3432.5|11610234
1260766800000|2009-12-14 05:00:00|3495|3495|3495.5|3495.5|3499|3499|3473.5|3473.5|9998848
1260853200000|2009-12-15 05:00:00|3489|3489|3512.5|3512.5|3515|3515|3468|3468|10938308
1260939600000|2009-12-16 05:00:00|3520|3520|3512.5|3512.5|3537.5|3537.5|3504.5|3504.5|10470890
1261026000000|2009-12-17 05:00:00|3503|3503|3479|3479|3506|3506|3473|3473|7437464
1261112400000|2009-12-18 05:00:00|3495|3495|3473|3473|3500|3500|3456|3456|19132818
1261371600000|2009-12-21 05:00:00|3477.5|3477.5|3468|3468|3501.5|3501.5|3464|3464|8188856
1261458000000|2009-12-22 05:00:00|3468.75|3468.75|3467.5|3467.5|3493|3493|3460.5|3460.5|8013852
1261544400000|2009-12-23 05:00:00|3468|3468|3475.5|3475.5|3489|3489|3456.5|3456.5|5754168
1261630800000|2009-12-24 05:00:00|3484|3484|3518|3518|3525|3525|3484|3484|2507762
1261976400000|2009-12-28 05:00:00|3515|3515|3523|3523|3539|3539|3499.5|3499.5|4043792
1262062800000|2009-12-29 05:00:00|3529.5|3529.5|3515|3515|3544.5|3544.5|3515|3515|4531938
1262149200000|2009-12-30 05:00:00|3515|3515|3524.5|3524.5|3527|3527|3500|3500|4382182
1262235600000|2009-12-31 05:00:00|3533.5|3533.5|3470.5|3470.5|3538|3538|3466|3466|5287118
1262581200000|2010-01-04 05:00:00|3510.5|3510.5|3581.5|3581.5|3593|3593|3493|3493|12208156
1262667600000|2010-01-05 05:00:00|3582|3582|3528|3528|3582|3582|3514|3514|10009778
1262754000000|2010-01-06 05:00:00|3528|3528|3509.5|3509.5|3541.5|3541.5|3501.5|3501.5|9453718
1262840400000|2010-01-07 05:00:00|3500.5|3500.5|3524.5|3524.5|3531|3531|3478.5|3478.5|8528648
1262926800000|2010-01-08 05:00:00|3513|3513|3531.5|3531.5|3535|3535|3512.5|3512.5|9309512
1263186000000|2010-01-11 05:00:00|3536.5|3536.5|3608|3608|3613|3613|3536.5|3536.5|11059996
1263272400000|2010-01-12 05:00:00|3590|3590|3587|3587|3597.5|3597.5|3553|3553|9343914
1263358800000|2010-01-13 05:00:00|3591|3591|3628|3628|3633|3633|3589.5|3589.5|9754128
1263445200000|2010-01-14 05:00:00|3612|3612|3640.5|3640.5|3642.5|3642.5|3606|3606|7102424
1263531600000|2010-01-15 05:00:00|3641.5|3641.5|3599.5|3599.5|3646.5|3646.5|3584|3584|10686490
1263877200000|2010-01-19 05:00:00|3599.5|3599.5|3614.5|3614.5|3647|3647|3582|3582|7361226
1263963600000|2010-01-20 05:00:00|3600.5|3600.5|3571.5|3571.5|3612|3612|3531.5|3531.5|7346346
1264050000000|2010-01-21 05:00:00|3572.5|3572.5|3506.5|3506.5|3592.5|3592.5|3487.5|3487.5|10223050
1264136400000|2010-01-22 05:00:00|3493.5|3493.5|3454|3454|3514.5|3514.5|3450|3450|11627894
1264395600000|2010-01-25 05:00:00|3475.5|3475.5|3429.5|3429.5|3475.5|3475.5|3428|3428|9998774
1264482000000|2010-01-26 05:00:00|3400|3400|3423.5|3423.5|3443|3443|3390|3390|9992712
1264568400000|2010-01-27 05:00:00|3363|3363|3380.5|3380.5|3392.5|3392.5|3325|3325|15381328
1264654800000|2010-01-28 05:00:00|3384.5|3384.5|3368.5|3368.5|3391.5|3391.5|3327.5|3327.5|11158266
1264741200000|2010-01-29 05:00:00|3369.5|3369.5|3374|3374|3424.5|3424.5|3332|3332|14464114
1265000400000|2010-02-01 05:00:00|3388|3388|3377.5|3377.5|3398.5|3398.5|3360|3360|9833356
1265086800000|2010-02-02 05:00:00|3394.5|3394.5|3401.5|3401.5|3421.5|3421.5|3384.5|3384.5|12258442
1265173200000|2010-02-03 05:00:00|3391|3391|3412|3412|3421.5|3421.5|3385|3385|8301970
1265259600000|2010-02-04 05:00:00|3393.5|3393.5|3319|3319|3397.5|3397.5|3317|3317|11966206
1265346000000|2010-02-05 05:00:00|3319|3319|3325|3325|3350|3350|3252.5|3252.5|15651574
1265605200000|2010-02-08 05:00:00|3314|3314|3270|3270|3316.5|3316.5|3265.5|3265.5|10520722
1265691600000|2010-02-09 05:00:00|3310|3310|3326|3326|3355.5|3355.5|3285.5|3285.5|10554896
1265778000000|2010-02-10 05:00:00|3326|3326|3332|3332|3346.5|3346.5|3305.5|3305.5|9866102
1265864400000|2010-02-11 05:00:00|3318|3318|3335.5|3335.5|3342.5|3342.5|3293|3293|11008200
1265950800000|2010-02-12 05:00:00|3295|3295|3284.5|3284.5|3313|3313|3250.5|3250.5|15914794
1266296400000|2010-02-16 05:00:00|3303|3303|3316.5|3316.5|3321.5|3321.5|3278|3278|12581902
1266382800000|2010-02-17 05:00:00|3315|3315|3367.5|3367.5|3376.5|3376.5|3291|3291|11977384
1266469200000|2010-02-18 05:00:00|3376.5|3376.5|3405.5|3405.5|3414.5|3414.5|3371|3371|8249604
1266555600000|2010-02-19 05:00:00|3412|3412|3426|3426|3445|3445|3405.5|3405.5|10592174
1266814800000|2010-02-22 05:00:00|3442|3442|3420|3420|3446|3446|3406.5|3406.5|6622584
1266901200000|2010-02-23 05:00:00|3419|3419|3389.5|3389.5|3437.5|3437.5|3386|3386|8304744
1266987600000|2010-02-24 05:00:00|3409.5|3409.5|3431|3431|3435|3435|3389.5|3389.5|9684880
1267074000000|2010-02-25 05:00:00|3378.5|3378.5|3433.5|3433.5|3435|3435|3352.5|3352.5|11841032
1267160400000|2010-02-26 05:00:00|3433.5|3433.5|3432.5|3432.5|3449|3449|3407|3407|7946220
1267419600000|2010-03-01 05:00:00|3442|3442|3482|3482|3490|3490|3442|3442|7406476
1267506000000|2010-03-02 05:00:00|3494.5|3494.5|3487.5|3487.5|3500|3500|3482|3482|11912486
1267592400000|2010-03-03 05:00:00|3492|3492|3480|3480|3519|3519|3471.5|3471.5|9671076
1267678800000|2010-03-04 05:00:00|3483|3483|3518.5|3518.5|3539.5|3539.5|3482|3482|11303446
1267765200000|2010-03-05 05:00:00|3528.5|3528.5|3562.5|3562.5|3565.5|3565.5|3528.5|3528.5|8114648
1268024400000|2010-03-08 05:00:00|3559.5|3559.5|3538|3538|3571|3571|3538|3538|8037136
1268110800000|2010-03-09 05:00:00|3575.5|3575.5|3589|3589|3612.5|3612.5|3558|3558|11120934
1268197200000|2010-03-10 05:00:00|3598.5|3598.5|3589.5|3589.5|3611|3611|3569|3569|9808860
1268283600000|2010-03-11 05:00:00|3597.5|3597.5|3602|3602|3602|3602|3563|3563|9967864
1268370000000|2010-03-12 05:00:00|3589.5|3589.5|3576.5|3576.5|3622.5|3622.5|3557|3557|11611172
1268625600000|2010-03-15 04:00:00|3575.5|3575.5|3592|3592|3605.5|3605.5|3566|3566|10926190
1268712000000|2010-03-16 04:00:00|3598.5|3598.5|3620|3620|3625|3625|3579.5|3579.5|10308968
1268798400000|2010-03-17 04:00:00|3631.5|3631.5|3609.5|3609.5|3640|3640|3603|3603|8973188
1268884800000|2010-03-18 04:00:00|3604|3604|3625|3625|3627.5|3627.5|3603|3603|6349366
1268971200000|2010-03-19 04:00:00|3638|3638|3662|3662|3686.75|3686.75|3636|3636|18398106
1269230400000|2010-03-22 04:00:00|3633|3633|3630.5|3630.5|3651.5|3651.5|3628.5|3628.5|10353606
1269316800000|2010-03-23 04:00:00|3636|3636|3654.5|3654.5|3658.5|3658.5|3629|3629|9928042
1269403200000|2010-03-24 04:00:00|3649|3649|3652|3652|3677|3677|3638|3638|8361612
1269489600000|2010-03-25 04:00:00|3670.5|3670.5|3663.5|3663.5|3691|3691|3659|3659|7872412
1269576000000|2010-03-26 04:00:00|3673|3673|3681|3681|3703.5|3703.5|3673|3673|9587478
1269835200000|2010-03-29 04:00:00|3689.5|3689.5|3700|3700|3716|3716|3681.5|3681.5|6067842
1269921600000|2010-03-30 04:00:00|3711|3711|3706.5|3706.5|3742.5|3742.5|3697.5|3697.5|5752182
1270008000000|2010-03-31 04:00:00|3696.5|3696.5|3680.5|3680.5|3716.5|3716.5|3671|3671|7523132
1270094400000|2010-04-01 04:00:00|3693.5|3693.5|3706.5|3706.5|3724|3724|3677|3677|6912558
1270440000000|2010-04-05 04:00:00|3716|3716|3742.5|3742.5|3747.5|3747.5|3711|3711|9009986
1270526400000|2010-04-06 04:00:00|3727|3727|3733.5|3733.5|3748.5|3748.5|3721|3721|7379184
1270612800000|2010-04-07 04:00:00|3727.5|3727.5|3699.5|3699.5|3732|3732|3676.5|3676.5|10450730
1270699200000|2010-04-08 04:00:00|3684.5|3684.5|3685|3685|3695.5|3695.5|3664|3664|6706522
1270785600000|2010-04-09 04:00:00|3685.5|3685.5|3699.5|3699.5|3700|3700|3670.5|3670.5|5636518
1271044800000|2010-04-12 04:00:00|3718|3718|3688|3688|3718|3718|3679.5|3679.5|7589496
1271131200000|2010-04-13 04:00:00|3679|3679|3673|3673|3685.5|3685.5|3646.5|3646.5|8834486
1271217600000|2010-04-14 04:00:00|3666.5|3666.5|3700|3700|3702.5|3702.5|3656.5|3656.5|6767750
1271304000000|2010-04-15 04:00:00|3694.5|3694.5|3730.5|3730.5|3736|3736|3688|3688|6721466
1271390400000|2010-04-16 04:00:00|3733|3733|3684.5|3684.5|3739|3739|3660.5|3660.5|15140366
1271649600000|2010-04-19 04:00:00|3673|3673|3688|3688|3690.5|3690.5|3650|3650|10244466
1271736000000|2010-04-20 04:00:00|3706.5|3706.5|3710|3710|3734|3734|3663.5|3663.5|9955682
1271822400000|2010-04-21 04:00:00|3681.5|3681.5|3846.5|3846.5|3854.5|3854.5|3681.5|3681.5|21412514
1271908800000|2010-04-22 04:00:00|3831.5|3831.5|3821.5|3821.5|3837.5|3837.5|3797|3797|17220682
1271995200000|2010-04-23 04:00:00|3826|3826|3823.5|3823.5|3839|3839|3789|3789|9421782
1272254400000|2010-04-26 04:00:00|3828.5|3828.5|3820|3820|3854|3854|3813|3813|6914516
1272340800000|2010-04-27 04:00:00|3810.5|3810.5|3716|3716|3817.5|3817.5|3703.5|3703.5|12474708
1272427200000|2010-04-28 04:00:00|3732|3732|3733|3733|3745|3745|3678|3678|12245152
1272513600000|2010-04-29 04:00:00|3765.5|3765.5|3801|3801|3817.5|3817.5|3758|3758|9948598
1272600000000|2010-04-30 04:00:00|3801|3801|3747.5|3747.5|3824.5|3824.5|3745|3745|10136820
1272859200000|2010-05-03 04:00:00|3763|3763|3814|3814|3819|3819|3757|3757|8231102
1272945600000|2010-05-04 04:00:00|3780.5|3780.5|3708|3708|3780.5|3780.5|3672.5|3672.5|10853398
1273032000000|2010-05-05 04:00:00|3679.5|3679.5|3679.5|3679.5|3715.5|3715.5|3641.5|3641.5|12358708
1273118400000|2010-05-06 04:00:00|3652.5|3652.5|3562|3562|3700|3700|3258.5|3258.5|18540698
1273204800000|2010-05-07 04:00:00|3542.5|3542.5|3473|3473|3573|3573|3443|3443|20580096
1273464000000|2010-05-10 04:00:00|3627|3627|3652|3652|3667.5|3667.5|3600|3600|15384402
1273550400000|2010-05-11 04:00:00|3617|3617|3656.5|3656.5|3712.5|3712.5|3616.5|3616.5|11943634
1273636800000|2010-05-12 04:00:00|3652.5|3652.5|3657.5|3657.5|3671.5|3671.5|3629|3629|10134366
1273723200000|2010-05-13 04:00:00|3655.5|3655.5|3643|3643|3705.5|3705.5|3636.5|3636.5|10558340
1273809600000|2010-05-14 04:00:00|3617.5|3617.5|3579|3579|3630.5|3630.5|3534.5|3534.5|13297318
1274068800000|2010-05-17 04:00:00|3585.5|3585.5|3551.5|3551.5|3600|3600|3496|3496|11961080
1274155200000|2010-05-18 04:00:00|3578|3578|3534|3534|3597|3597|3524|3524|12081056
1274241600000|2010-05-19 04:00:00|3508|3508|3467.5|3467.5|3537.5|3537.5|3433|3433|17003422
1274328000000|2010-05-20 04:00:00|3390|3390|3321.5|3321.5|3428|3428|3318|3318|21793124
1274414400000|2010-05-21 04:00:00|3229|3229|3322|3322|3355.5|3355.5|3229|3229|21253426
1274673600000|2010-05-24 04:00:00|3333|3333|3306.5|3306.5|3339.5|3339.5|3290.5|3290.5|10705130
1274760000000|2010-05-25 04:00:00|3217|3217|3308|3308|3315.5|3315.5|3189.5|3189.5|15717694
1274846400000|2010-05-26 04:00:00|3341|3341|3307.5|3307.5|3387.5|3387.5|3300|3300|13120980
1274932800000|2010-05-27 04:00:00|3367|3367|3405.5|3405.5|3405.5|3405.5|3349.5|3349.5|10151536
1275019200000|2010-05-28 04:00:00|3412.5|3412.5|3369|3369|3420.5|3420.5|3352|3352|9619080
1275364800000|2010-06-01 04:00:00|3329.5|3329.5|3302.5|3302.5|3373.5|3373.5|3296.5|3296.5|10253630
1275451200000|2010-06-02 04:00:00|3323.5|3323.5|3373|3373|3376.5|3376.5|3298.25|3298.25|8602578
1275537600000|2010-06-03 04:00:00|3388|3388|3392.5|3392.5|3412.5|3412.5|3364|3364|7824390
1275624000000|2010-06-04 04:00:00|3331|3331|3257|3257|3340.4995|3340.4995|3244|3244|12920496
1275883200000|2010-06-07 04:00:00|3263|3263|3161|3161|3272.5|3272.5|3157.5|3157.5|16621322
1275969600000|2010-06-08 04:00:00|3162.5|3162.5|3210.5|3210.5|3213.5|3213.5|3144|3144|14851230
1276056000000|2010-06-09 04:00:00|3222.5|3222.5|3171|3171|3240.5|3240.5|3163.5|3163.5|16003120
1276142400000|2010-06-10 04:00:00|3226.5|3226.5|3274.5|3274.5|3281|3281|3193|3193|11746726
1276228800000|2010-06-11 04:00:00|3246.5|3246.5|3311.5|3311.5|3314.5|3314.5|3227.5|3227.5|9167094
1276488000000|2010-06-14 04:00:00|3324.5|3324.5|3345|3345|3391.5|3391.5|3322|3322|13317784
1276574400000|2010-06-15 04:00:00|3351|3351|3430|3430|3433|3433|3348|3348|9889916
1276660800000|2010-06-16 04:00:00|3409|3409|3429.5|3429.5|3435.25|3435.25|3402.5|3402.5|8115300
1276747200000|2010-06-17 04:00:00|3432.5|3432.5|3428|3428|3435|3435|3385.5|3385.5|8697878
1276833600000|2010-06-18 04:00:00|3432.5|3432.5|3459|3459|3462.5|3462.5|3425.595|3425.595|12382658
1277092800000|2010-06-21 04:00:00|3517|3517|3468.5|3468.5|3531|3531|3452|3452|9040784
1277179200000|2010-06-22 04:00:00|3465|3465|3399.5|3399.5|3483.5|3483.5|3392.5|3392.5|8396082
1277265600000|2010-06-23 04:00:00|3409|3409|3399.5|3399.5|3434.5|3434.5|3373|3373|10141702
1277352000000|2010-06-24 04:00:00|3394.5|3394.5|3367.5|3367.5|3425.5|3425.5|3358|3358|11011476
1277438400000|2010-06-25 04:00:00|3371.5|3371.5|3393|3393|3394.5|3394.5|3340.5|3340.5|15838874
1277697600000|2010-06-28 04:00:00|3395.5|3395.5|3355.5|3355.5|3398|3398|3341|3341|6631444
1277784000000|2010-06-29 04:00:00|3304.5|3304.5|3248.5|3248.5|3338.5|3338.5|3216|3216|14057364
1277870400000|2010-06-30 04:00:00|3249.5|3249.5|3245.5|3245.5|3292.5|3292.5|3221.5|3221.5|13122498
1277956800000|2010-07-01 04:00:00|3242.5|3242.5|3219.5|3219.5|3245.5|3245.5|3181|3181|11353646
1278043200000|2010-07-02 04:00:00|3222.5|3222.5|3214.5|3214.5|3246.5|3246.5|3192|3192|7977508
1278388800000|2010-07-06 04:00:00|3240.5|3240.5|3229.5|3229.5|3261.025|3261.025|3195.5|3195.5|11559916
1278475200000|2010-07-07 04:00:00|3230|3230|3327.5|3327.5|3329.5|3329.5|3228|3228|10511322
1278561600000|2010-07-08 04:00:00|3353.5|3353.5|3361.5|3361.5|3362|3362|3314.5|3314.5|7275794
1278648000000|2010-07-09 04:00:00|3364|3364|3375.5|3375.5|3385|3385|3344|3344|5839112
1278907200000|2010-07-12 04:00:00|3359|3359|3334|3334|3379.5|3379.5|3313.5|3313.5|7574304
1278993600000|2010-07-13 04:00:00|3359|3359|3388|3388|3415.915|3415.915|3359|3359|10071674
1279080000000|2010-07-14 04:00:00|3381.5|3381.5|3400.5|3400.5|3417|3417|3369|3369|6882554
1279166400000|2010-07-15 04:00:00|3398|3398|3407.5|3407.5|3418|3418|3358.5|3358.5|8667702
1279252800000|2010-07-16 04:00:00|3397.5|3397.5|3301.5|3301.5|3401|3401|3294|3294|8997232
1279512000000|2010-07-19 04:00:00|3321|3321|3319.5|3319.5|3345|3345|3306|3306|9463362
1279598400000|2010-07-20 04:00:00|3287.5|3287.5|3377|3377|3387|3387|3287.5|3287.5|10512708
1279684800000|2010-07-21 04:00:00|3383.5|3383.5|3351.5|3351.5|3436.5|3436.5|3326.5|3326.5|13197290
1279771200000|2010-07-22 04:00:00|3400.5|3400.5|3476.5|3476.5|3495.5|3495.5|3400.5|3400.5|10400958
1279857600000|2010-07-23 04:00:00|3474|3474|3545|3545|3557|3557|3458|3458|9336080
1280116800000|2010-07-26 04:00:00|3579.5|3579|3576.5|3575.5|3581.5|3581|3557.5|3557|2908090
1280203200000|2010-07-27 04:00:00|3576|3576|3552.5|3552|3599|3598|3537.5|3537|6541976
1280289600000|2010-07-28 04:00:00|3553|3552.5|3556|3555.5|3573.5|3573|3539.5|3535.5|5057414
1280376000000|2010-07-29 04:00:00|3556.5|3556|3562|3561.5|3600|3599.5|3525|3524.5|6615180
1280462400000|2010-07-30 04:00:00|3562.5|3562|3564|3563.5|3575|3574.5|3492|3489.5|6205284
1280721600000|2010-08-02 04:00:00|3564.5|3564|3632.5|3632|3642.5|3642|3555|3554.5|4933948
1280808000000|2010-08-03 04:00:00|3632|3631.5|3600|3599.5|3639.5|3638.5|3599.5|3592|4597426
1280894400000|2010-08-04 04:00:00|3600.5|3600|3634.5|3634|3647|3646.5|3600|3599.5|3986770
1280980800000|2010-08-05 04:00:00|3634|3633.5|3658|3657.5|3667.5|3667|3607.5|3602.5|4256918
1281067200000|2010-08-06 04:00:00|3620|3620|3636.5|3636.5|3660.25|3660.25|3584|3584|6427082
1281326400000|2010-08-09 04:00:00|3669|3642|3670|3669.5|3680|3678|3645|3641.5|3455048
1281412800000|2010-08-10 04:00:00|3670.5|3670|3674.5|3674|3691|3690.5|3597.5|3596.5|5568946
1281499200000|2010-08-11 04:00:00|3674|3673.5|3559.5|3558.5|3674.5|3674|3538.5|3538|5970668
1281585600000|2010-08-12 04:00:00|3560|3559|3531|3530.5|3568.5|3568|3518|3514|3904312
1281672000000|2010-08-13 04:00:00|3513.5|3513.5|3535|3535|3549|3549|3506.5|3506.5|4945870
1281931200000|2010-08-16 04:00:00|3539|3475|3517|3516.5|3539|3538.5|3479|3475|3136588
1282017600000|2010-08-17 04:00:00|3517.5|3517|3529.5|3529|3566.5|3566|3496|3495.5|7627582
1282104000000|2010-08-18 04:00:00|3529|3528.5|3499|3498.5|3532.5|3531.5|3464.5|3464|6940282
1282190400000|2010-08-19 04:00:00|3498.5|3498|3428|3427|3507|3505.5|3401.5|3401|8180480
1282276800000|2010-08-20 04:00:00|3377.5|3377.5|3406|3406|3435|3435|3370.5|3370.5|7644720
1282536000000|2010-08-23 04:00:00|3448.5|3406|3363.5|3363|3448.5|3448.5|3361.5|3361|4902520
1282622400000|2010-08-24 04:00:00|3364|3363.5|3281|3280.5|3366.5|3366|3270.5|3269|6526908
1282708800000|2010-08-25 04:00:00|3280.5|3280|3263|3262.5|3287.5|3287|3229|3228.5|8914132
1282795200000|2010-08-26 04:00:00|3262.5|3262|3258|3257.5|3291.5|3291|3248|3247.5|7568594
1282881600000|2010-08-27 04:00:00|3299.5|3299.5|3328.5|3328.5|3334|3334|3249.5|3249.5|10149052
1283140800000|2010-08-30 04:00:00|3321.5|3304.5|3275.5|3275|3322.5|3322|3273.5|3273|3719592
1283227200000|2010-08-31 04:00:00|3276|3275.5|3252.5|3252|3287|3286.5|3233.5|3232|6325980
1283313600000|2010-09-01 04:00:00|3253|3252.5|3362|3361.5|3379.5|3379|3252.5|3252|7039268
1283400000000|2010-09-02 04:00:00|3362.5|3362|3368.5|3368|3372|3371.5|3345.5|3345|5601704
1283486400000|2010-09-03 04:00:00|3369|3368.5|3403.5|3403|3428.5|3427|3368.5|3368|5583354
1283832000000|2010-09-07 04:00:00|3403|3402.5|3395.5|3395|3444|3419.5|3386.5|3338|4724586
1283918400000|2010-09-08 04:00:00|3396|3395.5|3420|3419.5|3447|3446.5|3395|3394.5|3989162
1284004800000|2010-09-09 04:00:00|3419.5|3419|3433|3432.5|3480|3471|3413|3412.5|3440784
1284091200000|2010-09-10 04:00:00|3433.5|3433|3444.5|3444|3463.5|3457|3425|3424|4349422
1284350400000|2010-09-13 04:00:00|3444|3443.5|3446.5|3446|3490|3488.5|3415|3414|5969384
1284436800000|2010-09-14 04:00:00|3446|3445.5|3441.5|3441|3465.5|3465|3419|3417.5|4795314
1284523200000|2010-09-15 04:00:00|3442|3441.5|3417.5|3417|3443|3442.5|3404|3402.5|4436486
1284609600000|2010-09-16 04:00:00|3417|3416.5|3427.5|3427|3434|3433.5|3401.5|3388|3238156
1284696000000|2010-09-17 04:00:00|3469.5|3469|3476|3475.5|3481.5|3480.5|3468|3467.5|1419644
1284955200000|2010-09-20 04:00:00|3476.5|3476|3526|3525.5|3531|3530|3463.5|3462.5|4194758
1285041600000|2010-09-21 04:00:00|3526.5|3526|3533|3533|3561|3560.5|3517|3514|5502184
1285128000000|2010-09-22 04:00:00|3533.5|3532.5|3529|3528.5|3561.5|3560|3522.5|3520.5|4023342
1285214400000|2010-09-23 04:00:00|3505.5|3505|3488|3487.5|3506|3505.5|3483|3482.5|772276
1285300800000|2010-09-24 04:00:00|3522|3522|3575|3575|3584|3584|3522|3522|5982192
1285560000000|2010-09-27 04:00:00|3567|3567|3545.5|3545.5|3573|3573|3542.495|3542.495|7453244
1285646400000|2010-09-28 04:00:00|3557.5|3557.5|3580|3580|3590|3590|3502|3502|7002786
1285732800000|2010-09-29 04:00:00|3574.5|3563|3571|3570.5|3589|3588|3558.5|3550|3302966
1285819200000|2010-09-30 04:00:00|3571.5|3571|3564.5|3564|3647|3646|3550.5|3550|6051066
1285905600000|2010-10-01 04:00:00|3584|3584|3556.5|3556.5|3601.5|3601.5|3549|3549|9997346
1286164800000|2010-10-04 04:00:00|3595.5|3511.5|3520|3519.5|3595.5|3595|3512|3511.5|5677742
1286251200000|2010-10-05 04:00:00|3520.5|3520|3630|3629.5|3641.5|3641|3519.5|3519|6741340
1286337600000|2010-10-06 04:00:00|3629.5|3629|3639.5|3639|3647.5|3647|3622.5|3618|5284112
1286424000000|2010-10-07 04:00:00|3639|3638.5|3638|3637.5|3655.5|3652|3621|3620.5|3965524
1286510400000|2010-10-08 04:00:00|3637.5|3637|3674.5|3625|3674.5|3659.5|3616|3615|4581912
1286769600000|2010-10-11 04:00:00|3731|3620.5|3645.5|3645|3731|3651.5|3630.5|3569.5|2957372
1286856000000|2010-10-12 04:00:00|3646|3645.5|3656|3655.5|3663.5|3663|3590.5|3590|4574978
1286942400000|2010-10-13 04:00:00|3655.5|3655|3712.5|3712|3730|3729.5|3649.5|3649|6170142
1287028800000|2010-10-14 04:00:00|3712|3711.5|3700|3699.5|3726|3711.5|3670.5|3670|6865958
1287115200000|2010-10-15 04:00:00|3717|3717|3705|3705|3743.5|3743.5|3670|3670|9345520
1287374400000|2010-10-18 04:00:00|3728.5|3699|3734.5|3734|3745|3744.5|3699|3699|4311814
1287460800000|2010-10-19 04:00:00|3734|3733.5|3671.5|3671|3734|3733.5|3643|3642|7543310
1287547200000|2010-10-20 04:00:00|3672|3671.5|3694|3693.5|3715|3714|3596|3595|12327298
1287633600000|2010-10-21 04:00:00|3693.5|3693|3747|3746.5|3779|3778.5|3693.5|3693|12170314
1287720000000|2010-10-22 04:00:00|3747.5|3747|3745.5|3745|3773.5|3761.5|3725|3724.5|4622774
1287979200000|2010-10-25 04:00:00|3746|3745.5|3754.5|3754|3790|3776.5|3740.5|3740|4625532
1288065600000|2010-10-26 04:00:00|3754|3753.5|3728|3727.5|3754.5|3754|3702|3700.5|3968668
1288152000000|2010-10-27 04:00:00|3727.5|3727|3723.5|3723|3737.5|3736.5|3665.5|3665|4125494
1288238400000|2010-10-28 04:00:00|3723|3722.5|3734.5|3734|3769.5|3769|3699|3698.5|3402562
1288324800000|2010-10-29 04:00:00|3716|3716|3738.5|3738.5|3744|3744|3705|3705|5300282
1288584000000|2010-11-01 04:00:00|3755.5|3749.5|3732.5|3732|3788.5|3788|3706.5|3706|518658
1288670400000|2010-11-02 04:00:00|3762.5|3761.5|3763|3762|3781|3778|3755.5|3755.5|536390
1288756800000|2010-11-03 04:00:00|3762|3762|3749.5|3749|3775|3774.5|3719.5|3719.5|382220
1288843200000|2010-11-04 04:00:00|3805|3784|3811|3810|3845.5|3845|3780.5|3773|7092610
1288929600000|2010-11-05 04:00:00|3834|3819|3837|3836.5|3844.5|3844|3808|3807|6337990
1289192400000|2010-11-08 05:00:00|3836|3816|3831|3830.5|3846.5|3845.5|3817.5|3816|4021420
1289278800000|2010-11-09 05:00:00|3838|3816.5|3834.5|3834|3839|3838.5|3817.5|3816.5|5059918
1289365200000|2010-11-10 05:00:00|3836.5|3824|3807.5|3806.5|3844.5|3828|3790|3789.5|4793868
1289451600000|2010-11-11 05:00:00|3793.5|3781|3770.5|3770|3799.5|3794|3752.5|3750.5|4164148
1289538000000|2010-11-12 05:00:00|3752|3746.5|3744|3743|3761.5|3761|3721|3721|6200776
1289797200000|2010-11-15 05:00:00|3753.5|3748.5|3766.5|3765.5|3786.5|3786|3743.5|3743|6114466
1289883600000|2010-11-16 05:00:00|3748|3734.5|3709|3708.5|3748.5|3745.5|3689|3688.5|6771670
1289970000000|2010-11-17 05:00:00|3691.5|3669|3680.5|3679.5|3705|3702.5|3672|3669|5048462
1290056400000|2010-11-18 05:00:00|3725|3717.5|3751.5|3751|3775|3774.5|3712|3711|4610302
1290142800000|2010-11-19 05:00:00|3766.5|3754.5|3764|3763.5|3770.5|3770|3732.5|3732|5692072
1290402000000|2010-11-22 05:00:00|3745.5|3741|3757.5|3757|3775|3774.5|3713|3712.5|4459616
1290488400000|2010-11-23 05:00:00|3720.5|3718|3708|3707|3724.5|3724|3685|3684.5|5356808
1290574800000|2010-11-24 05:00:00|3745|3728|3816.5|3794|3818|3810|3730|3728|4800730
1290747600000|2010-11-26 05:00:00|3791|3780|3760|3760|3792|3781|3760|3760|2723080
1291006800000|2010-11-29 05:00:00|3744.5|3736|3742|3741|3754.5|3753|3694.5|3694|5247928
1291093200000|2010-11-30 05:00:00|3713|3705.5|3764.5|3763.5|3784.5|3784|3702.5|3702|6287498
1291179600000|2010-12-01 05:00:00|3833.5|3828.5|3914|3913.5|3924.5|3924|3832.5|3828.5|10657028
1291266000000|2010-12-02 05:00:00|3921|3912.5|3936|3935.5|3968.5|3968|3909.5|3906|5870608
1291352400000|2010-12-03 05:00:00|3935|3914|3934.5|3934|3941|3940.5|3915|3913|3962926
1291611600000|2010-12-06 05:00:00|3934|3913|3921.5|3920.5|3940|3939.5|3911.5|3911|2967376
1291698000000|2010-12-07 05:00:00|3973|3956|3926|3925.5|3973|3960.5|3919|3918.5|5331906
1291784400000|2010-12-08 05:00:00|3933.5|3923.5|3884|3883.5|3951.5|3951|3868|3867.5|6824056
1291870800000|2010-12-09 05:00:00|3910.5|3906.5|3880|3879.5|3910.5|3906.5|3871.5|3871.5|4747638
1291957200000|2010-12-10 05:00:00|3941.5|3924|3918.5|3918|3942|3941|3904.5|3903|4416548
1292216400000|2010-12-13 05:00:00|3939.5|3932.5|3908|3907.5|3943.5|3941.5|3907|3904.5|4181136
1292302800000|2010-12-14 05:00:00|3930|3891.5|3944|3943.5|3950.5|3950|3906.5|3891.5|4415494
1292389200000|2010-12-15 05:00:00|3940.5|3930|3950|3948.5|3970.5|3970|3928.5|3925.5|4389638
1292475600000|2010-12-16 05:00:00|3944.5|3936.5|3949.5|3949|3962.5|3962|3930.5|3929.5|3574184
1292562000000|2010-12-17 05:00:00|3956.5|3941.5|3943|3942.5|3957|3950|3919.5|3919|3788352
1292821200000|2010-12-20 05:00:00|3983|3973|3943.5|3943|3983|3974|3940|3939.5|3540842
1292907600000|2010-12-21 05:00:00|3957.5|3945|3969|3968.5|3973.5|3973|3930|3928|3584846
1292994000000|2010-12-22 05:00:00|3971|3953.5|3977.5|3977|3985|3984.5|3953.5|3952.5|2798688
1293080400000|2010-12-23 05:00:00|3975|3969.5|3974.5|3974|3980.5|3979.5|3960.5|3960|2386840
1293426000000|2010-12-27 05:00:00|3982|3964|3964.5|3964|3982|3969.5|3949.5|3949|1754546
1293512400000|2010-12-28 05:00:00|3990.5|3971|3966.5|3966|3990.5|3971|3952.5|3952|2589042
1293598800000|2010-12-29 05:00:00|3972.5|3955.5|3957.5|3957|3983.5|3983|3955|3954.5|2021084
1293685200000|2010-12-30 05:00:00|3951.5|3936|3942.5|3942|3956|3955|3931|3930.5|1959420
1293771600000|2010-12-31 05:00:00|3944.5|3938.5|3936.5|3936|3944.5|3940|3913|3912.5|1933504
1294030800000|2011-01-03 05:00:00|3965.5|3953.5|3949|3948.5|3975.5|3971|3948.5|3948|3632212
1294117200000|2011-01-04 05:00:00|3940.5|3931.5|3956.5|3956|3974|3973.5|3925.5|3922|4458684
1294203600000|2011-01-05 05:00:00|3934.5|3927.5|3960.5|3960|3978|3977.5|3932.5|3927.5|3727056
1294290000000|2011-01-06 05:00:00|3971|3966|3957.5|3957|3987.5|3987|3952.5|3952|4613982
1294376400000|2011-01-07 05:00:00|3960|3948|3952.5|3952|3984.5|3984|3931.5|3931|3554604
1294635600000|2011-01-10 05:00:00|3917.5|3916|3922.5|3922|3935|3932|3891|3890.5|3746300
1294722000000|2011-01-11 05:00:00|3933.5|3929.5|3947|3946|3959.5|3959|3924.5|3923.5|4394636
1294808400000|2011-01-12 05:00:00|3983|3978.5|3973.5|3972.5|3995|3994.5|3963.5|3960|4405846
1294894800000|2011-01-13 05:00:00|3988.5|3973.5|3975|3974.5|3989|3987.5|3958|3957.5|3436266
1294981200000|2011-01-14 05:00:00|3965.5|3957.5|3955.5|3955|3966.5|3965.5|3935|3934.5|7710336
1295326800000|2011-01-18 05:00:00|3969|3964|3979.5|3979|3987.5|3987|3959.5|3959|4007256
1295413200000|2011-01-19 05:00:00|3987|3978|3995.5|3995|4000|3999.5|3959|3958|5769510
1295499600000|2011-01-20 05:00:00|3989.5|3981.5|3979|3976|3995|3994.5|3949.5|3949|4902854
1295586000000|2011-01-21 05:00:00|4000|3993.5|4011|4010|4025|4024.5|3991.5|3988|6536016
1295845200000|2011-01-24 05:00:00|4024|4018|4076|4075.5|4077|4076.5|4016|4010.5|6154206
1295931600000|2011-01-25 05:00:00|4074|4070.5|4085|4084.5|4086.5|4086|4044.5|4044|5925482
1296018000000|2011-01-26 05:00:00|4096|4083.5|4072.5|4071|4100|4097.5|4038.5|4038|7027316
1296104400000|2011-01-27 05:00:00|4099.5|4092.5|4130|4129.5|4150|4149.5|4091|4088.5|5728458
1296190800000|2011-01-28 05:00:00|4154|4143|4071.5|4071|4157|4149.5|4037|4036.5|5797728
1296450000000|2011-01-31 05:00:00|4101|4089.5|4065|4064.5|4101.5|4098.5|4033.5|4033|5011340
1296536400000|2011-02-01 05:00:00|4083|4075.5|4091.5|4091|4103|4102.5|4072|4071|4582864
1296622800000|2011-02-02 05:00:00|4106|4084|4108|4107|4127|4126.5|4090|4084|3594754
1296709200000|2011-02-03 05:00:00|4122.5|4108|4110.5|4110|4122.5|4114|4079|4078.5|2949704
1296795600000|2011-02-04 05:00:00|4122.5|4114|4124|4123.5|4130|4129.5|4101|4098.5|3414000
1297054800000|2011-02-07 05:00:00|4153.5|4137.5|4183|4182.5|4191|4190.5|4136.5|4135|4581386
1297141200000|2011-02-08 05:00:00|4182.5|4154|4194|4193.5|4197|4196.5|4167.5|4153.5|3387012
1297227600000|2011-02-09 05:00:00|4198.5|4186|4200|4199.5|4200|4200|4165|4164|3851918
1297314000000|2011-02-10 05:00:00|4231.5|4225|4237|4236.5|4258|4257|4217|4215.5|5733714
1297400400000|2011-02-11 05:00:00|4236.5|4224|4261.5|4260|4273|4272.5|4223|4222.5|3738434
1297659600000|2011-02-14 05:00:00|4260|4247.5|4260|4259.5|4272.5|4271.5|4245.5|4245|3292484
1297746000000|2011-02-15 05:00:00|4258.5|4247|4246.5|4246|4258.5|4251|4225|4224|3218560
1297832400000|2011-02-16 05:00:00|4243.5|4232.5|4253|4252.5|4256.5|4256|4221|4220.5|3705276
1297918800000|2011-02-17 05:00:00|4240.5|4234|4226|4225.5|4250|4246.5|4212.5|4212.5|4288978
1298005200000|2011-02-18 05:00:00|4248|4228.5|4250|4249.5|4252|4251.5|4234|4228.5|5277084
1298350800000|2011-02-22 05:00:00|4234.5|4226|4179|4178.5|4237.5|4229.5|4159.5|4159|32063882
1298437200000|2011-02-23 05:00:00|4194|4187|4140.5|4140|4212.5|4212|4113.5|4112.5|41131700
1298523600000|2011-02-24 05:00:00|4125.5|4106.5|4136|4135|4169.5|4169|4091|4090|33406504
1298610000000|2011-02-25 05:00:00|4173|4163|4171.5|4171|4177.5|4177|4145.5|4145|19304856
1298869200000|2011-02-28 05:00:00|4179|4178.5|4176|4175|4210.5|4210|4166|4165.5|5082688
1298955600000|2011-03-01 05:00:00|4191|4172.5|4104|4103.5|4202|4201|4096|4095.5|7056380
1299042000000|2011-03-02 05:00:00|4118.5|4093.5|4102|4101.5|4127|4125.5|4071.5|4071|6868856
1299128400000|2011-03-03 05:00:00|4117.5|4106.5|4194.5|4194|4212.5|4212|4117|4106.5|6707466
1299214800000|2011-03-04 05:00:00|4184|4181.5|4143|4141.5|4190.5|4190|4110.5|4110|6918748
1299474000000|2011-03-07 05:00:00|4172|4151|4114|4112|4187|4183.5|4095|4095|6686604
1299560400000|2011-03-08 05:00:00|4123.5|4119.5|4163.5|4163|4203|4202.5|4108|4106|6227270
1299646800000|2011-03-09 05:00:00|4158.5|4142.5|4144.5|4144|4160.5|4160|4102|4100.5|7228584
1299733200000|2011-03-10 05:00:00|4105.5|4083.5|4046.5|4046|4111|4110|4029.5|4028.5|12194686
1299819600000|2011-03-11 05:00:00|4054|4033.5|4061.5|4061|4081.5|4081|4013.5|4013|7758780
1300075200000|2011-03-14 04:00:00|4036|4020.5|4036.5|4035.5|4062.5|4061.5|4015.5|4015|6870334
1300161600000|2011-03-15 04:00:00|3924.5|3909|3977|3976.5|4000.5|4000|3853|3852.5|10109030
1300248000000|2011-03-16 04:00:00|3966.5|3952.5|3917.5|3917|3980|3979.5|3910|3909.5|11485436
1300334400000|2011-03-17 04:00:00|3980.5|3980|3974|3974|3995.5|3994.5|3951.5|3950|8230386
1300420800000|2011-03-18 04:00:00|4036|4020.5|4008.5|4008|4045.5|4044.5|4004|4001|8614302
1300680000000|2011-03-21 04:00:00|4058.5|4050.5|4072.5|4072|4102|4101|4055|4046|5859354
1300766400000|2011-03-22 04:00:00|4084|4075.5|4044.5|4044|4084|4075.5|4029|4028.5|8032576
1300852800000|2011-03-23 04:00:00|4053.5|4039|4093.5|4093|4113|4112.5|4041.5|4032|7140536
1300939200000|2011-03-24 04:00:00|4101.5|4092.5|4139|4138.5|4145.5|4145|4093|4087.5|5948884
1301025600000|2011-03-25 04:00:00|4153.5|4146.5|4175|4175|4179.5|4179|4140|4138|7334364
1301284800000|2011-03-28 04:00:00|4198.5|4185|4175.5|4175|4205.5|4205|4168|4167.5|6574064
1301371200000|2011-03-29 04:00:00|4195.5|4178.5|4206|4205.5|4212.5|4212|4163.5|4163|6204700
1301457600000|2011-03-30 04:00:00|4221|4218.5|4211|4210.5|4229.5|4228|4198.5|4198|4609044
1301544000000|2011-03-31 04:00:00|4199.5|4183.5|4232|4231.5|4255.5|4255|4199.5|4183.5|5819868
1301630400000|2011-04-01 04:00:00|4260|4252.5|4264|4264|4297.5|4296.5|4248|4238.5|5766480
1301889600000|2011-04-04 04:00:00|4283.5|4261.5|4261.5|4261|4286|4285|4246|4245.5|3759148
1301976000000|2011-04-05 04:00:00|4260|4233.5|4270|4269.5|4280.5|4280|4229.5|4228.5|4162534
1302062400000|2011-04-06 04:00:00|4296|4290.5|4284.5|4284|4299.5|4299|4260|4259.5|3589900
1302148800000|2011-04-07 04:00:00|4277|4270.5|4266.5|4266|4300|4299.5|4233.5|4233|4564668
1302235200000|2011-04-08 04:00:00|4288.5|4281.5|4240.5|4239.5|4298.5|4295.5|4209.5|4209|4729546
1302494400000|2011-04-11 04:00:00|4255.5|4247.5|4251|4250.5|4278|4277.5|4240|4239|4439924
1302580800000|2011-04-12 04:00:00|4228.5|4213|4198.5|4198|4238.5|4237.5|4175.5|4175|5898746
1302667200000|2011-04-13 04:00:00|4238.5|4223.5|4210|4209.5|4238.5|4238|4168.5|4168|6950270
1302753600000|2011-04-14 04:00:00|4193.5|4186.5|4199|4198.5|4200.5|4200|4136.5|4135|5501070
1302840000000|2011-04-15 04:00:00|4223.5|4199.5|4172.5|4171.5|4223.5|4208|4158.5|4158|8296862
1303099200000|2011-04-18 04:00:00|4131.5|4118.5|4085|4084.5|4131.5|4129.5|4060|4059.5|9981450
1303185600000|2011-04-19 04:00:00|4097.5|4087.5|4118.5|4118|4124|4123.5|4089|4087|6405008
1303272000000|2011-04-20 04:00:00|4264.5|4238.5|4295.5|4295|4342.5|4342|4218.5|4200|13931682
1303358400000|2011-04-21 04:00:00|4315|4301|4357.5|4357|4363.5|4363|4285|4283|10577638
1303704000000|2011-04-25 04:00:00|4355.5|4346.5|4326|4325.5|4360.5|4354|4314.5|4314|6412536
1303790400000|2011-04-26 04:00:00|4343|4324.5|4394|4393.5|4423|4422.5|4336|4324.5|9512128
1303876800000|2011-04-27 04:00:00|4422.5|4394|4392|4392|4445|4406|4367|4366.5|6453702
1303963200000|2011-04-28 04:00:00|4389.5|4379|4451.5|4450.5|4472|4471.5|4382.5|4379|7419492
1304049600000|2011-04-29 04:00:00|4467.5|4457.5|4479|4479|4490|4489.5|4454.5|4449|6166188
1304308800000|2011-05-02 04:00:00|4505|4503|4500|4499.5|4533.5|4533|4475.5|4474.5|6726594
1304395200000|2011-05-03 04:00:00|4485.5|4477.5|4492.5|4491.5|4524|4523|4474.5|4474|6688066
1304481600000|2011-05-04 04:00:00|4499|4486.5|4467.5|4467|4517|4516.5|4435|4434.5|8089692
1304568000000|2011-05-05 04:00:00|4474.5|4445.5|4426.5|4426|4477.5|4477|4395|4394.5|8428886
1304654400000|2011-05-06 04:00:00|4482|4475|4460.5|4460|4528|4527.5|4448|4447.5|9353956
1304913600000|2011-05-09 04:00:00|4479|4446|4477|4476.5|4509|4508.5|4448.5|4446|4641214
1305000000000|2011-05-10 04:00:00|4499|4489.5|4491.5|4490.5|4506|4505.5|4484|4483.5|4508872
1305086400000|2011-05-11 04:00:00|4508.5|4494|4476|4475.5|4509|4508.5|4466|4465.5|7796152
1305172800000|2011-05-12 04:00:00|4466|4457.5|4479.5|4479|4485|4484.5|4438|4437.5|7105654
1305259200000|2011-05-13 04:00:00|4499|4483.5|4448.5|4448|4507|4500.5|4417.5|4417|6171204
1305518400000|2011-05-16 04:00:00|4430|4423|4445|4444.5|4462.5|4462|4406|4404|5975196
1305604800000|2011-05-17 04:00:00|4427|4424|4391|4390|4445|4443.5|4355.5|4355|9157766
1305691200000|2011-05-18 04:00:00|4353|4341.5|4357.5|4357|4374|4373.5|4332.5|4332|10917590
1305777600000|2011-05-19 04:00:00|4392.5|4379|4406|4405.5|4433|4432.5|4379.5|4375|7047874
1305864000000|2011-05-20 04:00:00|4409.5|4362.5|4375|4374.5|4409.5|4406|4350.5|4350|7158440
1306123200000|2011-05-23 04:00:00|4318|4310.5|4304|4303.5|4326.5|4326|4289.5|4289|7376998
1306209600000|2011-05-24 04:00:00|4314|4306.5|4282|4281.5|4320|4315.5|4278|4277.5|6131144
1306296000000|2011-05-25 04:00:00|4267.5|4256.5|4313.5|4313|4336.5|4335.5|4262|4256.5|7087122
1306382400000|2011-05-26 04:00:00|4313|4303|4320|4319.5|4330|4329.5|4271|4270.5|6471536
1306468800000|2011-05-27 04:00:00|4331.5|4319|4317.5|4317|4338.5|4337.5|4304|4303.5|5342650
1306814400000|2011-05-31 04:00:00|4372|4365|4387.5|4387|4390.5|4388.5|4329.5|4329|7396064
1306900800000|2011-06-01 04:00:00|4386|4365|4215|4214.5|4386|4375.5|4212.5|4212.5|12034404
1306987200000|2011-06-02 04:00:00|4230|4209|4213.5|4213|4230|4227|4185.5|4185|8392596
1307073600000|2011-06-03 04:00:00|4155.5|4149.5|4161.5|4161|4181.5|4181|4122.5|4121.5|8387204
1307332800000|2011-06-06 04:00:00|4159.5|4146.5|4187|4186.5|4202.5|4202|4138.5|4137.5|9703584
1307419200000|2011-06-07 04:00:00|4201|4196|4163|4163|4208|4207.5|4162.5|4162|6026468
1307505600000|2011-06-08 04:00:00|4175|4160.5|4150|4149.5|4175|4171.5|4135|4134.5|5835854
1307592000000|2011-06-09 04:00:00|4167.5|4166.5|4205|4204.5|4226|4225.5|4149|4148.5|7036468
1307678400000|2011-06-10 04:00:00|4180.5|4176|4134.5|4134|4195|4191.5|4130.5|4130|7657384
1307937600000|2011-06-13 04:00:00|4157.5|4145.5|4139|4138.5|4161.5|4161|4126.5|4126|5423184
1308024000000|2011-06-14 04:00:00|4174|4168|4200|4200|4221|4220.5|4167.5|4165.5|6638940
1308110400000|2011-06-15 04:00:00|4167|4160.5|4163.5|4162.5|4198.5|4197.5|4141.5|4141|6280426
1308196800000|2011-06-16 04:00:00|4176.5|4167|4217.5|4216.5|4233|4232|4156|4154.5|8810818
1308283200000|2011-06-17 04:00:00|4232|4231.5|4229.5|4229|4263|4262.5|4225.5|4224.5|7777422
1308542400000|2011-06-20 04:00:00|4217|4204|4277.5|4277|4294.5|4293.5|4213|4203.5|6313822
1308628800000|2011-06-21 04:00:00|4297|4293.5|4277.5|4277|4305|4304.5|4257.5|4257|7885806
1308715200000|2011-06-22 04:00:00|4261|4255|4272.5|4272|4310.5|4310|4259|4253.5|6054792
1308801600000|2011-06-23 04:00:00|4219|4211|4256.5|4256|4260|4259.5|4185|4184.5|9153362
1308888000000|2011-06-24 04:00:00|4260.5|4250.5|4218.5|4218|4264|4263|4192|4191|6236436
1309147200000|2011-06-27 04:00:00|4201|4183.5|4266.5|4266|4289.5|4288.5|4199|4183.5|5413958
1309233600000|2011-06-28 04:00:00|4290|4284|4328.5|4327.5|4329.5|4329|4275|4272.5|7872596
1309320000000|2011-06-29 04:00:00|4363|4328.5|4323|4322.5|4363|4345.5|4299.5|4299|7717014
1309406400000|2011-06-30 04:00:00|4346.5|4336.5|4425.5|4425|4437.5|4437|4332|4331|7238172
1309492800000|2011-07-01 04:00:00|4438|4436.5|4507|4506.5|4526.5|4526|4418.5|4417.5|8315076
1309752000000|2011-07-04 04:00:00|||||||||958892
1309838400000|2011-07-05 04:00:00|4501|4492|4478|4477.5|4528.5|4528|4461.5|4461|7250544
1309924800000|2011-07-06 04:00:00|4502.5|4466.5|4522.5|4521.5|4531|4530.5|4476|4466.5|8112388
1310011200000|2011-07-07 04:00:00|4568.5|4558.5|4570.5|4569.5|4591.5|4591|4538|4537.5|10037272
1310097600000|2011-07-08 04:00:00|4525|4522|4517.5|4517|4548.5|4548|4498|4497.5|8233744
1310356800000|2011-07-11 04:00:00|4468|4452.5|4456.5|4456|4486.5|4486|4441.5|4441|7799198
1310443200000|2011-07-12 04:00:00|4464|4452.5|4424|4423.5|4485.5|4471.5|4416.5|4416|8963184
1310529600000|2011-07-13 04:00:00|4442.5|4428|4408.5|4407.5|4467.5|4467|4400|4399.5|6211094
1310616000000|2011-07-14 04:00:00|4409|4396.5|4391|4390|4458|4457.5|4380.5|4380|5884968
1310702400000|2011-07-15 04:00:00|4418|4404.5|4417|4416.5|4430.5|4430|4381.5|4381|7659074
1310961600000|2011-07-18 04:00:00|4409.5|4401.5|4378.5|4378|4409.5|4406.5|4341|4340|6195130
1311048000000|2011-07-19 04:00:00|4410|4398.5|4442|4441|4478|4477.5|4397|4394.5|9142026
1311134400000|2011-07-20 04:00:00|4371|4363|4360.5|4360|4389.5|4375|4287|4281|11643408
1311220800000|2011-07-21 04:00:00|4424|4421.5|4410.5|4410|4450|4449|4391|4390.5|9133176
1311307200000|2011-07-22 04:00:00|4450|4439.5|4387.5|4385.5|4458.5|4443|4383.5|4383|6396428
1311566400000|2011-07-25 04:00:00|4357.5|4326|4367|4366.5|4393.5|4393|4316.5|4315|6001104
1311652800000|2011-07-26 04:00:00|4365|4348.5|4310.5|4310|4365|4355.5|4280.5|4279.5|8330344
1311739200000|2011-07-27 04:00:00|4275.5|4274.5|4188|4187.5|4291.5|4280|4176|4175.5|11036428
1311825600000|2011-07-28 04:00:00|4203.5|4200.5|4147.5|4147|4219|4218.5|4141.5|4141|8855992
1311912000000|2011-07-29 04:00:00|4108|4100.5|4143.5|4143|4186.5|4186|4075.5|4075|7972316
1312171200000|2011-08-01 04:00:00|4187|4158.5|4116.5|4116|4192|4190|4063|4062.5|8031486
1312257600000|2011-08-02 04:00:00|4083.5|4081|3947|3946.5|4109|4106.5|3947|3946.5|12511800
1312344000000|2011-08-03 04:00:00|3950.5|3947|3966.5|3965.5|3975|3974.5|3883|3882.5|14220140
1312430400000|2011-08-04 04:00:00|3905.5|3901|3719.5|3719|3921.5|3920.5|3711.5|3711|18295574
1312516800000|2011-08-05 04:00:00|3767|3751|3706|3704.5|3802.5|3801.5|3634|3633|19781156
1312776000000|2011-08-08 04:00:00|3596.5|3581|3488.5|3488|3667|3666|3486|3485|22629840
1312862400000|2011-08-09 04:00:00|3393.5|3388.5|3579.5|3579|3579.5|3579|3359|3356|21549380
1312948800000|2011-08-10 04:00:00|3506.5|3477.5|3370|3369.5|3517.5|3511|3361.5|3361|19372204
1313035200000|2011-08-11 04:00:00|3386.5|3358|3483|3482.5|3532.5|3532|3362|3358|15940384
1313121600000|2011-08-12 04:00:00|3543|3494.5|3621.5|3621|3628.5|3628|3492|3491.5|17904798
1313380800000|2011-08-15 04:00:00|3671.5|3659.5|3676.5|3676|3685|3684|3610|3610|11802294
1313467200000|2011-08-16 04:00:00|3639.5|3633.5|3627.5|3627|3694.5|3693.5|3600|3599.5|10771050
1313553600000|2011-08-17 04:00:00|3636|3629|3602.5|3602|3649.5|3644.5|3575|3574.5|8853892
1313640000000|2011-08-18 04:00:00|3493.5|3485.5|3406|3405.5|3504|3499|3372.5|3372|17506204
1313726400000|2011-08-19 04:00:00|3366.5|3358.5|3372.5|3372|3452.5|3452|3360.5|3352|16383830
1313985600000|2011-08-22 04:00:00|3454|3443|3384|3383.5|3456.5|3455|3359.5|3358.5|11341432
1314072000000|2011-08-23 04:00:00|3418.5|3401|3493|3492.5|3493|3492.5|3391.5|3390|11768490
1314158400000|2011-08-24 04:00:00|3492|3474.5|3572|3571.5|3579.5|3579|3475.5|3474.5|9516476
1314244800000|2011-08-25 04:00:00|3582.5|3577|3534.5|3534|3632.5|3631|3521|3520.5|11833378
1314331200000|2011-08-26 04:00:00|3510.5|3504|3578|3577|3602|3601.5|3443.5|3442.5|9847982
1314590400000|2011-08-29 04:00:00|3647.5|3641|3693.5|3693|3701|3700.5|3634.5|3630|7431592
1314676800000|2011-08-30 04:00:00|3682|3675|3688.5|3687.5|3716.5|3716|3665.5|3664.5|10339470
1314763200000|2011-08-31 04:00:00|3727|3724.5|3715|3714.5|3768.5|3768|3690.5|3690|8354288
1314849600000|2011-09-01 04:00:00|3718|3712.5|3652.5|3651.5|3764.5|3763|3649|3648.5|9057166
1314936000000|2011-09-02 04:00:00|3582|3563.5|3554|3553.5|3594.5|3593.5|3533.5|3533|8699692
1315281600000|2011-09-06 04:00:00|3433.5|3425.5|3527.5|3525.5|3533|3532|3430.5|3425|8991842
1315368000000|2011-09-07 04:00:00|3611.5|3602.5|3647|3646.5|3648.5|3647.5|3574.5|3564|8099890
1315454400000|2011-09-08 04:00:00|3627|3621|3631|3630.5|3672.5|3672|3614.5|3613.5|10246142
1315540800000|2011-09-09 04:00:00|3586|3579|3527.5|3527|3596.5|3596|3506.5|3506|9602140
1315800000000|2011-09-12 04:00:00|3484.5|3468.5|3557.5|3557|3561.5|3561|3462.5|3462|9368020
1315886400000|2011-09-13 04:00:00|3579.5|3567|3623|3622.5|3637|3636|3535|3534|8030478
1315972800000|2011-09-14 04:00:00|3651.5|3629|3684.5|3684|3738|3737.5|3564.5|3563.5|8929458
1316059200000|2011-09-15 04:00:00|3730|3725|3781|3780.5|3785.5|3785|3716|3715|10189226
1316145600000|2011-09-16 04:00:00|3824.5|3807|3775|3774.5|3824.5|3812|3736|3735|15477592
1316404800000|2011-09-19 04:00:00|3709.5|3705.5|3775.5|3775|3794.5|3793.5|3693.5|3693|10024544
1316491200000|2011-09-20 04:00:00|3808|3801.5|3800|3799.5|3847.5|3847|3748|3747|9753328
1316577600000|2011-09-21 04:00:00|3801.5|3790.5|3744|3743.5|3879|3878.5|3743|3742.5|13239432
1316664000000|2011-09-22 04:00:00|3484.5|3473.5|3415.5|3415|3525|3523.5|3366.5|3365.5|24666126
1316750400000|2011-09-23 04:00:00|3450.5|3450|3445.5|3445|3487|3486.5|3417.5|3417|15942182
1317009600000|2011-09-26 04:00:00|3506.5|3493.5|3579|3578.5|3585.5|3585.5|3458.5|3456.5|14920916
1317096000000|2011-09-27 04:00:00|3675|3661.5|3660.5|3657.5|3743|3742.5|3619.5|3618|12424504
1317182400000|2011-09-28 04:00:00|3676.5|3658|3593|3592.5|3713.5|3712.5|3582.5|3582|11987126
1317268800000|2011-09-29 04:00:00|3653|3646.5|3620.5|3618|3666.5|3665|3546|3545|8924648
1317355200000|2011-09-30 04:00:00|3510.5|3502.5|3515.5|3515|3600|3599|3504|3500.5|11804212
1317614400000|2011-10-03 04:00:00|3495.5|3492.5|3468|3467|3546|3545|3454|3452.5|10446254
1317700800000|2011-10-04 04:00:00|3426|3418|3476|3475.5|3478.5|3476.5|3344|3343.5|16355382
1317787200000|2011-10-05 04:00:00|3487.5|3476.5|3479|3478|3497.5|3497|3440|3439.5|18994704
1317873600000|2011-10-06 04:00:00|3500|3483.5|3548|3547.5|3551.5|3550.5|3459|3458.5|10641234
1317960000000|2011-10-07 04:00:00|3580|3573|3571.5|3571|3619.5|3619|3545|3544.5|9675564
1318219200000|2011-10-10 04:00:00|3643.5|3635.5|3687.5|3687|3687.5|3687|3624.5|3618.5|6277868
1318305600000|2011-10-11 04:00:00|3686|3675.5|3687.5|3687|3700|3700|3647.5|3647|6432224
1318392000000|2011-10-12 04:00:00|3708|3705|3709.5|3709|3750|3749.5|3692|3691|9207640
1318478400000|2011-10-13 04:00:00|3746.5|3731|3678|3677|3746.5|3732.5|3619.5|3619|8588896
1318564800000|2011-10-14 04:00:00|3740|3720|3732|3731.5|3742.5|3742|3700|3699.5|5507604
1318824000000|2011-10-17 04:00:00|3730.5|3721.5|3605.5|3605|3730.5|3725.5|3598|3597.5|7251930
1318910400000|2011-10-18 04:00:00|3629.5|3620.5|3710|3706|3746|3745.5|3585|3584.5|9354708
1318996800000|2011-10-19 04:00:00|3690|3660|3664|3663.5|3739|3738.5|3629.5|3625|11843838
1319083200000|2011-10-20 04:00:00|3680.5|3677.5|3713.5|3712.5|3732.5|3732|3629|3628|9252370
1319169600000|2011-10-21 04:00:00|3754|3743|3779|3778.5|3792.5|3792|3726.5|3726|10654088
1319428800000|2011-10-24 04:00:00|3802.5|3802|3833.5|3832.5|3846|3845.5|3790.5|3786|7595390
1319515200000|2011-10-25 04:00:00|3763.5|3760|3765|3764.5|3818|3817.5|3749|3748|7299774
1319601600000|2011-10-26 04:00:00|3819.5|3816|3805|3804|3843.5|3843|3752|3751.5|8920642
1319688000000|2011-10-27 04:00:00|3900|3892.5|3965.5|3965|3998|3998|3899.5|3889.5|11106216
1319774400000|2011-10-28 04:00:00|3964.5|3948|3977|3975.5|3996.5|3996|3950|3948|7111922
1320033600000|2011-10-31 04:00:00|3953.5|3951.5|3899.5|3899|3958.5|3958|3899.5|3899|6218736
1320120000000|2011-11-01 04:00:00|3813|3806|3762|3761.5|3813|3808.5|3718.5|3718|10880688
1320206400000|2011-11-02 04:00:00|3823.5|3816.5|3846.5|3846|3869.5|3868.5|3808.5|3806|8470120
1320292800000|2011-11-03 04:00:00|3890.5|3883.5|3921.5|3921|3932.5|3932|3857.5|3857|8214938
1320379200000|2011-11-04 04:00:00|3907.5|3905|3893|3891|3907.5|3905|3826.5|3826|7619100
1320642000000|2011-11-07 05:00:00|3913|3902.5|3916|3915.5|3917.5|3917|3844|3843.5|6116586
1320728400000|2011-11-08 05:00:00|3932|3928|3944|3943.5|3952.5|3949.5|3895.5|3894.5|6801042
1320814800000|2011-11-09 05:00:00|3882|3873|3821.5|3821|3887|3881.5|3798.5|3798|8488508
1320901200000|2011-11-10 05:00:00|3866.5|3861|3873|3872.5|3907|3906|3843|3842.5|7060752
1320987600000|2011-11-11 05:00:00|3940|3933|3992.5|3992|4018|4017.5|3937.5|3933|7950248
1321246800000|2011-11-14 05:00:00|3961|3956.5|3956|3953.5|3987|3985|3934.5|3933.5|5597244
1321333200000|2011-11-15 05:00:00|3945.5|3932.5|3966|3965.5|3990|3989.5|3908.5|3907.5|6515456
1321419600000|2011-11-16 05:00:00|3892|3886.5|3874|3873.5|3945|3944.5|3867.5|3867|10724640
1321506000000|2011-11-17 05:00:00|3863.5|3846|3783.5|3783|3874|3871|3747|3746.5|9095306
1321592400000|2011-11-18 05:00:00|3821|3801|3807|3806.5|3822|3821|3763.5|3762.5|6271572
1321851600000|2011-11-21 05:00:00|3741|3725|3703|3702.5|3744|3740.5|3642|3641.5|8663958
1321938000000|2011-11-22 05:00:00|3696|3686|3653|3652.5|3697.5|3693.5|3627|3626.5|7084450
1322024400000|2011-11-23 05:00:00|3603.5|3592|3555.5|3550|3621.5|3620.5|3549|3548.5|7946966
1322197200000|2011-11-25 05:00:00|3551.5|3535|3554|3553.5|3601|3600.5|3531.5|3529.5|3136528
1322456400000|2011-11-28 05:00:00|3629.5|3626|3658|3657|3680|3678.5|3629.5|3626|7072152
1322542800000|2011-11-29 05:00:00|3675|3670.5|3651|3650|3695|3694.5|3648|3647.5|6045666
1322629200000|2011-11-30 05:00:00|3780|3766.5|3827|3826|3847|3846.5|3775|3766.5|7918668
1322715600000|2011-12-01 05:00:00|3818.5|3810|3846.5|3845.5|3858|3857.5|3815.5|3810|3686332
1322802000000|2011-12-02 05:00:00|3898|3887.5|3827.5|3823.5|3916|3915|3822.5|3822|8314718
1323061200000|2011-12-05 05:00:00|3899.5|3895.5|3831.5|3831|3913.5|3905|3802|3801.5|8343296
1323147600000|2011-12-06 05:00:00|3857|3841|3816|3815.5|3857.5|3848|3806.5|3806|6796390
1323234000000|2011-12-07 05:00:00|3795.5|3787.5|3816|3811|3839.5|3831.5|3734.5|3733.5|9107852
1323320400000|2011-12-08 05:00:00|3792.5|3779.5|3719|3718.5|3808.5|3804.5|3705|3704|7787346
1323406800000|2011-12-09 05:00:00|3738.5|3732|3813.5|3813|3827.5|3827|3736|3732|7024778
1323666000000|2011-12-12 05:00:00|3785|3779.5|3724.5|3724|3796.5|3787.5|3707.5|3707|8875990
1323752400000|2011-12-13 05:00:00|3750.5|3745.5|3709.5|3709|3798.5|3798|3688|3687|9940660
1323838800000|2011-12-14 05:00:00|3707.5|3705|3657.5|3657|3710|3708.5|3637.5|3637|9670056
1323925200000|2011-12-15 05:00:00|3683|3675|3677.5|3677|3701.5|3701|3646|3645.5|6626358
1324011600000|2011-12-16 05:00:00|3685|3677.5|3617.5|3617|3715.5|3714|3593.5|3593|20815254
1324270800000|2011-12-19 05:00:00|3644.5|3624.5|3593.5|3593|3664|3662.5|3580.5|3580|7290898
1324357200000|2011-12-20 05:00:00|3648.5|3646|3721.5|3721|3733|3732.5|3647.5|3643.5|8225798
1324443600000|2011-12-21 05:00:00|3740|3723|3686.5|3686|3747|3744.5|3643.5|3643|10991004
1324530000000|2011-12-22 05:00:00|3707|3677.5|3675.5|3675|3707.5|3689.5|3647.5|3647|9745674
1324616400000|2011-12-23 05:00:00|3704.5|3685.5|3710.5|3710|3712|3711.5|3663|3662|4148336
1324962000000|2011-12-27 05:00:00|3706|3686.5|3701|3700.5|3730|3729.5|3690|3686.5|4318926
1324962000000|2011-12-27 05:00:00|3706|3686.5|3701|3700.5|3730|3729.5|3690|3686.5|4318926
1325048400000|2011-12-28 05:00:00|3699|3681.5|3658|3657.5|3706|3703|3648|3647.5|4348836
1325134800000|2011-12-29 05:00:00|3617.5|3614|3692|3687.5|3693.5|3693.5|3617.5|3608|4483076
1325221200000|2011-12-30 05:00:00|3701.5|3685.5|3654.5|3654|3708|3698.5|3654.5|3654|3996704
1325566800000|2012-01-03 05:00:00|3761.5|3751|3730.5|3730|3782|3781.5|3725.5|3725|9090992
1325653200000|2012-01-04 05:00:00|3712|3705.5|3752.5|3752|3762.5|3762|3709.5|3702.5|11286088
1325739600000|2012-01-05 05:00:00|3724|3721.5|3717.5|3717|3739.5|3736|3683.5|3683|8504502
1325826000000|2012-01-06 05:00:00|3713|3705|3695|3694.5|3726.5|3724.5|3681|3680.5|6299314
1326085200000|2012-01-09 05:00:00|3717|3705.5|3704.5|3704|3726|3723.5|3688.5|3688|7425952
1326171600000|2012-01-10 05:00:00|3758|3741|3802|3801.5|3817.5|3817|3753|3735.5|8769358
1326258000000|2012-01-11 05:00:00|3786.5|3778.5|3836|3835.5|3847.5|3847|3778|3775|8591254
1326344400000|2012-01-12 05:00:00|3855.5|3850.5|3862|3861.5|3882|3875|3827.5|3825.5|6924036
1326430800000|2012-01-13 05:00:00|3834|3827|3803.5|3802|3841|3829.5|3791|3790.5|5902956
1326776400000|2012-01-17 05:00:00|3878|3868|3852|3851.5|3911|3910.5|3849.5|3849|8904498
1326862800000|2012-01-18 05:00:00|3841|3838.5|3879|3878|3893|3892.5|3828.5|3826|6773638
1326949200000|2012-01-19 05:00:00|3877.5|3869.5|3859.5|3858|3892.5|3890|3853.5|3853|7953626
1327035600000|2012-01-20 05:00:00|3838|3820.5|3835|3834.5|3873.5|3873|3785|3784.5|11322176
1327294800000|2012-01-23 05:00:00|3839.5|3823.5|3843.5|3843|3877.5|3877|3827|3823.5|7951364
1327381200000|2012-01-24 05:00:00|3840|3836|3889.5|3886.5|3890|3889.5|3826|3825|10508002
1327467600000|2012-01-25 05:00:00|3837|3812.5|3882.5|3882|3933.5|3933|3780|3774|13418994
1327554000000|2012-01-26 05:00:00|3924|3904.5|3872.5|3871.5|3932|3931.5|3851.5|3851|9275724
1327640400000|2012-01-27 05:00:00|3858|3852|3882.5|3879.5|3892.5|3892|3845.5|3841.5|7290844
1327899600000|2012-01-30 05:00:00|3841|3840.5|3881.5|3880.5|3881.5|3881|3821.5|3820.5|9065774
1327986000000|2012-01-31 05:00:00|3925|3878.5|3917|3916.5|3937.5|3937|3882|3878.5|10154342
1328072400000|2012-02-01 05:00:00|3950|3946.5|4011|4010.5|4019|4018.5|3950|3946.5|12754458
1328158800000|2012-02-02 05:00:00|4024.5|4013|4002.5|4002|4032.5|4031.5|3990.5|3990|9390776
1328245200000|2012-02-03 05:00:00|4049.5|4042.5|4052|4051.5|4075|4074.5|4040.5|4040|9714084
1328504400000|2012-02-06 05:00:00|4028|4014.5|4028|4027|4041|4040.5|4006.5|4006|7196068
1328590800000|2012-02-07 05:00:00|4017|4010|4015|4014.5|4025|4022.5|3984|3983|4806594
1328677200000|2012-02-08 05:00:00|4027|4023|4087.5|4087|4093|4092.5|3992.5|3991.5|12289790
1328763600000|2012-02-09 05:00:00|4140.5|4137|4188|4187.5|4216|4215|4125|4122|16686468
1328850000000|2012-02-10 05:00:00|4147|4141|4175|4174|4175|4174.5|4133|4132|8199016
1329109200000|2012-02-13 05:00:00|4215.5|4209|4244|4243.5|4260|4259.5|4207|4205.5|10172386
1329195600000|2012-02-14 05:00:00|4238|4214|4233|4232.5|4259|4232.5|4199|4198.5|6590140
1329282000000|2012-02-15 05:00:00|4232.5|4219|4130|4129.5|4235.5|4234|4124|4123.5|12247974
1329368400000|2012-02-16 05:00:00|4138|4124|4160|4159|4166.5|4166|4126|4123.5|7447628
1329454800000|2012-02-17 05:00:00|4197|4194|4190|4189.5|4213.5|4209|4174|4173|7150162
1329800400000|2012-02-21 05:00:00|4229.5|4222.5|4197.5|4197|4233.5|4230|4163.5|4163|6072654
1329886800000|2012-02-22 05:00:00|4199.5|4192.5|4198|4195|4215|4214.5|4172|4171.5|5398338
1329973200000|2012-02-23 05:00:00|4213.5|4194|4175|4174.5|4232|4230.5|4151|4150.5|8617124
1330059600000|2012-02-24 05:00:00|4203.5|4170|4198|4197.5|4227|4226.5|4179.5|4170|5859932
1330318800000|2012-02-27 05:00:00|4169.5|4163|4183|4182.5|4207|4205.5|4141.5|4141|5509750
1330405200000|2012-02-28 05:00:00|4198|4182|4174|4173.5|4213|4188|4155.5|4154.5|4501998
1330491600000|2012-02-29 05:00:00|4194.5|4188|4195|4191.5|4216.5|4216|4177|4176.5|6736434
1330578000000|2012-03-01 05:00:00|4215.5|4183.5|4208|4207.5|4222.5|4221.5|4183.5|4183|7378618
1330664400000|2012-03-02 05:00:00|4210.5|4190|4226.5|4225.5|4232.5|4232|4198|4190|6594552
1330923600000|2012-03-05 05:00:00|4208.5|4204|4167|4166|4220|4207.5|4143.5|4143|5893668
1331010000000|2012-03-06 05:00:00|4140|4129.5|4071|4070|4140|4134|4051|4050.5|8831250
1331096400000|2012-03-07 05:00:00|4110|4089.5|4129|4128.5|4143.5|4143|4087|4085.5|7329672
1331182800000|2012-03-08 05:00:00|4182|4175|4177.5|4177|4199.5|4199|4151|4150.5|5124382
1331269200000|2012-03-09 05:00:00|4175|4156.5|4180|4179.5|4196|4195.5|4162|4156.5|4575504
1331524800000|2012-03-12 04:00:00|4192.5|4180|4200.5|4200|4211.5|4211|4185|4180|6446092
1331611200000|2012-03-13 04:00:00|4234.5|4228|4328.5|4328|4336.5|4336|4203|4202.5|13397102
1331697600000|2012-03-14 04:00:00|4345|4306|4342.5|4341|4345|4344.5|4293|4292.5|13095976
1331784000000|2012-03-15 04:00:00|4350|4346.5|4343|4342|4375|4374.5|4295|4294.5|13369192
1331870400000|2012-03-16 04:00:00|4361|4349|4273|4272|4368.5|4366.5|4262|4261.5|13387662
1332129600000|2012-03-19 04:00:00|4287|4269.5|4231.5|4231|4287|4275.5|4228.5|4228|7900318
1332216000000|2012-03-20 04:00:00|4201.5|4175|4165|4163.5|4205|4204.5|4154|4153.5|7803556
1332302400000|2012-03-21 04:00:00|4180|4172|4137|4136|4188.5|4175.5|4121|4120.5|5801218
1332388800000|2012-03-22 04:00:00|4110|4099.5|4104|4103.5|4121.5|4118|4077|4076.5|9385624
1332475200000|2012-03-23 04:00:00|4109|4077|4091|4090|4114.5|4114|4076|4075.5|6210068
1332734400000|2012-03-26 04:00:00|4132|4129.5|4176|4173|4176|4175.5|4126|4107.5|6148888
1332820800000|2012-03-27 04:00:00|4169|4164|4157.5|4157|4190|4174.5|4145.5|4145|6283108
1332907200000|2012-03-28 04:00:00|4162|4127|4076|4074.5|4162|4152|4056.5|4056|8961350
1332993600000|2012-03-29 04:00:00|4054|4045.5|4115.5|4112|4119|4118.5|4054|4045.5|6413134
1333080000000|2012-03-30 04:00:00|4164|4136|4147|4146|4164|4160.5|4114|4113.5|5665778
1333339200000|2012-04-02 04:00:00|4125|4118|4137.5|4136.5|4178.5|4178|4097.5|4095|6008116
1333425600000|2012-04-03 04:00:00|4132.5|4121|4111|4108.5|4155.5|4155|4089|4088|5847516
1333512000000|2012-04-04 04:00:00|4078|4065|4097|4096.5|4104.5|4104|4071|4057.5|5528054
1333598400000|2012-04-05 04:00:00|4077.5|4070.5|4079|4078.5|4108|4107.5|4069.5|4069|4317664
1333944000000|2012-04-09 04:00:00|4036.5|4030.5|4012.5|4011.5|4040.5|4034.5|3998|3997.5|5900096
1334030400000|2012-04-10 04:00:00|3999.5|3984|3925|3924|4006|4001.5|3917.5|3917|8830470
1334116800000|2012-04-11 04:00:00|3977|3972|3982|3981.5|4002|4001.5|3956.5|3956|6518434
1334203200000|2012-04-12 04:00:00|3994.5|3987|4060|4059|4073|4072.5|3987|3985|4838814
1334289600000|2012-04-13 04:00:00|4034.5|4028.5|3990|3989.5|4047|4046.5|3987.5|3987|5207000
1334548800000|2012-04-16 04:00:00|4006.5|4000.5|3996|3992.5|4048.5|4047.5|3980.5|3980|5775122
1334635200000|2012-04-17 04:00:00|4018.5|4016|4063|4062|4080|4079.5|4006|4004|5000010
1334721600000|2012-04-18 04:00:00|4051.5|4044|4061.5|4061|4072.5|4072|4042.5|4031.5|4711880
1334808000000|2012-04-19 04:00:00|4060|4044.5|4019.5|4018.5|4079|4078.5|4000.5|4000|4787512
1334894400000|2012-04-20 04:00:00|4041.5|4036|4051|4050.5|4077|4076.5|4033|4032.5|6411142
1335153600000|2012-04-23 04:00:00|4014|4007|3989|3987.5|4014|4011|3970|3969.5|8043162
1335240000000|2012-04-24 04:00:00|4029|3998.5|3998|3993.5|4037.5|4037|3967.5|3963|6836504
1335326400000|2012-04-25 04:00:00|4042.5|4032|3991|3990.5|4054.5|4053.5|3967.5|3967|7725096
1335412800000|2012-04-26 04:00:00|3994|3987.5|4064.5|4062.5|4068|4067.5|3978|3976.5|5491834
1335499200000|2012-04-27 04:00:00|4081.5|4074|4100|4099|4105|4104.5|4073.5|4071.5|4217732
1335758400000|2012-04-30 04:00:00|4105.5|4096|4082|4079.5|4124|4121.5|4066.5|4066|4005058
1335844800000|2012-05-01 04:00:00|4071.5|4066|4074|4072.5|4112.5|4112|4034|4033|4207782
1335931200000|2012-05-02 04:00:00|4060|4049|4075.5|4075|4084|4083.5|4043.5|4036.5|4002080
1336017600000|2012-05-03 04:00:00|4079.5|4072.5|4045.5|4045|4084|4083|4027|4026.5|4043616
1336104000000|2012-05-04 04:00:00|4040.5|4029.5|3973.5|3973|4043|4036|3965|3964.5|4435864
1336363200000|2012-05-07 04:00:00|3945|3939.5|3946|3945.5|3971.5|3969.5|3942|3939.5|5247534
1336449600000|2012-05-08 04:00:00|3929|3918.5|3942|3941.5|3950|3949.5|3885|3884|5599536
1336536000000|2012-05-09 04:00:00|3882.5|3877|3850|3849.5|3895.5|3894|3839.5|3838|9436514
1336622400000|2012-05-10 04:00:00|3876.5|3874.5|3864.5|3864|3896|3895.5|3854.5|3854|4688022
1336708800000|2012-05-11 04:00:00|3846|3842.5|3857.5|3857|3901.5|3901|3837.5|3834.5|3976516
1336968000000|2012-05-14 04:00:00|3815|3806|3796.5|3795.5|3830|3829.5|3784|3782.5|7997796
1337054400000|2012-05-15 04:00:00|3792.5|3776|3809.5|3808.5|3853|3852|3787|3776|6887380
1337140800000|2012-05-16 04:00:00|3805|3799.5|3735|3734|3818.5|3810.5|3731|3730.5|8305682
1337227200000|2012-05-17 04:00:00|3737.5|3728|3667.5|3667|3737.5|3733|3664.5|3664|7877022
1337313600000|2012-05-18 04:00:00|3691.5|3676.5|3617|3616.5|3691.5|3678.5|3608|3607.5|10269180
1337572800000|2012-05-21 04:00:00|3629.5|3618.5|3685|3684.5|3687.5|3687|3626.5|3618.5|7228490
1337659200000|2012-05-22 04:00:00|3705.5|3689.5|3701|3696.5|3740|3739|3679.5|3679|9290722
1337745600000|2012-05-23 04:00:00|3673.5|3660.5|3703.5|3703|3712.5|3711|3622.5|3622|6862584
1337832000000|2012-05-24 04:00:00|3713|3695|3675|3674|3713|3707|3630|3630|6267446
1337918400000|2012-05-25 04:00:00|3682.5|3676.5|3650|3649|3692.5|3691|3639|3638|4664374
1338264000000|2012-05-29 04:00:00|3688.5|3683|3754|3753.5|3756.5|3756|3673.5|3672.5|10244880
1338350400000|2012-05-30 04:00:00|3717.5|3709|3689|3686|3728|3724.5|3681.5|3681|6566240
1338436800000|2012-05-31 04:00:00|3716.5|3700.5|3706|3705.5|3740|3737.5|3688|3687.5|6628968
1338523200000|2012-06-01 04:00:00|3642.5|3633|3601|3599|3664.5|3663.5|3589.5|3589|8814104
1338782400000|2012-06-04 04:00:00|3605.5|3592|3574.5|3573.5|3605.5|3603|3540.5|3540|7485276
1338868800000|2012-06-05 04:00:00|3565|3549.5|3544.5|3544|3568.5|3565|3536|3535.5|8249010
1338955200000|2012-06-06 04:00:00|3577|3570|3682|3681.5|3683|3682|3575.5|3565|7555244
1339041600000|2012-06-07 04:00:00|3768.5|3742|3771|3770.5|3804.5|3804|3738.5|3737.5|10742502
1339128000000|2012-06-08 04:00:00|3773|3759|3774.5|3774|3787|3786.5|3746|3745|5308566
1339387200000|2012-06-11 04:00:00|3816|3808|3731|3730.5|3817.5|3814|3725.5|3725|3955756
1339473600000|2012-06-12 04:00:00|3690|3670.5|3716.5|3716|3730|3729.5|3687.5|3670.5|12011090
1339560000000|2012-06-13 04:00:00|3723|3717.5|3677|3676|3723.5|3720|3648.5|3648|11929110
1339646400000|2012-06-14 04:00:00|3689.5|3672.5|3707.5|3706.5|3737|3736.5|3677|3672.5|12796242
1339732800000|2012-06-15 04:00:00|3725.5|3711|3723.5|3722.5|3725.5|3724.5|3682|3681|11482360
1339992000000|2012-06-18 04:00:00|3722|3709|3750|3749|3762.5|3761.5|3701.5|3700|5718534
1340078400000|2012-06-19 04:00:00|3786|3780.5|3821|3820.5|3850|3849.5|3782.5|3780.5|7432176
1340164800000|2012-06-20 04:00:00|3820.5|3801.5|3796|3795.5|3840|3833|3773|3772.5|5619898
1340251200000|2012-06-21 04:00:00|3833.5|3829|3741.5|3738.5|3843.5|3835|3737.5|3737|7402420
1340337600000|2012-06-22 04:00:00|3783.5|3754|3760|3759.5|3783.5|3773.5|3741|3740.5|7272424
1340596800000|2012-06-25 04:00:00|3735.5|3717.5|3689|3688.5|3735.5|3723|3679|3678|4522380
1340683200000|2012-06-26 04:00:00|3690|3675.5|3682|3681.5|3700|3699.5|3641.5|3641|6150914
1340769600000|2012-06-27 04:00:00|3695|3694.5|3708|3707.5|3714|3713|3688.5|3685.5|4971004
1340856000000|2012-06-28 04:00:00|3682|3675|3631|3630|3687|3678.5|3593.5|3593|8840500
1340942400000|2012-06-29 04:00:00|3712|3702|3778.5|3777.5|3778.5|3778|3696|3694.5|8207772
1341201600000|2012-07-02 04:00:00|3799|3766.5|3752|3751.5|3808.5|3806|3726|3725.5|1890378
1341288000000|2012-07-03 04:00:00|3753|3737|3786|3786|3797.5|3797|3739|3736|2854634
1341460800000|2012-07-05 04:00:00|3790|3738|3771.5|3771|3796|3795.5|3758|3738|4327768
1341547200000|2012-07-06 04:00:00|3765|3711|3704.5|3704|3765|3737.5|3669|3668.5|6708596
1341806400000|2012-07-09 04:00:00|3711.5|3699.5|3716.5|3716|3730.5|3729.5|3688|3687.5|5807622
1341892800000|2012-07-10 04:00:00|3800|3784|3708.5|3706|3800|3787.5|3681|3680.5|7224018
1341979200000|2012-07-11 04:00:00|3704|3694.5|3627|3626.5|3704|3698.5|3613.5|3612.5|9076458
1342065600000|2012-07-12 04:00:00|3614.5|3598.5|3593|3592|3619.5|3619|3547.5|3547|7034940
1342152000000|2012-07-13 04:00:00|3606.5|3593.5|3679.5|3678|3683.5|3682.5|3600.5|3586.5|5373014
1342411200000|2012-07-16 04:00:00|3672.5|3636|3661.5|3660.5|3685.5|3678.5|3615.5|3615|4727390
1342497600000|2012-07-17 04:00:00|3684.5|3670|3680|3679.5|3715.5|3714.5|3618|3616.5|5665158
1342584000000|2012-07-18 04:00:00|3695|3654.5|3743|3742.5|3759.5|3758.5|3660.5|3654.5|5759038
1342670400000|2012-07-19 04:00:00|3771|3729.5|3790.5|3790|3800|3799.5|3726|3725|6516286
1342756800000|2012-07-20 04:00:00|3766|3758.5|3712|3711.5|3774.5|3772.5|3706.5|3705.5|7868016
1343016000000|2012-07-23 04:00:00|3698.5|3671|3665|3664|3698.5|3685|3603|3602.5|5311198
1343102400000|2012-07-24 04:00:00|3667|3635|3597.5|3597|3667|3661.5|3570|3569.5|6877104
1343188800000|2012-07-25 04:00:00|3638|3628|3629|3628.5|3662|3661.5|3595.5|3594.5|7300962
1343275200000|2012-07-26 04:00:00|3650|3640|3646.5|3646|3765.5|3762.5|3617.5|3617|12024720
1343361600000|2012-07-27 04:00:00|3677|3669|3716|3715|3749|3748|3635|3623|9028712
1343620800000|2012-07-30 04:00:00|3733.5|3706|3749|3748.5|3779.5|3779|3715.5|3705.5|8251056
1343707200000|2012-07-31 04:00:00|3772|3726.5|3722.5|3722|3772|3749.5|3716|3714|5977206
1343793600000|2012-08-01 04:00:00|3758|3742.5|3739.5|3739|3768.5|3768|3722|3720.5|7666958
1343880000000|2012-08-02 04:00:00|3720.5|3705|3722|3721.5|3739.5|3738|3657|3655|8425318
1344225600000|2012-08-06 04:00:00|3857.5|3843.5|3834|3833.5|3884|3883.5|3831.5|3831|6356984
1344312000000|2012-08-07 04:00:00|3860|3853.5|3905.5|3905|3926|3925|3855.5|3853.5|9281424
1344398400000|2012-08-08 04:00:00|3914.5|3901|3873.5|3873|3925|3921.5|3862|3861.5|5910600
1344484800000|2012-08-09 04:00:00|3879.5|3852.5|3851.5|3851|3888.5|3876.5|3817|3816.5|4703198
1344571200000|2012-08-10 04:00:00|3847.5|3823.5|3894.5|3894|3895.5|3895|3826|3821.5|4760908
1344830400000|2012-08-13 04:00:00|3899.5|3872|3874|3873.5|3899.5|3891.5|3842.5|3842|4093004
1344916800000|2012-08-14 04:00:00|3897|3870.5|3888.5|3888|3913|3912.5|3872.5|3870.5|5572080
1345003200000|2012-08-15 04:00:00|3864|3854|3899.5|3896|3908.5|3908|3857|3850|6203394
1345089600000|2012-08-16 04:00:00|3928|3863|3939|3938.5|3955.5|3955|3882|3863|6800054
1345176000000|2012-08-17 04:00:00|3972.5|3959.5|4018.5|4018|4020|4019.5|3951.5|3945|8976254
1345435200000|2012-08-20 04:00:00|4018.5|4002|4003.5|4003|4059.5|4059|3989.5|3982.5|11546028
1345521600000|2012-08-21 04:00:00|4010.5|3990|3964|3963.5|4027|4025.5|3960.5|3960|6187240
1345608000000|2012-08-22 04:00:00|3965.5|3943|3984|3983.5|3998|3997.5|3952.5|3943|6349052
1345694400000|2012-08-23 04:00:00|3983.5|3959.5|3961|3960|3984|3979.5|3940|3939|4414260
1345780800000|2012-08-24 04:00:00|3964|3935|4004|4003|4010.5|4010|3952.5|3935|6093896
1346040000000|2012-08-27 04:00:00|4022|4000.5|4028.5|4028|4056|4055.5|3991|3990|8511298
1346126400000|2012-08-28 04:00:00|4021.5|4013.5|4033|4032.5|4047|4046.5|3999|3998|6535410
1346212800000|2012-08-29 04:00:00|4047.5|4032|4011|4010|4047.5|4040.5|4003|4002.5|4121228
1346299200000|2012-08-30 04:00:00|3987|3963.5|3953.5|3953|3994|3983.5|3919|3918.5|6631230
1346385600000|2012-08-31 04:00:00|3990|3982|3994.5|3994|4024|4023.5|3958.5|3958|5363824
1346731200000|2012-09-04 04:00:00|3990|3976|3918.5|3918|4003.5|4001|3896|3895.5|8615306
1346817600000|2012-09-05 04:00:00|3918|3867.5|3901.5|3901|3918.5|3914|3874.5|3867.5|10175944
1346904000000|2012-09-06 04:00:00|3937|3930.5|3970|3969.5|3986|3985.5|3937|3930.5|8436448
1346990400000|2012-09-07 04:00:00|4009.5|4001|3972|3968.5|4019|4016.5|3953|3952.5|8180712
1347249600000|2012-09-10 04:00:00|3960.5|3951|3931|3930.5|3979.5|3979|3930.5|3930|6896504
1347336000000|2012-09-11 04:00:00|3946.5|3906|3938.5|3938|3968.5|3968|3927|3906|6058006
1347422400000|2012-09-12 04:00:00|3949.5|3944|3942|3941.5|3968.5|3968|3925.5|3925|6506982
1347508800000|2012-09-13 04:00:00|3943|3942|4028|4027|4045|4044|3936|3934.5|8604374
1347595200000|2012-09-14 04:00:00|4050|4035.5|4122.5|4121.5|4125|4124.5|4049|4034|13226966
1347854400000|2012-09-17 04:00:00|4123.5|4116.5|4108|4107.5|4128.5|4124.5|4091|4090|6266598
1347940800000|2012-09-18 04:00:00|4125|4072.5|4074|4073.5|4125|4099.5|4055|4054.5|6967134
1348027200000|2012-09-19 04:00:00|4069.5|4058.5|4086|4085.5|4089|4088.5|4016.5|4015|7254610
1348113600000|2012-09-20 04:00:00|4071.5|4056|4046|4045.5|4075|4072.5|4009.5|4008.5|9898262
1348200000000|2012-09-21 04:00:00|4064|4055|4028.5|4027.5|4068|4067|4011.5|4011|12738404
1348459200000|2012-09-24 04:00:00|4025|4000.5|4002|4001.5|4025|4021|3972|3971.5|5924164
1348545600000|2012-09-25 04:00:00|4009.5|3998|3940|3935.5|4012|4007|3934|3933.5|10182452
1348632000000|2012-09-26 04:00:00|3955.5|3940|3926.5|3926|3955.5|3952.5|3916|3915.5|8825928
1348718400000|2012-09-27 04:00:00|3936|3927.5|3917|3916.5|3953|3949|3898.5|3897.5|8788930
1348804800000|2012-09-28 04:00:00|3875.5|3867.5|3912.5|3912|3921|3920.5|3846.5|3846|10028864
1349064000000|2012-10-01 04:00:00|3938.5|3927|3917.5|3917|3968.5|3967.5|3909|3908|6545416
1349150400000|2012-10-02 04:00:00|3945|3909.5|3920.5|3920|3949.5|3948.5|3899.5|3899|5418302
1349236800000|2012-10-03 04:00:00|3931.5|3919|3928|3927|3940|3937|3896.5|3896|5524864
1349323200000|2012-10-04 04:00:00|3950.5|3945|3927.5|3927|3961.5|3961|3922.5|3922|5391842
1349409600000|2012-10-05 04:00:00|3963|3948.5|3925.5|3925|3964|3961|3909|3908.5|4989196
1349668800000|2012-10-08 04:00:00|3914.5|3900.5|3918.5|3917.5|3927.5|3926.5|3890.5|3888.5|3651388
1349755200000|2012-10-09 04:00:00|3917.5|3907.5|3867|3866.5|3925|3923|3867|3866.5|7128194
1349841600000|2012-10-10 04:00:00|3863.5|3851|3801.5|3800.5|3869.5|3868.5|3793|3792|9328588
1349928000000|2012-10-11 04:00:00|3827|3816.5|3803.5|3802.5|3857.5|3857|3802.5|3802|8247574
1350014400000|2012-10-12 04:00:00|3804.5|3795.5|3798|3797.5|3818|3816|3784.5|3784|7564514
1350273600000|2012-10-15 04:00:00|3807.5|3794|3807.5|3807|3828.5|3827.5|3795|3794|5127432
1350360000000|2012-10-16 04:00:00|3842.5|3828|3880|3879.5|3885.5|3885|3831|3826.5|5128766
1350446400000|2012-10-17 04:00:00|3887|3880|3929|3926.5|3938.5|3938|3880|3875.5|6319956
1350532800000|2012-10-18 04:00:00|3929.5|3903.5|3961.5|3961|3968.5|3968|3902.5|3891.5|5502892
1350619200000|2012-10-19 04:00:00|3953|3939.5|3900|3899.5|3959.5|3956.5|3882|3881.5|7486132
1350878400000|2012-10-22 04:00:00|3904|3872.5|3891.5|3891|3943|3942|3866.5|3866|6599040
1350964800000|2012-10-23 04:00:00|3832|3784|3854|3853.5|3926.5|3925|3822|3784|12004750
1351051200000|2012-10-24 04:00:00|3912|3833|3895.5|3895|3916|3915|3841|3833|10555192
1351137600000|2012-10-25 04:00:00|3931|3907.5|3867|3863.5|3931|3929|3852|3851|8488260
1351224000000|2012-10-26 04:00:00|3882.5|3870.5|3910|3909.5|3922|3921.5|3868|3858|7589510
1351656000000|2012-10-31 04:00:00|3967.5|3900.5|3908.5|3908|3967.5|3955.5|3896.5|3895|6699602
1351742400000|2012-11-01 04:00:00|3952|3888.5|3952|3951.5|4019.5|4019|3906.5|3888.5|10883198
1351828800000|2012-11-02 04:00:00|3971.5|3964|3905|3903.5|3995|3993|3902|3901.5|8591686
1352091600000|2012-11-05 05:00:00|3904.5|3890.5|3895.5|3895|3916.5|3916|3885.5|3885|6569258
1352178000000|2012-11-06 05:00:00|3913|3905.5|3998.5|3995|4013|4012.5|3895.5|3893|8660546
1352264400000|2012-11-07 05:00:00|3955|3934|3884.5|3884|3955|3945|3846|3845|9358780
1352350800000|2012-11-08 05:00:00|3876.5|3839.5|3808.5|3808|3885.5|3884|3808|3807.5|6359234
1352437200000|2012-11-09 05:00:00|3810.5|3788|3790.5|3790|3830.5|3829.5|3783|3782|7026096
1352696400000|2012-11-12 05:00:00|3817.5|3808|3848.5|3848.5|3859.5|3859|3790|3785|5659266
1352782800000|2012-11-13 05:00:00|3828.5|3806.5|3852|3851|3889.5|3889|3813.5|3806.5|6880732
1352869200000|2012-11-14 05:00:00|3838.5|3805.5|3734.5|3730.5|3840|3837.5|3722.5|3721.5|7892478
1352955600000|2012-11-15 05:00:00|3749.5|3737.5|3742.5|3742|3767.5|3766.5|3729.5|3727|6790812
1353042000000|2012-11-16 05:00:00|3755.5|3736.5|3762.5|3762|3785|3784|3724|3722.5|7799198
1353301200000|2012-11-19 05:00:00|3804.5|3796|3829.5|3829|3837|3836|3794|3775.5|6986744
1353387600000|2012-11-20 05:00:00|3811.5|3797.5|3834.5|3834|3841|3840.5|3797|3795|5209516
1353474000000|2012-11-21 05:00:00|3841|3834.5|3867|3866.5|3892|3891.5|3825|3823|5189654
1353646800000|2012-11-23 05:00:00|3928.5|3892.5|3931|3930.5|3951|3932|3881.5|3870|2495956
1353906000000|2012-11-26 05:00:00|3910|3890|3935|3934|3938|3937.5|3904.5|3890|5235122
1353992400000|2012-11-27 05:00:00|3903|3894.5|3942|3941.5|3950|3949.5|3903|3894.5|10000112
1354078800000|2012-11-28 05:00:00|3934.5|3905.5|3990|3989.5|4000|3999.5|3919|3905.5|7837734
1354165200000|2012-11-29 05:00:00|4005|3990.5|3987.5|3987|4010|4009|3955.5|3954|7734044
1354251600000|2012-11-30 05:00:00|4006|3991|4006|4005.5|4018.5|4017.5|3982.5|3974|7972260
1354510800000|2012-12-03 05:00:00|4037|4031.5|3990|3989|4067.5|4066.5|3987.5|3987|5832284
1354597200000|2012-12-04 05:00:00|4004.5|3988|4008|4007|4036.5|4035.5|3980|3977|7470998
1354683600000|2012-12-05 05:00:00|4018|4001.5|4011.5|4011|4037.5|4037|3967|3966.5|7682420
1354770000000|2012-12-06 05:00:00|4025.5|4008|4043.5|4043|4045|4044.5|3996.5|3995.5|5816132
1354856400000|2012-12-07 05:00:00|4059|4039|4059.5|4036|4069|4067.5|4014|4013|7109906
1355115600000|2012-12-10 05:00:00|4072|4045|4051|4050.5|4072|4066|4040.5|4037|5023090
1355202000000|2012-12-11 05:00:00|4074.5|4057.5|4060|4059.5|4083.5|4082.5|4048.5|4047|6878658
1355288400000|2012-12-12 05:00:00|4089.5|4085|4047.5|4046.5|4098.5|4089|4033|4032.5|6359372
1355374800000|2012-12-13 05:00:00|4063|4045.5|4019|4018.5|4069.5|4067.5|4010|4009.5|7790696
1355461200000|2012-12-14 05:00:00|4002|3995|3999|3998.5|4037.5|4037|3992.5|3992|8482716
1355720400000|2012-12-17 05:00:00|4020|3993.5|4001.5|4000|4020|4012|3975|3974.5|10006466
1355806800000|2012-12-18 05:00:00|4012.5|4000.5|4113|4112|4123|4122.5|3998.5|3993|10804722
1355893200000|2012-12-19 05:00:00|4105|4096.5|4152.5|4152|4178.5|4178|4105|4096.5|12266850
1355979600000|2012-12-20 05:00:00|4159.5|4148.5|4158.5|4158|4182.5|4180.5|4134|4133.5|7774236
1356066000000|2012-12-21 05:00:00|4118.5|4100.5|4127.5|4127|4144|4143|4071.5|4059|10589978
1356325200000|2012-12-24 05:00:00|4171.5|4110|4114|4112|4171.5|4135.5|4107|4106.5|2179454
1356498000000|2012-12-26 05:00:00|4119.5|4118|4105.5|4105|4123|4121.5|4081|4080|3809950
1356584400000|2012-12-27 05:00:00|4110.5|4101.5|4103|4102.5|4123.5|4122.5|4057|4056.5|5377070
1356670800000|2012-12-28 05:00:00|4074|4065|4040.5|4040|4091.5|4090.5|4034.5|4034|4044406
1356930000000|2012-12-31 05:00:00|4029|4016|4101|4100.5|4113.5|4112.5|4015|4013.5|6378820
1357102800000|2013-01-02 05:00:00|4176|4171|4200|4199.5|4200|4199.5|4156|4155.5|7912208
1357189200000|2013-01-03 05:00:00|4193|4186|4215|4214.5|4223.5|4223|4170.5|4169|6701578
1357275600000|2013-01-04 05:00:00|4225|4213|4247|4246.5|4249.5|4248.5|4205|4203.5|6814752
1357534800000|2013-01-07 05:00:00|4232|4218|4229|4228.5|4249.5|4248.5|4218.5|4218|6300776
1357621200000|2013-01-08 05:00:00|4228.5|4214.5|4178.5|4178|4236.5|4234.5|4166.5|4166|8505514
1357707600000|2013-01-09 05:00:00|4197|4194.5|4229|4225.5|4265.5|4265|4192|4187.5|7088292
1357794000000|2013-01-10 05:00:00|4256|4245|4248|4247.5|4256|4248.5|4218.5|4217.5|6263886
1357880400000|2013-01-11 05:00:00|4243.5|4235.5|4259.5|4259|4275|4274.5|4232.5|4231|5448900
1358139600000|2013-01-14 05:00:00|4271|4264.5|4290.5|4290|4298.5|4298|4264.5|4263|5919332
1358226000000|2013-01-15 05:00:00|4250.5|4245.5|4298.5|4298|4306.5|4306|4250.5|4245.5|5194156
1358312400000|2013-01-16 05:00:00|4277.5|4266|4278.5|4278|4290.5|4290|4258|4257.5|4427454
1358398800000|2013-01-17 05:00:00|4302|4299|4320.5|4318|4330|4329.5|4280|4279|5770164
1358485200000|2013-01-18 05:00:00|4344|4335|4346.5|4346|4368.5|4367.5|4313.5|4312|7797202
1358830800000|2013-01-22 05:00:00|4335|4325|4371.5|4371|4375|4374.5|4317.5|4316|6489854
1358917200000|2013-01-23 05:00:00|4388.5|4357.5|4402.5|4401.5|4419|4418.5|4347.5|4340.5|7321070
1359003600000|2013-01-24 05:00:00|4432.5|4364.5|4446|4445.5|4448|4447.5|4376.5|4353|9941386
1359090000000|2013-01-25 05:00:00|4455|4441.5|4490.5|4489.5|4490.5|4490.5|4445.5|4441.5|8259350
1359349200000|2013-01-28 05:00:00|4497|4488.5|4491|4490|4499.5|4499|4468|4467.5|8062956
1359435600000|2013-01-29 05:00:00|4494|4490.5|4488|4487.5|4494|4490.5|4456|4455.5|7344080
1359522000000|2013-01-30 05:00:00|4481.5|4466.5|4455|4454.5|4486|4484.5|4451.5|4451|7669894
1359608400000|2013-01-31 05:00:00|4460.5|4425|4394|4393|4485.5|4454.5|4390.5|4381|8202992
1359694800000|2013-02-01 05:00:00|4411|4408.5|4494|4490|4505.5|4505|4405.5|4403|12759522
1359954000000|2013-02-04 05:00:00|4532.5|4527.5|4477|4476.5|4537.5|4536.5|4459.5|4459|10992696
1360040400000|2013-02-05 05:00:00|4528|4511.5|4463|4462.5|4531|4529|4453|4452.5|9579306
1360126800000|2013-02-06 05:00:00|4443.5|4435|4469.5|4468.5|4476.5|4476|4437|4435|5898244
1360213200000|2013-02-07 05:00:00|4487|4471|4497|4496.5|4497.5|4497|4431|4430|7207710
1360299600000|2013-02-08 05:00:00|4504.5|4500|4503|4502|4545|4544|4488|4487.5|6890450
1360558800000|2013-02-11 05:00:00|4504|4498.5|4479.5|4479|4516.5|4515.5|4468.5|4468|5803828
1360645200000|2013-02-12 05:00:00|4484.5|4475.5|4499|4498|4504.5|4504|4478|4475.5|6078154
1360731600000|2013-02-13 05:00:00|4491|4481|4475|4474|4491|4486|4450.5|4450|6387456
1360818000000|2013-02-14 05:00:00|4473.5|4445.5|4484.5|4484|4500|4499.5|4440|4438|5417166
1360904400000|2013-02-15 05:00:00|4511.5|4488.5|4537|4536.5|4539|4538.5|4494.5|4488.5|8293506
1361250000000|2013-02-19 05:00:00|4554|4546.5|4551|4550.5|4575.5|4575|4535|4531|7918800
1361336400000|2013-02-20 05:00:00|4557|4539|4508|4507.5|4562.5|4557.5|4506|4505.5|5007684
1361422800000|2013-02-21 05:00:00|4491.5|4480.5|4470|4469.5|4491.5|4488|4426.5|4425.5|6965472
1361509200000|2013-02-22 05:00:00|4495|4488|4524.5|4524|4524.5|4524|4483.5|4483|6568636
1361768400000|2013-02-25 05:00:00|4537|4533|4419.5|4419|4558.5|4544|4419|4418.5|7210424
1361854800000|2013-02-26 05:00:00|4459|4447|4460.5|4460|4476.5|4476|4433.5|4432.5|4580838
1361941200000|2013-02-27 05:00:00|4490|4440.5|4530|4526|4538|4537.5|4441|4420|6245336
1362027600000|2013-02-28 05:00:00|4534.5|4519.5|4528.5|4525|4566.5|4566|4514|4510|5675382
1362114000000|2013-03-01 05:00:00|4510.5|4506|4506.5|4506|4537.5|4537|4464.5|4462.5|4752258
1362373200000|2013-03-04 05:00:00|4509.5|4459.5|4457.5|4457|4509.5|4473|4424.5|4424|5684514
1362459600000|2013-03-05 05:00:00|4494|4483|4553|4549|4564.5|4563.5|4479|4475|6196772
1362546000000|2013-03-06 05:00:00|4574.5|4569.5|4553.5|4552|4593|4592.5|4545.5|4545|4643372
1362632400000|2013-03-07 05:00:00|4565.5|4558.5|4586|4582.5|4594.5|4594|4565|4558.5|4408624
1362718800000|2013-03-08 05:00:00|4602.5|4598|4603.5|4602.5|4646|4644|4594.5|4594|5629650
1362974400000|2013-03-11 04:00:00|4619.5|4605|4645.5|4645|4655|4654.5|4604|4597.5|4468276
1363060800000|2013-03-12 04:00:00|4645|4631.5|4657.5|4656.5|4662|4661.5|4613|4611.5|5406216
1363147200000|2013-03-13 04:00:00|4661|4649.5|4654.5|4654|4671.5|4671|4636.5|4635|6592148
1363233600000|2013-03-14 04:00:00|4673.5|4664|4672.5|4671|4673.5|4672|4650|4648.5|5385268
1363320000000|2013-03-15 04:00:00|4665.5|4656|4663.5|4663|4674.5|4674|4650|4650|9557168
1363579200000|2013-03-18 04:00:00|4655|4648|4640|4639.5|4679.5|4678.5|4632|4626|5175662
1363665600000|2013-03-19 04:00:00|4650|4640.5|4656|4655.5|4683|4682.5|4624.5|4623.5|6712396
1363752000000|2013-03-20 04:00:00|4706.5|4678.5|4674.5|4671.5|4706.5|4699.5|4667.5|4667|5278332
1363838400000|2013-03-21 04:00:00|4662|4645.5|4625|4619.5|4665.5|4664|4615|4614|3818888
1363924800000|2013-03-22 04:00:00|4649|4623|4679.5|4679|4682.5|4682|4638|4622|5625694
1364184000000|2013-03-25 04:00:00|4695|4684.5|4643|4637.5|4700|4699|4616.5|4616|4030244
1364270400000|2013-03-26 04:00:00|4667.5|4664|4632.5|4632|4678|4673|4627.5|4627|5458188
1364356800000|2013-03-27 04:00:00|4619|4610|4630|4629.5|4638.5|4637.5|4565|4564.5|4565516
1364443200000|2013-03-28 04:00:00|4673|4649|4671.5|4671|4687.5|4685.5|4651.5|4649|6594506
1364788800000|2013-04-01 04:00:00|4675.5|4637|4646|4645.5|4675.5|4670|4635.5|4634.5|4706964
1364875200000|2013-04-02 04:00:00|4659|4646|4650.5|4649.5|4677.5|4677|4643|4642.5|4545158
1364961600000|2013-04-03 04:00:00|4667|4656.5|4660|4659.5|4696.5|4696|4652.5|4650|7791162
1365048000000|2013-04-04 04:00:00|4669|4663.5|4657.5|4657.5|4690|4687.5|4648|4647.5|5525762
1365134400000|2013-04-05 04:00:00|4604.5|4598.5|4632|4631.5|4637.5|4637|4597.5|4593.5|4649334
1365393600000|2013-04-08 04:00:00|4644|4631.5|4685.5|4685|4686|4685.5|4621|4620.5|4384716
1365480000000|2013-04-09 04:00:00|4702.5|4692|4724.5|4710|4729.5|4728.5|4669.5|4668.5|5841684
1365566400000|2013-04-10 04:00:00|4742|4733|4759.5|4759|4785|4784.5|4735|4730|7024720
1365652800000|2013-04-11 04:00:00|4776.5|4771.5|4790.5|4789|4792|4791.5|4758.5|4758|6617602
1365739200000|2013-04-12 04:00:00|4779|4771.5|4784|4780|4785.5|4784|4759|4758.5|4247066
1365998400000|2013-04-15 04:00:00|4769|4764|4677|4676.5|4775|4772.5|4675.5|4674.5|7050464
1366084800000|2013-04-16 04:00:00|4720|4719|4725.5|4724.5|4743.5|4738.5|4686.5|4685.5|5078180
1366171200000|2013-04-17 04:00:00|4695|4690|4643.5|4640|4696|4691.5|4621.5|4620|6364410
1366257600000|2013-04-18 04:00:00|4654.5|4650|4577.5|4577|4655.5|4654.5|4563.5|4562.5|8149320
1366344000000|2013-04-19 04:00:00|4606|4597.5|4661.5|4661|4664.5|4664|4596|4592.5|7065198
1366603200000|2013-04-22 04:00:00|4665.5|4654.5|4684.5|4680.5|4703.5|4702|4628|4627|5690816
1366689600000|2013-04-23 04:00:00|4701.5|4640.5|4645.5|4626|4723.5|4708.5|4533.5|4532.5|12200498
1366776000000|2013-04-24 04:00:00|4649.5|4634.5|4599.5|4597.5|4656|4651.5|4591.5|4590.5|7701084
1366862400000|2013-04-25 04:00:00|4622|4621|4607|4606.5|4659.5|4659|4600|4599.5|6467138
1366948800000|2013-04-26 04:00:00|4610|4587.5|4560.5|4557.5|4611.5|4610|4557|4556.5|5453998
1367208000000|2013-04-29 04:00:00|4590.5|4566|4581|4580|4590.5|4589|4531.5|4530.5|5659364
1367294400000|2013-04-30 04:00:00|4633.5|4600|4561.5|4561|4633.5|4606.5|4552.5|4552|6354116
1367380800000|2013-05-01 04:00:00|4552|4543|4553.5|4553|4583|4582|4548|4543|7651542
1367467200000|2013-05-02 04:00:00|4571.5|4566|4587.5|4586.5|4610|4609|4567.5|4561|5055346
1367553600000|2013-05-03 04:00:00|4650|4629.5|4655.5|4655|4674|4673.5|4622.5|4620.5|5551644
1367812800000|2013-05-06 04:00:00|4652|4617|4675|4674.5|4691.5|4691|4647.5|4617|3832514
1367899200000|2013-05-07 04:00:00|4681|4676|4697|4691.5|4697|4694|4664|4663.5|4665100
1367985600000|2013-05-08 04:00:00|4700|4670.5|4719.5|4716|4719.5|4718.5|4684.5|4670.5|4636948
1368072000000|2013-05-09 04:00:00|4738.5|4710|4739|4738.5|4779.5|4779|4719.5|4710|6826024
1368158400000|2013-05-10 04:00:00|4744|4737|4766|4751.5|4766|4762|4729|4727.5|4407000
1368417600000|2013-05-13 04:00:00|4753.5|4744|4751|4734|4766|4765|4739|4730.5|3555798
1368504000000|2013-05-14 04:00:00|4751.5|4741.5|4797|4796.5|4798.5|4798|4749|4741.5|6261688
1368590400000|2013-05-15 04:00:00|4774.5|4724.5|4793|4788.5|4794|4793.5|4739.5|4724.5|5433954
1368676800000|2013-05-16 04:00:00|4783|4769|4758.5|4758|4790.5|4790|4753|4752.5|5219270
1368763200000|2013-05-17 04:00:00|4766|4749|4870|4869.5|4870|4869.5|4757.5|4749|6905316
1369022400000|2013-05-20 04:00:00|4861|4852|4863.5|4863|4886|4885.5|4847.5|4847|4869898
1369108800000|2013-05-21 04:00:00|4885|4854|4880.5|4880|4907|4906|4861|4840.5|4976432
1369195200000|2013-05-22 04:00:00|4884.5|4874.5|4812.5|4812.5|4909.5|4909|4806|4805|7695030
1369281600000|2013-05-23 04:00:00|4769.5|4768.5|4774.5|4774|4798.5|4798|4746.5|4746|5979638
1369368000000|2013-05-24 04:00:00|4758.5|4746.5|4766.5|4750|4775|4762.5|4710|4709|4682614
1369713600000|2013-05-28 04:00:00|4801.5|4782.5|4800.5|4796.5|4831.5|4830.5|4775.5|4775|5976828
1369800000000|2013-05-29 04:00:00|4780.5|4770|4757.5|4757.5|4782|4781.5|4740.5|4722.5|5590650
1369886400000|2013-05-30 04:00:00|4771|4760|4799|4798.5|4825.5|4825|4760.5|4760|6860618
1369972800000|2013-05-31 04:00:00|4780|4778.5|4748|4747.5|4830.5|4830|4748|4747.5|6406598
1370232000000|2013-06-03 04:00:00|4772.5|4757.5|4761.5|4760|4788|4787.5|4701|4700|7589044
1370318400000|2013-06-04 04:00:00|4745.5|4726|4716|4690.5|4774.5|4768|4683|4682|6259544
1370404800000|2013-06-05 04:00:00|4699.5|4685.5|4650.5|4650|4702|4701.5|4643.5|4643|6376724
1370491200000|2013-06-06 04:00:00|4649.5|4643.5|4637.5|4635.5|4657.5|4656.5|4592|4591|8837280
1370577600000|2013-06-07 04:00:00|4678|4677|4731|4723|4731|4731|4644.5|4642|8346212
1370836800000|2013-06-10 04:00:00|4746|4727.5|4705.5|4705|4746|4740.5|4697.5|4697|5876058
1370923200000|2013-06-11 04:00:00|4666|4663.5|4689|4681.5|4732|4731.5|4644.5|4644|4521624
1371009600000|2013-06-12 04:00:00|4728.5|4722.5|4635|4609|4742|4740.5|4623.5|4609|4777772
1371096000000|2013-06-13 04:00:00|4642|4633.5|4716|4715.5|4723|4722.5|4611.5|4609|7087662
1371182400000|2013-06-14 04:00:00|4733.5|4708.5|4701|4700.5|4743|4742.5|4683|4682|3894648
1371441600000|2013-06-17 04:00:00|4758|4747|4750.5|4750|4793|4792|4734.5|4733.5|5405222
1371528000000|2013-06-18 04:00:00|4769|4737|4810.5|4807|4822.5|4820.5|4750|4735.5|5199526
1371614400000|2013-06-19 04:00:00|4807|4801.5|4712.5|4697|4820|4819.5|4709.5|4688|6242282
1371700800000|2013-06-20 04:00:00|4660.5|4652|4619|4618.5|4674|4672|4610.5|4610|6856602
1371787200000|2013-06-21 04:00:00|4656|4640.5|4611.5|4605.5|4656|4652.5|4568.5|4567.5|9855446
1372046400000|2013-06-24 04:00:00|4570.5|4559.5|4579.5|4547|4623.5|4622.5|4516.5|4515|6998880
1372132800000|2013-06-25 04:00:00|4612.5|4605.5|4591.5|4591|4622|4619.5|4567|4565.5|5661764
1372219200000|2013-06-26 04:00:00|4643|4624|4649.5|4649|4669.5|4668.5|4620|4619|4580212
1372305600000|2013-06-27 04:00:00|4673.5|4673|4676.5|4676|4679.5|4678.5|4636|4635.5|8006384
1372392000000|2013-06-28 04:00:00|4667|4661|4647|4646.5|4692|4691.5|4621|4620.5|6792992
1372651200000|2013-07-01 04:00:00|4681|4676.5|4738|4737|4761.5|4761|4678.5|4676|6651740
1372737600000|2013-07-02 04:00:00|4734|4725.5|4690|4689.5|4755.5|4755|4675.5|4675|6204664
1372824000000|2013-07-03 04:00:00|4687|4676.5|4735|4733.5|4756|4754.5|4657|4653.5|3218668
1372996800000|2013-07-05 04:00:00|4792.5|4772.5|4828.5|4826|4832|4831|4771.5|4771|4887398
1373256000000|2013-07-08 04:00:00|4857|4849|4850.5|4847.5|4889|4886|4840.5|4839.5|5035130
1373342400000|2013-07-09 04:00:00|4891|4886|4901.5|4901|4926.5|4926|4879|4878|5918576
1373428800000|2013-07-10 04:00:00|4902.5|4884|4889.5|4888.5|4905.5|4905|4869.5|4868.5|5609280
1373515200000|2013-07-11 04:00:00|4946.5|4941.5|4985|4982.5|4989|4988.5|4941|4940.5|6653958
1373601600000|2013-07-12 04:00:00|4987.5|4972.5|4991|4990.5|5035.5|5035|4951.5|4951|8371278
1373860800000|2013-07-15 04:00:00|5024.5|5002.5|5011.5|5010.5|5025|5024.5|4987|4986|5076116
1373947200000|2013-07-16 04:00:00|5011|4992|4999.5|4999|5033.5|5031.5|4992.5|4992|4205112
1374033600000|2013-07-17 04:00:00|5041.5|5028|5046|5034.5|5050.5|5050|5020.5|5019.5|4988960
1374120000000|2013-07-18 04:00:00|5047|5018|5068.5|5068|5074.5|5073|5042|5018|4685748
1374206400000|2013-07-19 04:00:00|5086.5|5055.5|5148|5120|5148|5124.5|5067.5|5055.5|5891636
1374465600000|2013-07-22 04:00:00|5176|5171.5|5109.5|5103|5176|5173|5102.5|5100|5654606
1374552000000|2013-07-23 04:00:00|5186|5165.5|5258|5256.5|5284|5282.5|5167|5150|10087044
1374638400000|2013-07-24 04:00:00|5279|5272|5251.5|5251|5279|5273|5188|5187.5|7972058
1374724800000|2013-07-25 04:00:00|5247|5240.5|5238.5|5237.5|5250|5250|5195|5194.5|6198542
1374811200000|2013-07-26 04:00:00|5243|5163|5264|5245|5264|5252.5|5199.5|5163|4531330
1375070400000|2013-07-29 04:00:00|5233|5221|5255.5|5254|5260.5|5260|5218.5|5213|4306886
1375156800000|2013-07-30 04:00:00|5278|5269|5282|5281.5|5301|5300.5|5248.5|5247.5|5068018
1375243200000|2013-07-31 04:00:00|5295.5|5289|5281.5|5281|5328.5|5327|5267|5266.5|5234874
1375329600000|2013-08-01 04:00:00|5326.5|5322|5363|5356|5392.5|5391|5323|5314.5|5112376
1375416000000|2013-08-02 04:00:00|5357|5347.5|5383|5382.5|5393.5|5392.5|5333|5329|4482278
1375675200000|2013-08-05 04:00:00|5377|5363|5334|5330.5|5377|5366.5|5330|5329.5|5690496
1375761600000|2013-08-06 04:00:00|5322.5|5301|5260|5259.5|5322.5|5315|5239|5238.5|6117210
1375848000000|2013-08-07 04:00:00|5257.5|5233|5301|5300.5|5310.5|5310|5249|5233|4175606
1375934400000|2013-08-08 04:00:00|5336.5|5324|5313|5312|5360|5355.5|5281|5280|3715386
1376020800000|2013-08-09 04:00:00|5308.5|5286.5|5284.5|5278|5325|5322|5249.5|5248.5|3396568
1376280000000|2013-08-12 04:00:00|5259|5245|5277.5|5277|5286|5285.5|5246.5|5245|4032354
1376366400000|2013-08-13 04:00:00|5319.5|5288.5|5340.5|5340|5370.5|5369.5|5268.5|5266.5|4797814
1376452800000|2013-08-14 04:00:00|5344.5|5306.5|5253|5248|5344.5|5328.5|5246.5|5245.5|3868622
1376539200000|2013-08-15 04:00:00|5222.5|5203|5148.5|5148|5222.5|5206|5135|5133.5|5049274
1376625600000|2013-08-16 04:00:00|5149|5133|5156.5|5156|5186|5184.5|5136.5|5133|4943266
1376884800000|2013-08-19 04:00:00|5150|5138.5|5130|5129.5|5172|5171|5127.5|5125|4007142
1376971200000|2013-08-20 04:00:00|5153|5131.5|5122|5120|5153|5133.5|5095.5|5095|5582340
1377057600000|2013-08-21 04:00:00|5111|5103.5|5085|5084.5|5124|5123.5|5061|5060.5|5756964
1377144000000|2013-08-22 04:00:00|5104.5|5094|5150.5|5150|5158|5157|5091|5082.5|5003906
1377230400000|2013-08-23 04:00:00|5157.5|5137|5140|5139.5|5187.5|5182|5133|5132.5|4713126
1377489600000|2013-08-26 04:00:00|5152.5|5139.5|5118|5113.5|5174.5|5173.5|5115|5113.5|3083384
1377576000000|2013-08-27 04:00:00|5068.5|5060|4996|4995.5|5093|5090.5|4985.5|4985|5771106
1377662400000|2013-08-28 04:00:00|4997|4990|5000|4999.5|5019|5018.5|4987|4983.5|4091856
1377748800000|2013-08-29 04:00:00|5002|4982|5023|5020.5|5045.5|5044|4981|4975|3878664
1377835200000|2013-08-30 04:00:00|5041|5031|5000.5|5000|5041|5032.5|4987.5|4986.5|3758874
1378180800000|2013-09-03 04:00:00|5063|5058.5|5132.5|5132|5156.5|5155.5|5063|5058.5|8490168
1378267200000|2013-09-04 04:00:00|5124|5113.5|5176.5|5166|5177|5170|5104|5102.5|4523416
1378353600000|2013-09-05 04:00:00|5175|5160.5|5184|5181|5207|5203.5|5149|5144.5|2980274
1378440000000|2013-09-06 04:00:00|5212|5199|5161|5160.5|5221.5|5214|5109.5|5108.5|4514208
1378699200000|2013-09-09 04:00:00|5178.5|5171|5224|5223.5|5240|5239|5178.5|5171|3550794
1378785600000|2013-09-10 04:00:00|5262.5|5259|5315.5|5310|5321|5320|5252|5250|4881156
1378872000000|2013-09-11 04:00:00|5345|5321.5|5405|5389.5|5405|5391|5322.5|5320.5|5187772
1378958400000|2013-09-12 04:00:00|5392|5387|5392|5391.5|5456.5|5456|5383|5382.5|5770286
1379044800000|2013-09-13 04:00:00|5406|5399.5|5417.5|5417|5419.5|5419|5370.5|5370|3964902
1379304000000|2013-09-16 04:00:00|5486.5|5453.5|5485|5484.5|5500|5499.5|5457|5452.5|4826150
1379390400000|2013-09-17 04:00:00|5481.5|5467.5|5520|5519.5|5574|5573.5|5473.5|5467.5|6311036
1379476800000|2013-09-18 04:00:00|5505|5498|5550|5549.5|5555|5554.5|5446|5445.5|6745318
1379563200000|2013-09-19 04:00:00|5576|5566|5599.5|5596|5623|5621.5|5568.5|5566|5697264
1379649600000|2013-09-20 04:00:00|5606|5590|5493.5|5493|5613|5606|5490.5|5489.5|7603980
1379908800000|2013-09-23 04:00:00|5487.5|5478|5471.5|5470.5|5544|5538|5455.5|5455|5259794
1379995200000|2013-09-24 04:00:00|5478|5449.5|5505|5504.5|5530.5|5530|5457.5|5449.5|4101978
1380081600000|2013-09-25 04:00:00|5507|5480|5464|5463.5|5545|5544.5|5462|5461.5|4462758
1380168000000|2013-09-26 04:00:00|5504.5|5472.5|5487|5486.5|5520|5519|5456.5|5455.5|4266514
1380254400000|2013-09-27 04:00:00|5451.5|5442.5|5468|5467.5|5478.5|5478|5416.5|5414.5|3232156
1380513600000|2013-09-30 04:00:00|5446|5438|5389.5|5389|5450.5|5450|5376|5375|5223718
1380600000000|2013-10-01 04:00:00|5408.5|5408|5368.5|5368|5424|5423.5|5320.5|5317|9265114
1380686400000|2013-10-02 04:00:00|5338.5|5325.5|5248|5247.5|5340|5337.5|5227.5|5227|9936060
1380772800000|2013-10-03 04:00:00|5250|5238.5|5183.5|5183|5250|5245.5|5137.5|5136.5|7896580
1380859200000|2013-10-04 04:00:00|5190|5172|5216|5211.5|5231|5230.5|5170|5164.5|3726124
1381118400000|2013-10-07 04:00:00|5175.5|5170|5202|5201.5|5237.5|5237|5150.5|5149.5|3905180
1381204800000|2013-10-08 04:00:00|5200.5|5200|5139|5138|5225|5223.5|5137|5136.5|4040978
1381291200000|2013-10-09 04:00:00|5158.5|5149|5144.5|5144|5169.5|5169|5111.5|5110|6628180
1381377600000|2013-10-10 04:00:00|5221.5|5197.5|5294.5|5293.5|5295.5|5294.5|5199.5|5197|6339908
1381464000000|2013-10-11 04:00:00|5293.5|5281.5|5354.5|5345.5|5369.5|5351.5|5270|5268|6262404
1381723200000|2013-10-14 04:00:00|5309|5303|5348.5|5338.5|5354|5352.5|5285|5283|4329190
1381809600000|2013-10-15 04:00:00|5342|5339.5|5290.5|5290|5346|5344|5290|5289.5|4975416
1381896000000|2013-10-16 04:00:00|5324.5|5314.5|5324|5316|5357.5|5357|5299|5298.5|5722484
1381982400000|2013-10-17 04:00:00|5306.5|5298|5399.5|5399|5408.5|5407.5|5299.5|5298|3690978
1382068800000|2013-10-18 04:00:00|5411|5401.5|5387|5386.5|5423.5|5412.5|5353|5352|4774810
1382328000000|2013-10-21 04:00:00|5395|5387.5|5385|5377.5|5398|5391.5|5348|5347|5241324
1382414400000|2013-10-22 04:00:00|5422.5|5355.5|5308.5|5302|5428|5427|5254.5|5252.5|10553792
1382500800000|2013-10-23 04:00:00|5324.5|5279.5|5317.5|5317|5346.5|5345|5289|5279.5|6049814
1382587200000|2013-10-24 04:00:00|5378|5350|5353|5352.5|5378|5373.5|5311.5|5310.5|4307006
1382673600000|2013-10-25 04:00:00|5346|5319|5483|5371.5|5483|5375.5|5328|5319|4865106
1382932800000|2013-10-28 04:00:00|5361.5|5353.5|5300|5299.5|5362.5|5360|5295.5|5295|5924360
1383019200000|2013-10-29 04:00:00|5302|5300|5323|5322|5323|5322.5|5288.5|5287.5|4064814
1383105600000|2013-10-30 04:00:00|5337.5|5318.5|5296.5|5296|5362.5|5357.5|5284.5|5284|3621780
1383192000000|2013-10-31 04:00:00|5295|5290.5|5314|5313.5|5362|5361|5290.5|5285|4730536
1383278400000|2013-11-01 04:00:00|5327.5|5315.5|5379|5347.5|5386.5|5384.5|5322.5|5315.5|4367412
1383541200000|2013-11-04 05:00:00|5418|5370.5|5399.5|5399|5418|5413.5|5374.5|5370.5|4109240
1383627600000|2013-11-05 05:00:00|5394|5372|5382.5|5382|5413|5412|5337|5333.5|3737774
1383714000000|2013-11-06 05:00:00|5425|5393|5433.5|5433|5450|5448|5407.5|5393|5419426
1383800400000|2013-11-07 05:00:00|5444|5440.5|5366.5|5360.5|5464|5462.5|5355.5|5354.5|4577968
1383886800000|2013-11-08 05:00:00|5364|5345.5|5427|5426.5|5429.5|5427.5|5340|5338.5|4840048
1384146000000|2013-11-11 05:00:00|5429.5|5419.5|5404|5403.5|5431|5429.5|5389.5|5388.5|4476414
1384232400000|2013-11-12 05:00:00|5392.5|5383|5376.5|5368.5|5399|5398|5358.5|5356.5|5078178
1384318800000|2013-11-13 05:00:00|5317.5|5315.5|5373|5372.5|5377|5376.5|5304|5301|5022532
1384405200000|2013-11-14 05:00:00|5410|5405.5|5435.5|5434.5|5448.5|5448|5374.5|5373.5|4681088
1384491600000|2013-11-15 05:00:00|5438.5|5435|5430.5|5430|5452|5447.5|5412|5409.5|4644024
1384750800000|2013-11-18 05:00:00|5447.5|5400|5458|5454|5495.5|5495|5430|5400|4536950
1384837200000|2013-11-19 05:00:00|5448|5445.5|5454.5|5454|5474.5|5473|5441.5|5440|3281718
1384923600000|2013-11-20 05:00:00|5466|5463.5|5441|5440|5484|5483|5430.5|5430|3729460
1385010000000|2013-11-21 05:00:00|5455.5|5449|5506|5486|5506|5491|5451|5449|3508600
1385096400000|2013-11-22 05:00:00|5504.5|5485|5513.5|5488.5|5516.5|5515.5|5465|5460.5|3844044
1385355600000|2013-11-25 05:00:00|5548|5530|5519|5515.5|5549.5|5548.5|5504.5|5504.5|3216704
1385442000000|2013-11-26 05:00:00|5529|5514.5|5548.5|5548|5575|5574.5|5513|5512.5|4296020
1385528400000|2013-11-27 05:00:00|5566|5551|5575.5|5574.5|5595|5594|5559|5551|2902286
1385701200000|2013-11-29 05:00:00|5592.5|5529|5546.5|5541.5|5596|5579.5|5535.5|5529|1888558
1385960400000|2013-12-02 05:00:00|5573|5550.5|5515.5|5515|5574.5|5569|5505.5|5505|3456872
1386046800000|2013-12-03 05:00:00|5531|5495.5|5484.5|5484|5531|5525.5|5463|5462.5|5510356
1386133200000|2013-12-04 05:00:00|5467.5|5446|5447|5446|5478.5|5474|5400|5398.5|4672426
1386219600000|2013-12-05 05:00:00|5411.5|5404.5|5452.5|5452|5480.5|5479|5410|5404.5|3310866
1386306000000|2013-12-06 05:00:00|5519|5512|5557|5556|5560|5559.5|5509|5501|4072034
1386565200000|2013-12-09 05:00:00|5559|5525.5|5560|5559.5|5578|5577.5|5536|5525.5|4077914
1386651600000|2013-12-10 05:00:00|5534|5517|5549.5|5549|5581.5|5580.5|5507.5|5503.5|5029014
1386738000000|2013-12-11 05:00:00|5555.5|5545.5|5435.5|5431|5560|5551.5|5433|5431|5183260
1386824400000|2013-12-12 05:00:00|5427|5419.5|5407|5401.5|5447|5443|5368.5|5368|4905934
1386910800000|2013-12-13 05:00:00|5314|5306|5371|5365.5|5500|5394|5295.5|5295|7958304
1387170000000|2013-12-16 05:00:00|5393.5|5381|5430.5|5423|5456|5455.5|5378.5|5372|5432628
1387256400000|2013-12-17 05:00:00|5456|5428.5|5380|5379|5457.5|5453.5|5369|5368.5|4919570
1387342800000|2013-12-18 05:00:00|5401|5395.5|5493|5486|5493|5492|5349|5340|6091354
1387429200000|2013-12-19 05:00:00|5482.5|5471|5475.5|5475|5499.5|5498.5|5460|5459|4361338
1387515600000|2013-12-20 05:00:00|5484|5470.5|5532.5|5532|5557|5556|5482.5|5470.5|6773088
1387774800000|2013-12-23 05:00:00|5590|5555|5541.5|5541|5590|5571|5529.5|5527.5|2749790
1387861200000|2013-12-24 05:00:00|5547.5|5541.5|5573.5|5573|5580|5579.5|5538.5|5534|1137752
1388034000000|2013-12-26 05:00:00|5592|5579|5634|5633.5|5638|5637.5|5584|5576.5|3766912
1388120400000|2013-12-27 05:00:00|5653.5|5642|5641|5640|5656|5651|5622|5621|2564408
1388379600000|2013-12-30 05:00:00|5655.5|5624.5|5639|5632.5|5655.5|5645|5605.5|5605|2678450
1388466000000|2013-12-31 05:00:00|5666.5|5652.5|5691|5686|5697.5|5697|5656|5652.5|3640284
1388638800000|2014-01-02 05:00:00|5656|5645|5625.5|5625|5661|5658.5|5616|5615|4268786
1388725200000|2014-01-03 05:00:00|5654.5|5637.5|5645|5644.5|5675.5|5675|5637|5636|3669244
1388984400000|2014-01-06 05:00:00|5674|5653.5|5640|5639.5|5693|5691.5|5608.5|5608|4099104
1389070800000|2014-01-07 05:00:00|5656|5623.5|5675.5|5675|5699|5697.5|5645.5|5623.5|3948446
1389157200000|2014-01-08 05:00:00|5653|5643|5680|5679.5|5697|5696|5629.5|5627.5|4956766
1389243600000|2014-01-09 05:00:00|5706.5|5702|5689|5683|5713.5|5708.5|5654|5652.5|3446746
1389330000000|2014-01-10 05:00:00|5722.5|5704|5692|5691.5|5736|5733|5651|5650|3627662
1389589200000|2014-01-13 05:00:00|5680|5651|5643.5|5635|5718.5|5716.5|5631.5|5631|5187934
1389675600000|2014-01-14 05:00:00|5648.5|5631|5635|5629.5|5674.5|5668.5|5607|5606|4974202
1389762000000|2014-01-15 05:00:00|5632|5621|5704.5|5704|5714|5713|5632|5621|3539794
1389848400000|2014-01-16 05:00:00|5692|5687|5710.5|5710|5719.5|5719|5682.5|5676.5|4047464
1389934800000|2014-01-17 05:00:00|5723|5684.5|5709.5|5708.5|5724|5723.5|5690.5|5681|5569938
1390280400000|2014-01-21 05:00:00|5744.5|5738.5|5750|5749.5|5799|5795.5|5723.5|5722.5|8062254
1390366800000|2014-01-22 05:00:00|5893.5|5866|5809.5|5808|5920|5906|5776|5773|8803518
1390453200000|2014-01-23 05:00:00|5822.5|5756|5746.5|5741|5822.5|5792|5725|5724.5|6670524
1390539600000|2014-01-24 05:00:00|5719|5683|5593|5592|5719|5712.5|5589|5588.5|8391332
1390798800000|2014-01-27 05:00:00|5591|5580|5701.5|5672|5740.5|5736.5|5583|5578.5|12332884
1390885200000|2014-01-28 05:00:00|5693.5|5667|5699|5690.5|5771.5|5695.5|5650.5|5649.5|6130988
1390971600000|2014-01-29 05:00:00|5695.5|5620|5664.5|5663.5|5707|5700.5|5622.5|5620|6596602
1391058000000|2014-01-30 05:00:00|5711|5683|5735.5|5735|5764|5763.5|5685.5|5682.5|4818144
1391144400000|2014-01-31 05:00:00|5656.5|5648|5702|5697.5|5747|5746.5|5620.5|5617.5|5066100
1391403600000|2014-02-03 05:00:00|5719|5705.5|5563|5503|5737.5|5734.5|5506|5503|8823076
1391490000000|2014-02-04 05:00:00|5390.5|5378.5|5458.5|5454.5|5501|5500.5|5386.5|5378.5|16655016
1391576400000|2014-02-05 05:00:00|5427.5|5418|5401|5395|5445|5440|5350.5|5350|11867146
1391662800000|2014-02-06 05:00:00|5432|5403.5|5473.5|5466.5|5475|5474.5|5409|5390.5|6116804
1391749200000|2014-02-07 05:00:00|5512.5|5493|5536|5535.5|5559|5555|5500|5493|6724014
1392008400000|2014-02-10 05:00:00|5536|5511|5580|5579|5582.5|5582.5|5524.5|5511|6719730
1392094800000|2014-02-11 05:00:00|5589.5|5580|5646.5|5646|5660.5|5660|5570.5|5569.5|5426348
1392181200000|2014-02-12 05:00:00|5647|5604.5|5712.5|5637|5712.5|5643|5598.5|5597.5|4738136
1392267600000|2014-02-13 05:00:00|5599|5576|5663.5|5663|5679.5|5678.5|5589|5576|4134202
1392354000000|2014-02-14 05:00:00|5658.5|5641.5|5693.5|5693|5708|5707|5619|5617.5|5405098
1392699600000|2014-02-18 05:00:00|5704|5668|5688|5687|5708|5704.5|5649.5|5647|3893566
1392786000000|2014-02-19 05:00:00|5688|5687|5724.5|5705|5764|5763.5|5671|5650.5|7458022
1392872400000|2014-02-20 05:00:00|5724.5|5705|5753|5752.5|5770.5|5770|5675.5|5673.5|5085076
1392958800000|2014-02-21 05:00:00|5753|5752.5|5769|5768.5|5805|5804|5739|5734.5|6112776
1393218000000|2014-02-24 05:00:00|5787|5750|5823.5|5823|5879|5878.5|5768.5|5750|5262676
1393304400000|2014-02-25 05:00:00|5823.5|5823|5798|5792|5834|5833.5|5780|5777|4149838
1393390800000|2014-02-26 05:00:00|5798|5792|5805.5|5805|5840|5839|5783|5780|4374406
1393477200000|2014-02-27 05:00:00|5805.5|5805|5831|5830.5|5832|5830.5|5784|5782|3283362
1393563600000|2014-02-28 05:00:00|5831|5830.5|5855.5|5849|5896.5|5895|5810.5|5810|4734856
1393822800000|2014-03-03 05:00:00|5855.5|5849|5839.5|5838|5855.5|5854.5|5774|5764|5268774
1393909200000|2014-03-04 05:00:00|5839.5|5838|5877|5876.5|5908.5|5905|5839.5|5838|5064290
1393995600000|2014-03-05 05:00:00|5877|5876.5|5873.5|5869.5|5921|5919.5|5867|5866.5|3625966
1394082000000|2014-03-06 05:00:00|5873.5|5869.5|5889.5|5889|5910|5909|5863.5|5862.5|2600946
1394168400000|2014-03-07 05:00:00|5889.5|5889|5915.5|5914.5|5927.5|5918.5|5881|5879|4793648
1394424000000|2014-03-10 04:00:00|5927.5|5890|5889.5|5889|5927.5|5915.5|5845|5844.5|4187780
1394510400000|2014-03-11 04:00:00|5889.5|5889|5783|5782.5|5898|5889|5775.5|5774.5|5538772
1394596800000|2014-03-12 04:00:00|5783|5782.5|5790|5789.5|5791.5|5791|5725.5|5725|5231058
1394683200000|2014-03-13 04:00:00|5790|5789.5|5644.5|5644|5825.5|5823.5|5616.5|5615.5|10361180
1394769600000|2014-03-14 04:00:00|5644.5|5644|5630.5|5629.5|5719|5716|5621.5|5621|6904788
1395028800000|2014-03-17 04:00:00|5659|5632|5720.5|5719.5|5744|5743.5|5652.5|5632|6431540
1395115200000|2014-03-18 04:00:00|5752.5|5733|5734|5733.5|5765|5762|5717|5716.5|3790016
1395201600000|2014-03-19 04:00:00|5753.5|5647.5|5700|5699.5|5755.5|5752|5643|5640.5|4779930
1395288000000|2014-03-20 04:00:00|5697.5|5686.5|5688|5687.5|5739|5713.5|5650.5|5648|4798320
1395374400000|2014-03-21 04:00:00|5814|5780|5735|5726.5|5880|5877.5|5720.5|5720|13477506
1395633600000|2014-03-24 04:00:00|5757.5|5736.5|5691|5685.5|5762.5|5758.5|5647.5|5646.5|5297320
1395720000000|2014-03-25 04:00:00|5732.5|5719|5758|5757.5|5762.5|5761.5|5691.5|5689.5|5680952
1395806400000|2014-03-26 04:00:00|5812.5|5784|5729.5|5729|5814.5|5805.5|5729.5|5728.5|5821768
1395892800000|2014-03-27 04:00:00|5737.5|5706.5|5692|5688|5737.5|5732|5667.5|5665|3859788
1395979200000|2014-03-28 04:00:00|5717|5689|5741|5737|5773.5|5772|5709.5|5682|3989894
1396238400000|2014-03-31 04:00:00|5786|5761|5842|5841.5|5848.5|5847.5|5767|5761|5452952
1396324800000|2014-04-01 04:00:00|5867|5772.5|5895|5894.5|5900|5899.5|5840|5772.5|5353292
1396411200000|2014-04-02 04:00:00|5977.5|5973|5993|5992.5|6007|6006.5|5938.5|5937.5|12380288
1396497600000|2014-04-03 04:00:00|6000|5997|5988|5987.5|6000|5999|5957|5956|6227622
1396584000000|2014-04-04 04:00:00|6017.5|5994|5910.5|5910|6024.5|6024|5899.5|5898.5|5814950
1396843200000|2014-04-07 04:00:00|5908|5859.5|5809.5|5809|5933|5922.5|5806|5805|5578506
1396929600000|2014-04-08 04:00:00|5804.5|5750.5|5791|5786.5|5818|5817.5|5748|5746.5|3685914
1397016000000|2014-04-09 04:00:00|5837.5|5785|5852.5|5852|5854|5853.5|5780.5|5778.5|3916788
1397102400000|2014-04-10 04:00:00|5873|5836|5727|5726.5|5873|5858|5724.5|5722.5|4457784
1397188800000|2014-04-11 04:00:00|5711|5694.5|5697.5|5697|5761|5760.5|5678|5675.5|4421778
1397448000000|2014-04-14 04:00:00|5752.5|5719|5747|5746.5|5765|5764|5698.5|5697|3512612
1397534400000|2014-04-15 04:00:00|5765|5735|5792|5791.5|5804|5803.5|5698|5696.5|4439642
1397620800000|2014-04-16 04:00:00|5850|5835.5|5903|5901.5|5904.5|5904|5803|5795.5|4603274
1397707200000|2014-04-17 04:00:00|5932.5|5873|5931.5|5925.5|5965.5|5964|5905.5|5873|4832624
1398052800000|2014-04-21 04:00:00|5944|5929|5917.5|5916.5|5954.5|5953|5910|5909|3981206
1398139200000|2014-04-22 04:00:00|5995.5|5950|5961|5960.5|6034.5|6033|5952|5950|7047612
1398225600000|2014-04-23 04:00:00|5969|5945.5|5983|5982.5|5997|5996|5950|5945.5|4362884
1398312000000|2014-04-24 04:00:00|5998.5|5969.5|5950|5949.5|6000|5987.5|5929|5927.5|3453068
1398398400000|2014-04-25 04:00:00|5955.5|5928|5861|5860.5|5955.5|5939.5|5844.5|5844|5682948
1398657600000|2014-04-28 04:00:00|5894|5872.5|5885.5|5885|5920|5911|5819.5|5819|5533148
1398744000000|2014-04-29 04:00:00|5911|5899|5878.5|5878|5919|5914|5854|5852.5|4659918
1398830400000|2014-04-30 04:00:00|5883|5876.5|5921|5912.5|5942.5|5940.5|5875.5|5871.5|4072830
1398916800000|2014-05-01 04:00:00|5906.5|5900.5|5924|5836|5929.5|5915.5|5831|5830.5|6918652
1399003200000|2014-05-02 04:00:00|5805|5797.5|5827.5|5824|5871|5869.5|5800|5796.5|9478216
1399262400000|2014-05-05 04:00:00|5804|5802.5|5841|5836.5|5858.5|5857.5|5779.5|5775.5|4589004
1399348800000|2014-05-06 04:00:00|5828.5|5804.5|5802|5801|5831|5829.5|5796.5|5795.5|2843982
1399435200000|2014-05-07 04:00:00|5826.5|5810.5|5847|5842.5|5853.5|5853|5783.5|5779.5|3984656
1399521600000|2014-05-08 04:00:00|5852.5|5834|5852|5851|5905|5904|5839|5834|4116958
1399608000000|2014-05-09 04:00:00|5843|5811.5|5850|5849.5|5864|5863|5814.5|5807.5|3495294
1399867200000|2014-05-12 04:00:00|5873.5|5867|5932|5931.5|5938|5937|5869.5|5862.5|4183350
1399953600000|2014-05-13 04:00:00|5964.5|5947.5|5939.5|5934.5|5965.5|5958.5|5934.5|5933.5|3341458
1400040000000|2014-05-14 04:00:00|5931|5911.5|5868.5|5864|5931|5928.5|5858.5|5858|2705674
1400126400000|2014-05-15 04:00:00|5855|5845.5|5786|5785|5863|5862|5767.5|5767|4614212
1400212800000|2014-05-16 04:00:00|5799|5780.5|5730|5729.5|5812.5|5807.5|5724.5|5723.5|7335974
1400472000000|2014-05-19 04:00:00|5704|5688|5751|5750.5|5778.5|5778|5697.5|5688|5476644
1400558400000|2014-05-20 04:00:00|5750|5733|5656|5633|5760.5|5756.5|5630|5629|6135834
1400644800000|2014-05-21 04:00:00|5685|5673|5742|5741.5|5748|5747.5|5679.5|5673|5578350
1400731200000|2014-05-22 04:00:00|5763|5716|5752|5751.5|5775.5|5774.5|5714|5708.5|3405274
1400817600000|2014-05-23 04:00:00|5767.5|5758|5779|5775.5|5784|5783|5748|5743|2204432
1401163200000|2014-05-27 04:00:00|5811|5799|5794|5790.5|5817|5816|5784|5783.5|2878162
1401249600000|2014-05-28 04:00:00|5802|5796.5|5797|5796|5828.5|5825.5|5791.5|5791|2916302
1401336000000|2014-05-29 04:00:00|5812.5|5809.5|5820.5|5816.5|5832.5|5830.5|5789.5|5789|3638910
1401422400000|2014-05-30 04:00:00|5822.5|5784|5811|5810.5|5839.5|5838.5|5790.5|5784|5415580
1401681600000|2014-06-02 04:00:00|5823|5817.5|5870|5869.5|5877.5|5877|5810.5|5810|4347610
1401768000000|2014-06-03 04:00:00|5900|5896|5891.5|5891|5907|5905.5|5881.5|5877.5|8743048
1401854400000|2014-06-04 04:00:00|5910.5|5843.5|5860.5|5854.5|5911.5|5891.5|5841.5|5840.5|4406990
1401940800000|2014-06-05 04:00:00|5882|5852.5|5908|5907.5|5920|5919.5|5848|5843.5|4547460
1402027200000|2014-06-06 04:00:00|5922|5914|5943.5|5943|5944.5|5944|5915|5914|2627264
1402286400000|2014-06-09 04:00:00|5956|5919|6004.5|6004|6009.5|6009|5925|5919|5225640
1402372800000|2014-06-10 04:00:00|5997|5955.5|6000|5955|6015.5|5986.5|5928.5|5928|3946002
1402459200000|2014-06-11 04:00:00|5932|5918.5|5915.5|5915|5937|5934.5|5896|5892.5|3324134
1402545600000|2014-06-12 04:00:00|5900|5891.5|5841.5|5841|5912.5|5910.5|5829|5828|3780552
1402632000000|2014-06-13 04:00:00|5846.5|5833|5838.5|5838|5864.5|5863|5815|5814|2681658
1402891200000|2014-06-16 04:00:00|5831|5812|5844|5843.5|5860.5|5860|5815|5810|2797594
1402977600000|2014-06-17 04:00:00|5849.5|5824.5|5851.5|5850.5|5868|5867.5|5812.5|5809.5|3675248
1403064000000|2014-06-18 04:00:00|5899.5|5821.5|5862|5861.5|5899.5|5873|5797|5796|4610866
1403150400000|2014-06-19 04:00:00|5884.5|5867.5|5879|5878.5|5888.5|5886.5|5833|5832.5|3438466
1403236800000|2014-06-20 04:00:00|5931.5|5904.5|5898.5|5897.5|5931.5|5910|5877|5872|7874408
1403496000000|2014-06-23 04:00:00|5911|5886|5856|5855.5|5911|5892.5|5836|5835.5|3149962
1403582400000|2014-06-24 04:00:00|5847.5|5837.5|5785|5784.5|5851.5|5848.5|5783.5|5782.5|4381228
1403668800000|2014-06-25 04:00:00|5799.5|5774.5|5806|5797.5|5817|5815.5|5770|5750|3894504
1403755200000|2014-06-26 04:00:00|5830.5|5802|5790.5|5785|5830.5|5811|5753.5|5752.5|4861748
1403841600000|2014-06-27 04:00:00|5795.5|5768|5824.5|5822|5826|5825|5774|5761.5|4694784
1404100800000|2014-06-30 04:00:00|5826.5|5818|5772|5771.5|5829|5818|5760.5|5760|4981654
1404187200000|2014-07-01 04:00:00|5816|5797|5796.5|5796|5823.5|5823|5775.5|5774.5|5236992
1404273600000|2014-07-02 04:00:00|5808.5|5783.5|5756.5|5756|5808.5|5796.5|5735.5|5735|5946062
1404360000000|2014-07-03 04:00:00|5790|5772|5780|5775|5800|5799|5772|5763.5|2503658
1404705600000|2014-07-07 04:00:00|5790.5|5740|5755|5754.5|5792|5789|5736|5735.5|6486986
1404792000000|2014-07-08 04:00:00|5751|5737.5|5704.5|5704|5753.5|5748|5698|5697.5|4651416
1404878400000|2014-07-09 04:00:00|5725|5705.5|5692|5690.5|5726.5|5725|5669|5668|5542500
1404964800000|2014-07-10 04:00:00|5640|5628.5|5677|5675.5|5696.5|5696|5624|5621.5|6183936
1405051200000|2014-07-11 04:00:00|5690.5|5676.5|5710.5|5704|5728.5|5727|5680.5|5675.5|6478524
1405310400000|2014-07-14 04:00:00|5749.5|5736|5744.5|5744|5769|5766|5733.5|5730.5|5119580
1405396800000|2014-07-15 04:00:00|5758|5746.5|5746|5740.5|5812.5|5811.5|5732.5|5732|7476020
1405483200000|2014-07-16 04:00:00|5760.5|5753.5|5717.5|5717|5763|5759.5|5712|5711.5|5704190
1405569600000|2014-07-17 04:00:00|5712.5|5673.5|5645|5635|5712.5|5704|5636.5|5635|8182466
1405656000000|2014-07-18 04:00:00|5684|5642.5|5675.5|5675|5684|5682.5|5640.5|5639.5|6998906
1405915200000|2014-07-21 04:00:00|5733.5|5651|5652|5650.5|5750.5|5670|5629.5|5628|9123302
1406001600000|2014-07-22 04:00:00|5700|5669.5|5540.5|5539.5|5710|5699|5459|5455.5|18720954
1406088000000|2014-07-23 04:00:00|5537|5533|5488.5|5483.5|5545.5|5544.5|5478|5477.5|12500144
1406174400000|2014-07-24 04:00:00|5505|5500|5449.5|5445|5509.5|5507.5|5439.5|5439|11860958
1406260800000|2014-07-25 04:00:00|5441.5|5429.5|5444|5443.5|5462|5455|5421.5|5421|7246320
1406520000000|2014-07-28 04:00:00|5471|5442.5|5450|5449.5|5471|5458|5404|5403.5|9458660
1406606400000|2014-07-29 04:00:00|5457|5403|5368.5|5368.5|5462.5|5461.5|5361|5360.5|9423850
1406692800000|2014-07-30 04:00:00|5397.5|5384|5318|5317.5|5407.5|5407|5304|5303|10541836
1406779200000|2014-07-31 04:00:00|5337.5|5281|5258|5257.5|5337.5|5327|5255.5|5254.5|10643154
1406865600000|2014-08-01 04:00:00|5256.5|5233|5236|5235.5|5290.5|5290|5213|5212|7956248
1407124800000|2014-08-04 04:00:00|5269.5|5250|5253|5252.5|5269.5|5266.5|5220|5219.5|6540770
1407211200000|2014-08-05 04:00:00|5242.5|5228|5250.5|5250|5286.5|5286|5224|5222.5|9414992
1407297600000|2014-08-06 04:00:00|5237.5|5204.5|5190|5189.5|5237.5|5227.5|5160|5157|9365694
1407384000000|2014-08-07 04:00:00|5257|5199.5|5212|5210|5257|5225.5|5187|5186.5|7165472
1407470400000|2014-08-08 04:00:00|5248|5213.5|5298|5296|5299.5|5299|5206.5|5206|7488966
1407729600000|2014-08-11 04:00:00|5347|5328.5|5286|5285.5|5347|5329|5284.5|5284|5451502
1407816000000|2014-08-12 04:00:00|5267.5|5241|5246.5|5245.5|5290|5289.5|5238.5|5238|7582594
1407902400000|2014-08-13 04:00:00|5270.5|5210.5|5277.5|5276.5|5289|5288.5|5239|5210.5|5931754
1407988800000|2014-08-14 04:00:00|5296.5|5263.5|5287.5|5287|5303|5302.5|5275|5263.5|3847732
1408075200000|2014-08-15 04:00:00|5323.5|5300|5281|5280.5|5323.5|5314.5|5247.5|5247|5044964
1408334400000|2014-08-18 04:00:00|5349.5|5306.5|5405|5404.5|5406|5405|5326.5|5306.5|8504732
1408420800000|2014-08-19 04:00:00|5447.5|5404|5427.5|5426.5|5447.5|5428|5385|5384.5|6515944
1408507200000|2014-08-20 04:00:00|5449|5403|5485.5|5485|5494|5493.5|5429|5403|7630218
1408593600000|2014-08-21 04:00:00|5499.5|5496.5|5503.5|5503|5511|5510.5|5479.5|5475|4416492
1408680000000|2014-08-22 04:00:00|5496|5476.5|5470|5469.5|5498.5|5497|5463|5462|3664564
1408939200000|2014-08-25 04:00:00|5499.5|5477|5492.5|5492|5507.5|5506.5|5487|5477|2605076
1409025600000|2014-08-26 04:00:00|5518.5|5473.5|5484.5|5484|5518.5|5508|5482.5|5473.5|3189972
1409112000000|2014-08-27 04:00:00|5540|5411|5454.5|5454|5540|5511|5444|5411|3670370
1409198400000|2014-08-28 04:00:00|5451.5|5419.5|5457|5456.5|5461.5|5461|5414.5|5414|3445816
1409284800000|2014-08-29 04:00:00|5542|5419.5|5400.5|5400|5542|5463|5386|5385|6538862
1409630400000|2014-09-02 04:00:00|5454.5|5386|5449.5|5449|5454.5|5453|5386|5385|6534116
1409716800000|2014-09-03 04:00:00|5538|5455.5|5460.5|5460|5538|5499.5|5441.5|5441|4331230
1409803200000|2014-09-04 04:00:00|5492|5445|5461|5460.5|5492|5482.5|5453.5|5445|4565768
1409889600000|2014-09-05 04:00:00|5476|5450.5|5435|5434.5|5476|5464.5|5419.5|5418.5|4420204
1410148800000|2014-09-08 04:00:00|5448.5|5433.5|5429.5|5429|5459.5|5444.5|5424.5|5424|5973522
1410235200000|2014-09-09 04:00:00|5458|5427.5|5433.5|5433|5458|5449|5421.5|5420|3387702
1410321600000|2014-09-10 04:00:00|5455.5|5437.5|5425|5424.5|5461.5|5460|5404.5|5404|3691852
1410408000000|2014-09-11 04:00:00|5427.5|5405.5|5425|5424.5|5437|5436.5|5405|5402|3622286
1410494400000|2014-09-12 04:00:00|5448|5405.5|5419|5418.5|5448|5431.5|5398.5|5397.5|4067436
1410753600000|2014-09-15 04:00:00|5426|5398.5|5416|5415.5|5426|5423.5|5388|5387.5|3547786
1410840000000|2014-09-16 04:00:00|5471.5|5353|5427.5|5427|5471.5|5442.5|5364.5|5353|5085038
1410926400000|2014-09-17 04:00:00|5471.5|5358|5401.5|5400.5|5471.5|5446.5|5381.5|5358|6065026
1411012800000|2014-09-18 04:00:00|5449.5|5358|5426.5|5426|5449.5|5432.5|5406.5|5358|5502088
1411099200000|2014-09-19 04:00:00|5459.5|5419|5420|5419.5|5460.5|5460|5408|5407.5|8408818
1411358400000|2014-09-22 04:00:00|5427.5|5397.5|5325|5324.5|5427.5|5420|5319|5318|6847216
1411444800000|2014-09-23 04:00:00|5343.5|5300|5272.5|5272|5343.5|5317.5|5252.5|5251.5|6251992
1411531200000|2014-09-24 04:00:00|5308.5|5277|5305.5|5304.5|5312.5|5312|5257|5256.5|5464288
1411617600000|2014-09-25 04:00:00|5325|5300|5227|5226.5|5325|5301.5|5215.5|5215|6331470
1411704000000|2014-09-26 04:00:00|5234.5|5208.5|5261.5|5261|5269|5268.5|5213|5208.5|6594310
1411963200000|2014-09-29 04:00:00|5288|5213.5|5254.5|5254|5288|5274|5214|5213.5|4857860
1412049600000|2014-09-30 04:00:00|5307.5|5252|5280|5279.5|5311.5|5310.5|5253.5|5252|7509134
1412136000000|2014-10-01 04:00:00|5299.5|5254.5|5190.5|5189.5|5299.5|5262|5172.5|5171.5|9749664
1412222400000|2014-10-02 04:00:00|5213.5|5181.5|5163.5|5162.5|5213.5|5192|5123|5122.5|6999924
1412308800000|2014-10-03 04:00:00|5200|5191.5|5221|5220.5|5229|5228.5|5181.5|5180|4711068
1412568000000|2014-10-06 04:00:00|5263.5|5240.5|5212|5211.5|5278.5|5276.5|5188|5187.5|4646922
1412654400000|2014-10-07 04:00:00|5272|5134|5069.5|5069|5272|5197|5069.5|5069|10542086
1412740800000|2014-10-08 04:00:00|5088|5055|5131|5130.5|5135|5134.5|5035|5034.5|10626876
1412827200000|2014-10-09 04:00:00|5143|5105|4999.5|4998.5|5146.5|5132.5|4991.5|4991|11573632
1412913600000|2014-10-10 04:00:00|5000|4988.5|4999.5|4999|5038.5|5038|4963|4962.5|11192370
1413172800000|2014-10-13 04:00:00|5003.5|4988.5|4965.5|4965|5049|5047|4961.5|4960.5|9042714
1413259200000|2014-10-14 04:00:00|5019|4979.5|5008|5006.5|5056|5054.5|4980.5|4978|7450744
1413345600000|2014-10-15 04:00:00|4954.5|4944|4959.5|4959|4980.5|4979.5|4867.5|4865|11839402
1413432000000|2014-10-16 04:00:00|4927|4907|4959|4958.5|5004.5|5004|4897|4892.5|10216502
1413518400000|2014-10-17 04:00:00|5093.5|5000|5076.5|5075.5|5099.5|5099|5012.5|5000|12386440
1413777600000|2014-10-20 04:00:00|5088.5|5054|5075.5|5074|5090.5|5088.5|5049|5047.5|11062170
1413864000000|2014-10-21 04:00:00|5211|5182.5|5100.5|5100|5211|5200|5037.5|5034|22412468
1413950400000|2014-10-22 04:00:00|5155.5|5152|5058|5057|5173|5152|5056|5055.5|10798288
1414036800000|2014-10-23 04:00:00|5149|5123|5155.5|5155|5197.5|5196.5|5123.5|5107.5|9762154
1414123200000|2014-10-24 04:00:00|5176|5152|5191.5|5191|5194|5193.5|5141|5140|5725850
1414382400000|2014-10-27 04:00:00|5197.5|5134|5208|5207|5215|5214.5|5175|5134|4845882
1414468800000|2014-10-28 04:00:00|5273.5|5243.5|5314|5313.5|5326|5325.5|5246|5240|6834490
1414555200000|2014-10-29 04:00:00|5358.5|5325.5|5293|5292.5|5364|5363|5272|5270.5|6476974
1414641600000|2014-10-30 04:00:00|5287.5|5226.5|5318.5|5317.5|5372|5329|5235|5226.5|4552374
1414728000000|2014-10-31 04:00:00|5410.5|5374|5350|5349.5|5410.5|5397.5|5349.5|5349|6761810
1414990800000|2014-11-03 05:00:00|5389|5340.5|5315|5314.5|5389|5367.5|5302|5301.5|7963498
1415077200000|2014-11-04 05:00:00|5391.5|5335.5|5343.5|5343|5391.5|5359|5316.5|5316|6710540
1415163600000|2014-11-05 05:00:00|5392.5|5375|5397|5396.5|5422|5421.5|5354|5350.5|11738322
1415250000000|2014-11-06 05:00:00|5417.5|5391.5|5430|5429|5441.5|5440.5|5389.5|5389|6088786
1415336400000|2014-11-07 05:00:00|5438.5|5402|5452.5|5452|5453.5|5453|5398.5|5397.5|5217856
1415595600000|2014-11-10 05:00:00|5454|5413.5|5449.5|5448.5|5462.5|5459|5434|5413.5|6022000
1415682000000|2014-11-11 05:00:00|5480|5450|5412.5|5412|5480|5452|5402|5401.5|5085282
1415768400000|2014-11-12 05:00:00|5415|5368|5406.5|5406|5415|5413|5371|5368|5252528
1415854800000|2014-11-13 05:00:00|5434.5|5413.5|5407|5406.5|5448.5|5447.5|5399|5398|7089398
1415941200000|2014-11-14 05:00:00|5435.5|5385|5373.5|5372.5|5435.5|5420.5|5370|5369.5|4668450
1416200400000|2014-11-17 05:00:00|5385.5|5346.5|5366.5|5366|5387|5386|5358|5346.5|4017444
1416286800000|2014-11-18 05:00:00|5397.5|5347|5441.5|5441|5454.5|5454|5365|5347|3854178
1416373200000|2014-11-19 05:00:00|5483|5427.5|5434|5433|5483|5441|5413|5409.5|3455226
1416459600000|2014-11-20 05:00:00|5418.5|5377|5441|5440.5|5443|5442.5|5396|5377|3277640
1416546000000|2014-11-21 05:00:00|5508.5|5497|5512|5511.5|5530.5|5530|5500.5|5496.5|5546494
1416805200000|2014-11-24 05:00:00|5448.5|5407.5|5439.5|5439|5586|5580.5|5421|5407.5|16551142
1416891600000|2014-11-25 05:00:00|5517.5|5504.5|5587.5|5586.5|5613|5612.5|5485.5|5484|13588778
1416978000000|2014-11-26 05:00:00|5613.5|5579|5508.5|5508|5613.5|5598.5|5492.5|5492|8935570
1417150800000|2014-11-28 05:00:00|5549|5527.5|5507|5506.5|5549|5538.5|5496.5|5496|3262702
1417410000000|2014-12-01 05:00:00|5472.5|5411.5|5485.5|5485|5514|5513|5437|5411.5|5733676
1417496400000|2014-12-02 05:00:00|5531.5|5453|5483|5482.5|5536.5|5534|5479|5453|4403586
1417582800000|2014-12-03 05:00:00|5495.5|5453|5549.5|5548.5|5571.5|5571|5482.5|5453|5424258
1417669200000|2014-12-04 05:00:00|5537|5515|5558.5|5558|5561.5|5561|5498|5496.5|7853508
1417755600000|2014-12-05 05:00:00|5585|5541.5|5564.5|5564|5585|5582|5522.5|5521.5|4954784
1418014800000|2014-12-08 05:00:00|5623.5|5615|5650.5|5650|5728|5727.5|5584|5579|10885356
1418101200000|2014-12-09 05:00:00|5622|5567.5|5750|5749.5|5750|5749.5|5588.5|5567.5|10177244
1418187600000|2014-12-10 05:00:00|5745.5|5705.5|5675.5|5675|5751.5|5751|5668|5667.5|13472298
1418274000000|2014-12-11 05:00:00|5768|5630|5700.5|5699.5|5768|5742.5|5664|5630|8871000
1418360400000|2014-12-12 05:00:00|5532|5459.5|5613.5|5611.5|5684|5682|5505.5|5451.5|9599504
1418619600000|2014-12-15 05:00:00|5682.5|5592|5594|5593|5682.5|5671|5581|5580.5|7685030
1418706000000|2014-12-16 05:00:00|5617|5586.5|5664|5663.5|5737|5735|5574|5566|8570886
1418792400000|2014-12-17 05:00:00|5710.5|5649|5697|5695|5717|5716.5|5591.5|5591|8379038
1418878800000|2014-12-18 05:00:00|5759.5|5739.5|5847.5|5846|5847.5|5846.5|5727.5|5725|7490544
1418965200000|2014-12-19 05:00:00|5816|5780|5782|5781|5862.5|5858|5769.5|5769|11366942
1419224400000|2014-12-22 05:00:00|5794|5759|5857.5|5856.5|5860.5|5859.5|5793.5|5759|4687622
1419310800000|2014-12-23 05:00:00|5899|5862.5|5860.5|5860|5901.5|5900.5|5851|5843|3509550
1419397200000|2014-12-24 05:00:00|5912.5|5851.5|5847.5|5846|5912.5|5895|5843.5|5842|1545710
1419570000000|2014-12-26 05:00:00|5887.5|5840|5862.5|5862|5890|5889.5|5861|5840|2044968
1419829200000|2014-12-29 05:00:00|5845|5803.5|5845.5|5844.5|5867|5866.5|5817.5|5803.5|4047118
1419915600000|2014-12-30 05:00:00|5866.5|5823|5809.5|5808|5866.5|5843|5796.5|5796|3457922
1420002000000|2014-12-31 05:00:00|5852|5827.5|5750.5|5750|5852|5836.5|5749.5|5748|3514484
1420174800000|2015-01-02 05:00:00|5773.5|5736.5|5752|5751|5785.5|5776.5|5691|5690|5082924
1420434000000|2015-01-05 05:00:00|5749|5708.5|5657.5|5656.5|5774.5|5770.5|5642.5|5642|7297846
1420520400000|2015-01-06 05:00:00|5636.5|5582|5575|5574.5|5652|5650.5|5512|5511|9804872
1420606800000|2015-01-07 05:00:00|5630.5|5587|5636|5635.5|5667|5666|5613|5587|4891026
1420693200000|2015-01-08 05:00:00|5708.5|5656|5732.5|5732|5750|5749.5|5695|5656|5921936
1420779600000|2015-01-09 05:00:00|5750|5717.5|5701|5699|5759|5753.5|5670|5668.5|5725836
1421038800000|2015-01-12 05:00:00|5783|5693|5724|5723.5|5783|5737|5653|5650.5|8068950
1421125200000|2015-01-13 05:00:00|5775.5|5765.5|5718|5717.5|5843.5|5838.5|5675.5|5675|7118122
1421211600000|2015-01-14 05:00:00|5713.5|5642.5|5674.5|5674|5713.5|5706.5|5632|5631|5527140
1421298000000|2015-01-15 05:00:00|5713.5|5670|5678|5676|5737.5|5728.5|5654|5651.5|5248200
1421384400000|2015-01-16 05:00:00|5703|5645|5809|5808|5817|5816|5671|5645|9559010
1421730000000|2015-01-20 05:00:00|5848.5|5809|5876.5|5876|5887|5886.5|5796|5794|8967804
1421816400000|2015-01-21 05:00:00|5887|5847|5953|5952|5965|5964.5|5860.5|5845|12586356
1421902800000|2015-01-22 05:00:00|5997.5|5966|6023|6022.5|6034|6033.5|5939|5938|11348412
1421989200000|2015-01-23 05:00:00|6044.5|5993.5|6000|5999.5|6047.5|6046.5|5997|5993.5|7172746
1422248400000|2015-01-26 05:00:00|5996.5|5955.5|5935.5|5934|5996.5|5979.5|5914.5|5914|8949566
1422334800000|2015-01-27 05:00:00|5825|5801|5961.5|5960.5|6018|6017.5|5764|5750.5|12129384
1422421200000|2015-01-28 05:00:00|5997|5952|5848.5|5847|5997|5967|5841|5839.5|7148932
1422507600000|2015-01-29 05:00:00|5914|5802.5|5825|5824.5|5914.5|5849.5|5735|5734|10751824
1422594000000|2015-01-30 05:00:00|5757|5734.5|5743|5742|5812.5|5811.5|5734.5|5727|6420462
1422853200000|2015-02-02 05:00:00|5768.5|5715.5|5828|5826.5|5836|5834.5|5702.5|5702|5538232
1422939600000|2015-02-03 05:00:00|5879|5810.5|5945.5|5944.5|5976|5975.5|5879|5810.5|7420780
1423026000000|2015-02-04 05:00:00|5985.5|5914|5891.5|5890.5|5985.5|5947|5873|5871|5205574
1423112400000|2015-02-05 05:00:00|5939.5|5894.5|6006.5|6005.5|6018|6017.5|5901|5878.5|8226984
1423198800000|2015-02-06 05:00:00|6003.5|5985|5989.5|5989|6051|6050|5969.5|5968.5|4616206
1423458000000|2015-02-09 05:00:00|5993.5|5951|5965.5|5965|5997.5|5996.5|5952|5943|3753508
1423544400000|2015-02-10 05:00:00|6035.5|5972|5968|5967.5|6035.5|6007.5|5946.5|5945|3895476
1423630800000|2015-02-11 05:00:00|5941.5|5925|5934|5933.5|5953.5|5953|5898.5|5898|4155316
1423717200000|2015-02-12 05:00:00|5961.5|5937.5|5981.5|5980|5998.5|5997.5|5950|5937.5|3877858
1423803600000|2015-02-13 05:00:00|5987.5|5952|6063.5|6063|6069|6068.5|5975|5952|6547630
1424149200000|2015-02-17 05:00:00|6061.5|6031.5|6064.5|6064|6095|6094.5|6032|6028.5|5197046
1424235600000|2015-02-18 05:00:00|6077|6030.5|6100|6099.5|6133|6132|6052|6030.5|5996626
1424322000000|2015-02-19 05:00:00|6130|6078|6145|6144.5|6150|6149.5|6092|6078|5532480
1424408400000|2015-02-20 05:00:00|6150|6117|6205|6204|6223|6222.5|6105.5|6100|6765824
1424667600000|2015-02-23 05:00:00|6191|6154|6187.5|6186|6208|6207|6160.5|6153|4248202
1424754000000|2015-02-24 05:00:00|6171.5|6151|6191.5|6190.5|6207|6206.5|6152|6149|3855006
1424840400000|2015-02-25 05:00:00|6204.5|6178|6167.5|6166.5|6217.5|6216.5|6148|6147|4616788
1424926800000|2015-02-26 05:00:00|6173|6157|6133.5|6133|6179|6175|6107.5|6106.5|3889884
1425013200000|2015-02-27 05:00:00|6141.5|6111|6095|6094.5|6142.5|6139.5|6090|6089.5|4032188
1425272400000|2015-03-02 05:00:00|6092|6075|6158|6157.5|6175|6174.5|6085|6075|3525690
1425358800000|2015-03-03 05:00:00|6136|6098.5|6086|6085|6144.5|6142.5|6055.5|6054|5087734
1425445200000|2015-03-04 05:00:00|6111|6058|6052|6051|6132|6062.5|6026.5|6026|3470002
1425531600000|2015-03-05 05:00:00|6069.5|6052|6039.5|6039|6075|6067|6017.5|6017|3066340
1425618000000|2015-03-06 05:00:00|5997.5|5965.5|5970.5|5970|6019.5|6018|5944.5|5943.5|5814752
1425873600000|2015-03-09 04:00:00|5965|5952.5|6086|6085.5|6110.5|6109.5|5965|5952.5|6898214
1425960000000|2015-03-10 04:00:00|6113.5|6017|5873|5871.5|6113.5|6027.5|5868|5867|8979218
1426046400000|2015-03-11 04:00:00|5892.5|5885|5917.5|5917|5945.5|5945|5868.5|5866.5|6074346
1426132800000|2015-03-12 04:00:00|6040|6017.5|6063|6062|6073.5|6073|6013|6012.5|7233776
1426219200000|2015-03-13 04:00:00|6041|6037.5|5940|5939.5|6081|6076|5886|5884.5|9757292
1426478400000|2015-03-16 04:00:00|5974|5947.5|6002|6001.5|6008|6007.5|5952.5|5947.5|5606880
1426564800000|2015-03-17 04:00:00|5992.5|5974|5992.5|5992|6007|6006.5|5938|5935.5|5050266
1426651200000|2015-03-18 04:00:00|5985.5|5954|6013.5|6013|6030.5|6030|5862.5|5861.5|6449724
1426737600000|2015-03-19 04:00:00|6014.5|6002|5969.5|5969|6016|6015|5953.5|5951.5|3961696
1426824000000|2015-03-20 04:00:00|5992.5|5974.5|5975.5|5975|6020.5|6015.5|5974.5|5974|7754748
1427083200000|2015-03-23 04:00:00|6003.5|5945.5|5935|5934.5|6003.5|5984.5|5910.5|5908.5|7459440
1427169600000|2015-03-24 04:00:00|5952.5|5916.5|5944|5943.5|6010|6009|5914|5912.5|4886460
1427256000000|2015-03-25 04:00:00|5983|5954|5822|5821.5|5983|5967|5820.5|5819.5|5986762
1427342400000|2015-03-26 04:00:00|5798.5|5778.5|5805|5804|5831.5|5831|5752.5|5751|6903958
1427428800000|2015-03-27 04:00:00|5828|5783.5|5844.5|5844|5860.5|5860|5803|5772.5|3867272
1427688000000|2015-03-30 04:00:00|5887|5860.5|5942|5941.5|5962|5961.5|5868|5854.5|4560450
1427774400000|2015-03-31 04:00:00|5919|5862.5|5868|5867|5919|5907|5859|5857.5|4484640
1427860800000|2015-04-01 04:00:00|5887.5|5852.5|5800|5798|5887.5|5857.5|5769.5|5767|5005942
1427947200000|2015-04-02 04:00:00|5842.5|5785|5854.5|5854|5885.5|5883|5805.5|5785|5608720
1428292800000|2015-04-06 04:00:00|5839.5|5796.5|5894.5|5894|5935.5|5935|5809|5796.5|4538836
1428379200000|2015-04-07 04:00:00|5980|5810.5|5949.5|5860|6002|5927|5873.5|5748.5|3494910
1428465600000|2015-04-08 04:00:00|5932.5|5853|5914.5|5877.5|5932.5|5929.5|5855.5|5853|3822994
1428552000000|2015-04-09 04:00:00|5937|5859|5924.5|5881|5937|5936|5859.5|5859|3202924
1428638400000|2015-04-10 04:00:00|5947|5871.5|5947|5884.5|5947|5946.5|5873|5871.5|3469620
1428897600000|2015-04-13 04:00:00|5931|5862|5888.5|5862|5931|5930|5863|5862|4340460
1428984000000|2015-04-14 04:00:00|5973.5|5805|5909|5865.5|6000|5904.5|5830|5725|3962520
1429070400000|2015-04-15 04:00:00|5937.5|5876|5919.5|5900|5937.5|5936.5|5876.5|5876|3894224
1429156800000|2015-04-16 04:00:00|5915.5|5837.5|5887.5|5852.5|5915.5|5915|5848|5837.5|4086282
1429243200000|2015-04-17 04:00:00|5841.5|5743|5794|5757|5841.5|5825.5|5746.5|5743|6320130
1429502400000|2015-04-20 04:00:00|5856.5|5690.5|5858.5|5830|5888|5856.5|5795.5|5690.5|6208452
1429588800000|2015-04-21 04:00:00|5927|5805.5|5862.5|5836.5|5950|5945|5806|5805.5|7589622
1429675200000|2015-04-22 04:00:00|5871.5|5800|5865|5825.5|5871.5|5867.5|5787.5|5786.5|4378052
1429761600000|2015-04-23 04:00:00|5892|5798.5|5883.5|5853|5895.5|5895|5805|5798.5|3996022
1429848000000|2015-04-24 04:00:00|5885|5803|5820|5803|5885|5878.5|5803.5|5803|4397354
1430107200000|2015-04-27 04:00:00|5896.5|5737.5|5808.5|5772.5|5896.5|5846|5785.5|5725|5566998
1430193600000|2015-04-28 04:00:00|5855.5|5689|5819.5|5786|5900|5811|5741.5|5688|3953322
1430280000000|2015-04-29 04:00:00|5870.5|5703.5|5779|5740.5|5900|5810.5|5758.5|5628.5|4257066
1430366400000|2015-04-30 04:00:00|5781.5|5671|5707.5|5680|5781.5|5780.5|5665|5650|5986710
1430452800000|2015-05-01 04:00:00|5786|5685.5|5786|5752.5|5786|5786|5719|5685.5|4497240
1430712000000|2015-05-04 04:00:00|5850.5|5736.5|5838.5|5805|5857|5856.5|5785.5|5736.5|5344224
1430798400000|2015-05-05 04:00:00|5844|5735.5|5762.5|5753.5|5844|5840|5736.5|5735.5|4833866
1430884800000|2015-05-06 04:00:00|5825|5713.5|5768|5741|5828|5818|5714.5|5713.5|6170594
1430971200000|2015-05-07 04:00:00|5828|5725.5|5817.5|5725.5|5828|5827.5|5730|5725.5|5145402
1431057600000|2015-05-08 04:00:00|5898|5850|5921.5|5902.5|5942.25|5942|5850|5850|5950140
1431316800000|2015-05-11 04:00:00|5924.5|5872|5884.5|5872|5924.5|5922.5|5874|5872|4555118
1431403200000|2015-05-12 04:00:00|5891.5|5801|5891.5|5870|5891.5|5890.5|5802|5801|3985454
1431489600000|2015-05-13 04:00:00|5869.5|5843|5889.5|5869|5900|5897|5850|5843|4971016
1431576000000|2015-05-14 04:00:00|5968.5|5891|5957.5|5952.5|5968.5|5968|5900.5|5891|3783314
1431662400000|2015-05-15 04:00:00|5969.5|5896|5934|5906|5969.5|5968.5|5896|5896|3891590
1431921600000|2015-05-18 04:00:00|5956|5920|5932.5|5925|5956|5951.5|5920.5|5920|3036368
1432008000000|2015-05-19 04:00:00|6000|5925.5|6000|5967.5|6000|6000|5928.5|5925.5|4298968
1432094400000|2015-05-20 04:00:00|6016|5900|5939.5|5900|6016|6016|5930|5900|3832378
1432180800000|2015-05-21 04:00:00|5983|5935.005|5970|5950|5983|5982.5|5939|5935.005|2753232
1432267200000|2015-05-22 04:00:00|5983|5927.5|5949.5|5927.5|5983|5982.5|5928|5927.5|3567328
1432612800000|2015-05-26 04:00:00|5990|5850|5864|5846|5990|5925|5821|5820|5260314
1432699200000|2015-05-27 04:00:00|5894|5834|5894|5890|5894|5893.5|5834|5834|4787744
1432785600000|2015-05-28 04:00:00|5900|5863.5|5900|5885|5900|5900|5865.5|5863.5|3868400
1432872000000|2015-05-29 04:00:00|5880.5|5821.5|5880.5|5843|5880.5|5879.5|5822|5821.5|6595592
1433131200000|2015-06-01 04:00:00|5881.5|5823|5866.5|5836|5881.5|5881.5|5823.5|5823|3529546
1433217600000|2015-06-02 04:00:00|5902.5|5812|5879|5855|5902.5|5902|5823.5|5812|5486996
1433304000000|2015-06-03 04:00:00|5950.5|5870|5945|5925.5|5956|5956|5878|5870|5132410
1433390400000|2015-06-04 04:00:00|5930|5839.5|5879|5859|5930|5920.5|5840|5839.5|5836930
1433476800000|2015-06-05 04:00:00|5944.5|5775.5|5864.5|5842.5|5950|5869|5810|5750|4294930
1433736000000|2015-06-08 04:00:00|5868|5805.5|5817.5|5809|5868|5867|5806|5805.5|5065132
1433822400000|2015-06-09 04:00:00|5862.5|5801|5838|5801|5862.5|5861.5|5801.5|5801|3861310
1433908800000|2015-06-10 04:00:00|5900|5832.5|5899.5|5860|5900|5894|5832.5|5832.5|5162454
1433995200000|2015-06-11 04:00:00|5919.995|5871.5|5916|5900|5919.995|5919.5|5871.5|5871.5|4408802
1434081600000|2015-06-12 04:00:00|5901.5|5851|5897.5|5880|5901.5|5900.5|5852.5|5851|3847616
1434340800000|2015-06-15 04:00:00|5880|5776.5|5730.5|5717.5|5880|5789|5721.5|5717.5|9404944
1434427200000|2015-06-16 04:00:00|5765|5716|5756.5|5747|5769|5768.5|5716.5|5716|8322764
1434513600000|2015-06-17 04:00:00|5774|5699|5772|5727|5774|5771|5699.5|5699|6528820
1434600000000|2015-06-18 04:00:00|5828|5714.5|5806|5781.5|5828|5827|5767.5|5714.5|4962406
1434686400000|2015-06-19 04:00:00|5807.5|5744.4|5807.5|5745|5807.5|5799.5|5746.5|5744.4|6110130
1434945600000|2015-06-22 04:00:00|5788.955|5740.5|5778.5|5750|5788.955|5788|5748.5|5740.5|4958576
1435032000000|2015-06-23 04:00:00|5775.8|5746|5769.5|5752|5775.8|5775.5|5746.5|5746|5945750
1435118400000|2015-06-24 04:00:00|5761.5|5691|5712.5|5698.5|5761.5|5735.5|5691.5|5691|6967590
1435204800000|2015-06-25 04:00:00|5732.5|5665|5675|5665|5732.5|5731.5|5665.5|5665|5704228
1435291200000|2015-06-26 04:00:00|5699.4|5652.43|5689.5|5666.5|5699.4|5699|5653|5652.43|4774272
1435550400000|2015-06-29 04:00:00|5651.5|5572.5|5594|5577|5651.5|5650.5|5573|5572.5|6608464
1435636800000|2015-06-30 04:00:00|5624|5530.99|5543.5|5538|5624|5623.5|5531|5530.99|7667770
1435723200000|2015-07-01 04:00:00|5608.5|5507|5540|5515|5608.5|5608.5|5507.5|5507|6892766
1435809600000|2015-07-02 04:00:00|5579.5|5469.5|5479|5468.5|5579.5|5566|5461.5|5461|8712616
1436155200000|2015-07-06 04:00:00|5490.5|5397.5|5490.5|5471.5|5490.5|5490|5399.5|5397.5|6758716
1436241600000|2015-07-07 04:00:00|5511|5418.5|5504|5476|5511|5510.5|5402.5|5402.5|7965576
1436328000000|2015-07-08 04:00:00|5481|5414.5|5469.5|5436.5|5524.5|5475|5415|5414.5|5912202
1436414400000|2015-07-09 04:00:00|5522|5430|5500|5451|5522|5520|5446|5430|4194878
1436500800000|2015-07-10 04:00:00|5581|5475.5|5520|5495|5594.5|5563.5|5475.5|5475.5|7295924
1436760000000|2015-07-13 04:00:00|5599|5500|5598.5|5575|5599|5598|5500|5500|6643424
1436846400000|2015-07-14 04:00:00|5582|5551|5575|5562.5|5582|5581.5|5552.5|5551|5027272
1436932800000|2015-07-15 04:00:00|5591.5|5540.5|5579|5546|5591.5|5589.5|5540.5|5540.5|4639962
1437019200000|2015-07-16 04:00:00|5619.85|5552|5570|5567|5619.85|5610|5552.5|5552|5268974
1437105600000|2015-07-17 04:00:00|5575|5530|5559.5|5537.5|5575|5572|5530|5530|5816558
1437364800000|2015-07-20 04:00:00|5636.5|5475.5|5550|5527.5|5642|5612.5|5483|5475.5|13008152
1437451200000|2015-07-21 04:00:00|5450|5443|5132.5|5130|5450|5450|5090|5089|34675926
1437537600000|2015-07-22 04:00:00|5125|5044|5083.5|5077.5|5147|5138|5045|5044|16900544
1437624000000|2015-07-23 04:00:00|5177|5078.5|5075|5058|5177|5125|5037.5|5029|10357846
1437710400000|2015-07-24 04:00:00|5060.5|5000|4990|4965.5|5060.5|5058|4964|4949|11900876
1437969600000|2015-07-27 04:00:00|4977|4919|4959|4945|4977|4976.5|4922|4919|12986842
1438056000000|2015-07-28 04:00:00|4964|4901|4944.5|4917.5|4964|4963.5|4901|4901|9606588
1438142400000|2015-07-29 04:00:00|4984|4888.5|4968|4952|4984|4979|4880|4879.5|22060034
1438228800000|2015-07-30 04:00:00|5033.5|4950|5047.5|5022.5|5064.5|5064.5|4960|4950|11914634
1438315200000|2015-07-31 04:00:00|5095|4974.5|5059.5|4981.5|5095|5071.5|5014|4870|12092134
1438574400000|2015-08-03 04:00:00|5050|4945.5|4982|4956.5|5050|5035.5|4909.5|4909|12424056
1438660800000|2015-08-04 04:00:00|5006|4945.25|4951.5|4945.25|5006|5005.5|4945.5|4945.25|9271688
1438747200000|2015-08-05 04:00:00|5006.5|4936.5|4977|4936.5|5006.5|4994|4936.5|4936.5|6823388
1438833600000|2015-08-06 04:00:00|5019.5|4892.5|4964|4949|5019.5|4960.5|4921.5|4892.5|7161202
1438920000000|2015-08-07 04:00:00|4950|4900|4950|4914.5|4950|4944.5|4900.5|4900|4761768
1439179200000|2015-08-10 04:00:00|4989.5|4915|4989.5|4976.5|4989.5|4989|4946.5|4915|8600160
1439265600000|2015-08-11 04:00:00|5010.5|4875|4945|4922|5050|4950|4900.5|4875|8533306
1439352000000|2015-08-12 04:00:00|4902.5|4875|4942|4922.5|4942|4941.5|4833|4832.5|7717952
1439438400000|2015-08-13 04:00:00|4950|4903|4938.5|4904|4950|4950|4903.5|4903|8173130
1439524800000|2015-08-14 04:00:00|4944|4899.5|4944|4899.5|4944|4944|4900|4899.5|7612510
1439784000000|2015-08-17 04:00:00|4973.5|4880.5|4973.5|4968|4973.5|4973.5|4882.5|4880.5|6022708
1439870400000|2015-08-18 04:00:00|4974.5|4877|4982.5|4962.5|5001|5000.5|4951|4877|8189908
1439956800000|2015-08-19 04:00:00|4975|4909|4909.5|4895|4975|4965.5|4894|4893.5|6113810
1440043200000|2015-08-20 04:00:00|4907.5|4844|4791|4774.5|4907.5|4905|4790.5|4774.15|10261902
1440129600000|2015-08-21 04:00:00|4788.5|4696.5|4788.5|4665|4788.5|4774|4646.5|4646|12068262
1440388800000|2015-08-24 04:00:00|4623.5|4358.5|4659.495|4501|4659.495|4658|4380|4358.5|18469828
1440475200000|2015-08-25 04:00:00|4686.5|4569|4438.5|4355|4754|4681.5|4436.5|4354.5|13475636
1440561600000|2015-08-26 04:00:00|4585|4463|4585|4580|4585|4583.5|4441.5|4440.5|12119954
1440648000000|2015-08-27 04:00:00|4675|4577.5|4674.5|4665|4675|4675|4578|4577.5|11225742
1440734400000|2015-08-28 04:00:00|4718.5|4578|4684|4662|4758|4677|4633.5|4578|8870056
1440993600000|2015-08-31 04:00:00|4615.5|4527|4574|4557.5|4631|4630|4527|4527|11333236
1441080000000|2015-09-01 04:00:00|4560|4463|4565.5|4486.5|4623|4534|4450|4362.5|11920304
1441166400000|2015-09-02 04:00:00|4580|4501|4580|4563.5|4580|4580|4498.5|4498.5|9256758
1441252800000|2015-09-03 04:00:00|4650|4513.5|4606.5|4580|4708|4628.5|4582|4429.5|7533472
1441339200000|2015-09-04 04:00:00|4559|4518|4554.5|4534.5|4559|4555|4518|4518|7142882
1441684800000|2015-09-08 04:00:00|4648|4597.5|4648|4630.5|4648|4648|4599|4597.5|8179290
1441771200000|2015-09-09 04:00:00|4700|4607.5|4604.5|4526.5|4708|4687|4587.5|4485.5|8431946
1441857600000|2015-09-10 04:00:00|4604.5|4553.5|4584.5|4544.5|4604.5|4602|4545|4544.5|8774426
1441944000000|2015-09-11 04:00:00|4617|4550|4617|4603|4617|4616.5|4550|4550|7418370
1442203200000|2015-09-14 04:00:00|4625|4569.5|4605|4581.5|4625|4612.5|4570|4569.5|5361520
1442289600000|2015-09-15 04:00:00|4655.5|4602|4650|4634|4655.5|4655|4605|4602|6960224
1442376000000|2015-09-16 04:00:00|4700|4634|4700|4697.5|4717.5|4705|4637|4634|5750294
1442462400000|2015-09-17 04:00:00|4746|4657|4665.5|4657|4746|4745.5|4657.5|4657|7959660
1442548800000|2015-09-18 04:00:00|4629.75|4590|4578.5|4526.5|4629.75|4618|4527|4526.5|16309782
1442808000000|2015-09-21 04:00:00|4600|4488|4599.5|4579|4630|4608|4550|4488|4994520
1442894400000|2015-09-22 04:00:00|4602.5|4488|4410|4380|4650|4550|4383.5|4350|12708212
1442980800000|2015-09-23 04:00:00|4439|4338.5|4367|4316.5|4439|4415.5|4295.5|4254.5|12418466
1443067200000|2015-09-24 04:00:00|4349.5|4271.5|4349.5|4328.5|4349.5|4349.5|4275.5|4270.5|12839950
1443153600000|2015-09-25 04:00:00|4437.5|4304|4364.5|4340|4505|4408.5|4336.5|4304|12173742
1443412800000|2015-09-28 04:00:00|4373.5|4314.5|4360|4343|4373.5|4373.5|4315|4314.5|8853874
1443499200000|2015-09-29 04:00:00|4404|4323|4404|4399|4404|4403.5|4338.5|4323|6977712
1443585600000|2015-09-30 04:00:00|4501|4413.5|4449.5|4425|4505|4478|4404|4350.5|7692786
1443672000000|2015-10-01 04:00:00|4494.5|4415|4442.5|4418.5|4494.5|4469.5|4378|4376.5|5934988
1443758400000|2015-10-02 04:00:00|4491|4419.5|4494.5|4476|4494.5|4493.5|4344.5|4341|7153460
1444017600000|2015-10-05 04:00:00|4505|4488.5|4609.5|4585.5|4623.75|4623.5|4505|4488.5|7939926
1444104000000|2015-10-06 04:00:00|4611|4565|4625|4585|4642.5|4641.5|4601|4565|5863468
1444190400000|2015-10-07 04:00:00|4707.5|4628.5|4687|4658|4707.5|4705.5|4628.5|4628.5|6215310
1444276800000|2015-10-08 04:00:00|4719.5|4642|4719.5|4702.5|4719.5|4719|4647|4642|6931102
1444363200000|2015-10-09 04:00:00|4778|4700.5|4775|4756|4797|4796.5|4733|4700.5|6433670
1444622400000|2015-10-12 04:00:00|4775|4730.5|4775|4755.5|4775|4772.5|4732.5|4730.5|5711754
1444708800000|2015-10-13 04:00:00|4740|4682.12|4714|4682.12|4740|4732.5|4683.5|4682.12|6850600
1444795200000|2015-10-14 04:00:00|4743|4645.5|4643.5|4588|4743|4742.5|4588.5|4588|9635678
1444881600000|2015-10-15 04:00:00|4708.5|4568|4710.5|4550.5|4710.5|4661|4608|4550|6124646
1444968000000|2015-10-16 04:00:00|4710|4631.5|4660|4631.5|4710.5|4697.5|4632|4631.5|5003724
1445227200000|2015-10-19 04:00:00|4710.5|4592|4622.5|4594|4710.5|4650|4561|4560.5|9377912
1445313600000|2015-10-20 04:00:00|4680|4536|4781|4770|4885|4884|4649|4400|15303240
1445400000000|2015-10-21 04:00:00|4856.5|4708|4916|4901|4950|4933.5|4802|4708|16994186
1445486400000|2015-10-22 04:00:00|5011.5|4905|5011.5|4990.5|5011.5|5011.5|4912.5|4905|9541436
1445572800000|2015-10-23 04:00:00|5045|5009|5033|5009|5045|5044.5|5010|5009|7893292
1445832000000|2015-10-26 04:00:00|5048.995|5000|5009.5|5000|5048.995|5047|5000.5|5000|4138726
1445918400000|2015-10-27 04:00:00|5011.5|4935|4969.5|4935|5011.5|4995|4936|4935|5104072
1446004800000|2015-10-28 04:00:00|4976|4908.5|4976|4951.5|4976|4976|4909.5|4908.5|6480458
1446091200000|2015-10-29 04:00:00|4980.5|4912|4974.5|4930|4980.5|4979.5|4912.5|4912|5582306
1446177600000|2015-10-30 04:00:00|4959|4913|4950|4913|4959|4956.5|4914.5|4913|5879968
1446440400000|2015-11-02 05:00:00|4979|4917.5|4979|4954|4979|4978.5|4927|4917.5|4570706
1446526800000|2015-11-03 05:00:00|5017|4940|5017|4985|5017|5016.5|4940.5|4940|5114254
1446613200000|2015-11-04 05:00:00|5092.5|5000|5027.5|5002|5092.5|5052|5000.5|5000|5262718
1446699600000|2015-11-05 05:00:00|5049.5|4986|5049.5|5015.5|5049.5|5049.5|4986.5|4986|4624464
1446786000000|2015-11-06 05:00:00|5040|4964.5|5040|5028.5|5040|5039.5|4965.5|4964.5|4376428
1447045200000|2015-11-09 05:00:00|5041.995|4968|4994.5|4975|5041.995|5039|4961|4960.5|4895142
1447131600000|2015-11-10 05:00:00|4981|4950.5|4949|4916.5|5038.5|4966.5|4898|4874.5|4315972
1447218000000|2015-11-11 05:00:00|4969.995|4903.5|4929|4908.5|4969.995|4969|4903.5|4903.5|3442510
1447304400000|2015-11-12 05:00:00|4986.5|4856|4974.5|4945.5|4986.5|4986.5|4851|4813|12915220
1447390800000|2015-11-13 05:00:00|4981.75|4891.5|4834|4818|4981.75|4980.5|4819.5|4818|10023946
1447650000000|2015-11-16 05:00:00|4900|4752|4903.5|4877|4914|4893|4819|4752|6313990
1447736400000|2015-11-17 05:00:00|4914.995|4870|4877.5|4870|4914.995|4913.5|4870.5|4870|7510688
1447822800000|2015-11-18 05:00:00|4893|4842|4893|4871|4893|4892.5|4842|4842|7150766
1447909200000|2015-11-19 05:00:00|4944|4885.5|4935|4901.5|4944|4944|4891.5|4885.5|7065214
1447995600000|2015-11-20 05:00:00|4977.5|4907|4930|4907|4977.5|4977|4907.5|4907|7483124
1448254800000|2015-11-23 05:00:00|4928.995|4894.5|4917.5|4894.5|4928.995|4926.5|4895|4894.5|6356538
1448341200000|2015-11-24 05:00:00|4946.5|4797.5|4900|4840.5|5010|4893|4823.5|4797.5|7750912
1448427600000|2015-11-25 05:00:00|4902.5|4862.5|4874.5|4863.5|4902.5|4902|4863|4862.5|6280588
1448600400000|2015-11-27 05:00:00|4901.5|4786.5|4842.5|4842|4901.5|4858.5|4827.5|4786.5|3071336
1448859600000|2015-11-30 05:00:00|4862.5|4797|4862.5|4797|4862.5|4858.5|4797.5|4797|8286914
1448946000000|2015-12-01 05:00:00|4895|4747|4840|4820|4907.5|4872.5|4800|4700|7916064
1449032400000|2015-12-02 05:00:00|4841.5|4766.5|4795|4762.5|4841.5|4841.5|4757|4756.5|6355528
1449118800000|2015-12-03 05:00:00|4790|4720|4790|4740|4790|4789.5|4720|4720|9484100
1449205200000|2015-12-04 05:00:00|4831.5|4733.5|4798.5|4771|4831.5|4831.5|4741.5|4733.5|15223920
1449464400000|2015-12-07 05:00:00|4812|4727.5|4812|4801|4812|4812|4769|4727.5|6399014
1449550800000|2015-12-08 05:00:00|4857|4710|4720|4711.5|4857|4761|4695|4694.5|11336234
1449637200000|2015-12-09 05:00:00|4779|4660.5|4724|4710.5|4779|4779|4662.5|4660.5|10148224
1449723600000|2015-12-10 05:00:00|4775|4661.5|4775|4762|4775|4775|4663|4600|7379690
1449810000000|2015-12-11 05:00:00|4760|4662|4665|4651|4760|4731|4646.5|4646.5|15749640
1450069200000|2015-12-14 05:00:00|4679|4610|4665|4651.5|4705|4677.5|4610.5|4608.5|10559618
1450155600000|2015-12-15 05:00:00|4761|4615.5|4683|4660|4761|4731.5|4650|4568|9430412
1450242000000|2015-12-16 05:00:00|4736.5|4600|4774.5|4750|4850|4771|4672.5|4600|15908080
1450328400000|2015-12-17 05:00:00|4822.5|4688|4688.5|4660.5|4842.5|4782|4685.5|4630|8010978
1450414800000|2015-12-18 05:00:00|4716.5|4616.825|4622.5|4616.825|4716.5|4715.5|4617|4616.825|11850852
1450674000000|2015-12-21 05:00:00|4708|4617|4701|4681|4708|4694.5|4635|4617|9873260
1450760400000|2015-12-22 05:00:00|4716.5|4690.825|4745|4743.5|4770.5|4770|4700|4690.825|6772216
1450846800000|2015-12-23 05:00:00|4812.5|4677.5|4850|4785|4850|4829.5|4774|4677.5|7019646
1450933200000|2015-12-24 05:00:00|4826|4714.4|4815.5|4815|4826|4825.5|4805|4714.4|2168182
1451278800000|2015-12-28 05:00:00|4815.5|4785|4815.5|4786.5|4815.5|4815|4785.5|4785|5230736
1451365200000|2015-12-29 05:00:00|4893.5|4757|4885|4863.5|4893.5|4888.5|4825|4757|5281362
1451451600000|2015-12-30 05:00:00|4875|4826|4865|4845|4875|4874.5|4826|4826|5260740
1451538000000|2015-12-31 05:00:00|4839|4785.5|4802|4801.5|4839|4839|4786|4785.5|3902448
1451883600000|2016-01-04 05:00:00|4801.5|4681.5|4802|4787.5|4802|4800|4699.5|4668.5|8376832
1451970000000|2016-01-05 05:00:00|4801.5|4711|4802|4786.5|4802|4799.5|4740|4686|7178358
1452056400000|2016-01-06 05:00:00|4776|4634.5|4670|4657.5|4786|4731.5|4627.5|4568|11674684
1452142800000|2016-01-07 05:00:00|4665.5|4533|4611.5|4585|4667.5|4667.5|4550|4533|12013294
1452229200000|2016-01-08 05:00:00|4716.5|4603|4538.5|4500|4732.5|4603|4511|4500|12494170
1452488400000|2016-01-11 05:00:00|4562.5|4526|4539.5|4525.5|4570.5|4569|4496|4430|12092288
1452574800000|2016-01-12 05:00:00|4578|4450|4626.5|4501|4636.5|4556.5|4483.5|4430|13687758
1452661200000|2016-01-13 05:00:00|4533.5|4531|4454.5|4426.5|4533.5|4533|4421|4420.5|13631864
1452747600000|2016-01-14 05:00:00|4479|4401.5|4479|4438.5|4479|4478.5|4393.5|4393|12560156
1452834000000|2016-01-15 05:00:00|4455.5|4379.5|4314.5|4281.5|4455.5|4379.5|4273.5|4243.5|17404162
1453179600000|2016-01-19 05:00:00|4399|4291.5|4258.5|4250|4399|4325|4223.5|4200|13097196
1453266000000|2016-01-20 05:00:00|4230|4168|4313.5|4258.5|4313.5|4278.5|4170|4168|16944788
1453352400000|2016-01-21 05:00:00|4268.5|4227|4339.5|4250.5|4339.5|4339|4227.5|4227|9869744
1453438800000|2016-01-22 05:00:00|4369|4287|4334.5|4300.5|4369|4367.5|4294.5|4278.5|7814502
1453698000000|2016-01-25 05:00:00|4382|4246.5|4257|4226|4394|4306.5|4235|4169.5|17296554
1453784400000|2016-01-26 05:00:00|4240.5|4240.5|4323.5|4262.5|4323.5|4323|4240.5|4240.5|12224326
1453870800000|2016-01-27 05:00:00|4300.5|4238.5|4299.5|4277.5|4378.5|4378.5|4200|4200|13899340
1453957200000|2016-01-28 05:00:00|4360|4290.5|4322|4290.5|4360|4358.5|4295.5|4290.5|9842692
1454043600000|2016-01-29 05:00:00|4386|4322.5|4384|4370.5|4386|4384|4338.5|4322.5|11949852
1454302800000|2016-02-01 05:00:00|4392|4322.5|4376|4350.5|4392|4392|4323|4322.5|8644524
1454389200000|2016-02-02 05:00:00|4336.46|4291.5|4282.5|4271|4336.46|4336|4254|4254|12842432
1454475600000|2016-02-03 05:00:00|4318.5|4276|4318.5|4280.5|4318.5|4307.5|4215|4214.5|14196682
1454562000000|2016-02-04 05:00:00|4435.5|4268.5|4404.5|4387.5|4435.5|4434.5|4284.5|4268.5|9772724
1454648400000|2016-02-05 05:00:00|4425.5|4373.27|4400|4375.5|4425.5|4425|4375|4373.27|8822376
1454907600000|2016-02-08 05:00:00|4375|4349|4359|4325.5|4375|4368.5|4291.5|4291.5|11242512
1454994000000|2016-02-09 05:00:00|4379|4296.5|4388.5|4297|4388.5|4388.5|4302.5|4296.5|13254418
1455080400000|2016-02-10 05:00:00|4422.5|4339|4347.5|4337|4422.5|4422|4337|4337|6017812
1455166800000|2016-02-11 05:00:00|4327.5|4215|4274|4236.5|4327.5|4327|4192.5|4192.25|13183274
1455253200000|2016-02-12 05:00:00|4306.5|4245|4306.5|4275|4306.5|4306.5|4245.5|4245|9774550
1455598800000|2016-02-16 05:00:00|4342.5|4312.5|4349.5|4303|4420.5|4369|4278.5|4278|9974258
1455685200000|2016-02-17 05:00:00|4450|4192.5|4433|4410|4450|4424.5|4333|4192.5|8193442
1455771600000|2016-02-18 05:00:00|4452|4408|4436|4415|4452|4452|4408.5|4408|8590790
1455858000000|2016-02-19 05:00:00|4449.5|4371|4420|4402.5|4449.5|4448.5|4371|4371|12517124
1456117200000|2016-02-22 05:00:00|4525|4426|4627.5|4620|4745.5|4744.5|4441.5|4385.5|38553626
1456203600000|2016-02-23 05:00:00|4624.5|4524.25|4573|4559|4624.5|4619.5|4524.5|4524.25|20321054
1456290000000|2016-02-24 05:00:00|4702.5|4531|4682.5|4600|4707.5|4707.5|4549|4531|30333602
1456376400000|2016-02-25 05:00:00|4936.5|4680.5|4898.5|4862.5|4936.5|4935|4692.5|4680.5|29760504
1456462800000|2016-02-26 05:00:00|5049.5|4825|4898.5|4882.5|5049.5|5030.5|4827|4825|25607876
1456722000000|2016-02-29 05:00:00|4943.5|4825.5|4842.5|4831.5|4943.5|4938.5|4826.5|4825.5|11949146
1456808400000|2016-03-01 05:00:00|4900|4464.5|4762.5|4738.5|4900|4900|4500|4464.5|21766708
1456894800000|2016-03-02 05:00:00|4800|4705|4774.5|4763.5|4800|4799.5|4723|4705|9197286
1456981200000|2016-03-03 05:00:00|4807.5|4751.025|4807.5|4790.5|4807.5|4807|4754|4751.025|6439474
1457067600000|2016-03-04 05:00:00|4875|4727.5|4850|4837.5|4900|4864.5|4789.5|4670|7954798
1457326800000|2016-03-07 05:00:00|4873|4802.5|4858|4826.5|4873|4871.5|4805|4802.5|8883558
1457413200000|2016-03-08 05:00:00|4840|4806.25|4869.5|4846.5|4874.5|4874.5|4809|4806.25|7570044
1457499600000|2016-03-09 05:00:00|4874|4820|4854.5|4820|4874|4874|4820|4820|7112862
1457586000000|2016-03-10 05:00:00|4873|4752.5|4808|4755.5|4873|4873|4752.5|4752.5|8042294
1457672400000|2016-03-11 05:00:00|4882.5|4823.65|4853.5|4823.65|4882.5|4882.5|4824.5|4823.65|6398616
1457928000000|2016-03-14 04:00:00|4868.5|4814.5|4868.5|4814.5|4868.5|4868|4814.5|4814.5|6619420
1458014400000|2016-03-15 04:00:00|4835|4794|4825|4794|4835|4834|4794.5|4794|4258396
1458100800000|2016-03-16 04:00:00|4890.5|4742|4887.5|4862|4900|4898.5|4814.5|4742|7421728
1458187200000|2016-03-17 04:00:00|4963.5|4866.5|4962|4931|4963.5|4963|4873|4866.5|6681052
1458273600000|2016-03-18 04:00:00|5014.5|4941|4985|4941|5014.5|5014|4941.5|4941|11009148
1458532800000|2016-03-21 04:00:00|4980|4939.5|4972.5|4946|4980|4980|4939.5|4939.5|5709358
1458619200000|2016-03-22 04:00:00|4963.5|4915.5|4937|4915.5|4963.5|4963.5|4916.5|4915.5|5222060
1458705600000|2016-03-23 04:00:00|5004|4914|4970|4940|5050|4973|4916|4914|4449112
1458792000000|2016-03-24 04:00:00|4954|4900|4954|4900|4954|4953.5|4902.5|4900|3988226
1459137600000|2016-03-28 04:00:00|4969|4925.5|4967.5|4920.5|4978|4963.5|4932.5|4857|3192862
1459224000000|2016-03-29 04:00:00|5016|4904|5016|4975|5016|5015|4904.5|4904|5914676
1459310400000|2016-03-30 04:00:00|5050|4995|5000|4995|5050|5049.5|4996|4995|5107324
1459396800000|2016-03-31 04:00:00|5080.5|4926.5|5025|4857|5080.5|5020.5|4950|4857|6089740
1459483200000|2016-04-01 04:00:00|5064.5|4911|5100|4987|5100|5009.5|4942.5|4857|6528082
1459742400000|2016-04-04 04:00:00|5059|4990|5012.5|4990|5059|5059|4991|4990|6200462
1459828800000|2016-04-05 04:00:00|5017.5|4967|5017.5|4967|5017.5|5017|4967.5|4967|5224226
1459915200000|2016-04-06 04:00:00|5027|4936|5027|5002|5027|5026.5|4921.5|4921|8960400
1460001600000|2016-04-07 04:00:00|5064.5|4983.5|5044.5|5026.5|5070.5|5070|4985.5|4983.5|6351926
1460088000000|2016-04-08 04:00:00|5146.5|4991|5080|5050.5|5200.5|5117|5048|4950|4517352
1460347200000|2016-04-11 04:00:00|5146.5|5055.5|5125|5055.5|5146.5|5146|5056.5|5055.5|7807252
1460433600000|2016-04-12 04:00:00|5174.5|5107|5173.5|5149|5174.5|5173|5124|5107|4819640
1460520000000|2016-04-13 04:00:00|5240|5154|5240|5216.5|5240|5237|5165|5154|5641938
1460606400000|2016-04-14 04:00:00|5271.5|5137.5|5249.5|5218|5271.5|5271.5|5050.5|5050|7305436
1460692800000|2016-04-15 04:00:00|5327.5|5156.5|5228|5227.5|5327.5|5257.5|5212|5156.5|5794584
1460952000000|2016-04-18 04:00:00|5269.5|5111|5274.5|5230.5|5294.5|5267|5202.5|5111|4588918
1461038400000|2016-04-19 04:00:00|5360|5199|5250|5235.5|5400|5308|5226|5182.5|6206048
1461124800000|2016-04-20 04:00:00|5302.5|5260|5298.5|5275|5305.5|5305|5260.5|5260|6310936
1461211200000|2016-04-21 04:00:00|5298|5250|5298|5250|5298|5297|5263|5250|4379918
1461297600000|2016-04-22 04:00:00|5325|5246.5|5299.5|5269.5|5325|5315.5|5246.5|5246.5|4647414
1461556800000|2016-04-25 04:00:00|5285|5213.875|5274.5|5260|5285|5260|5214|5213.875|4299736
1461643200000|2016-04-26 04:00:00|5359.5|5199|5229.5|5176|5359.5|5288|5195.5|5115.5|9201138
1461729600000|2016-04-27 04:00:00|5316|5244|5322|5295.5|5353.5|5329|5244.5|5244|10618038
1461816000000|2016-04-28 04:00:00|5363|5202|5200|5190|5363|5279.5|5184.5|5161|7353748
1461902400000|2016-04-29 04:00:00|5247|5174|5244.5|5201.5|5247|5246.5|5184|5174|4326656
1462161600000|2016-05-02 04:00:00|5245|5160.5|5225|5213|5245|5242.5|5160.5|5160.5|7189150
1462248000000|2016-05-03 04:00:00|5291|5137.5|5118.5|5106.5|5291|5184.5|5094.5|5057|7912560
1462334400000|2016-05-04 04:00:00|5106.5|5028.5|5060|5015|5106.5|5089|5012|5011.5|9213276
1462420800000|2016-05-05 04:00:00|5070|4995.5|5014.5|4995.5|5070|5060|4996|4995.5|5820206
1462507200000|2016-05-06 04:00:00|5062|4990.5|5064.5|4990.5|5064.5|5064|4995|4990.5|6234018
1462766400000|2016-05-09 04:00:00|5129|4973.5|5003.5|4980|5151|5067|4999.5|4931|6090190
1462852800000|2016-05-10 04:00:00|5113|5005|5120|5080.5|5121|5120|5020.5|5005|5825058
1462939200000|2016-05-11 04:00:00|5172|5015.5|5099.5|5077|5177.5|5133|5072.5|5015.5|4216796
1463025600000|2016-05-12 04:00:00|5137.5|5015|5099.5|5051|5137.5|5114|5058|5000|4499314
1463112000000|2016-05-13 04:00:00|5086|5006|5086|4998|5086|5084.5|4998.5|4998|5132838
1463371200000|2016-05-16 04:00:00|5050|5002.5|5089.5|5088|5104|5104|5006.5|5002.5|4909716
1463457600000|2016-05-17 04:00:00|5178.5|5027.5|5011|4985.5|5178.5|5096|4987.5|4962.5|6613422
1463544000000|2016-05-18 04:00:00|5010|4939.5|4989.5|4939.5|5025|5024|4940|4939.5|5424836
1463630400000|2016-05-19 04:00:00|5028.5|4876|4937|4922|5037.5|4950|4898|4876|5140020
1463716800000|2016-05-20 04:00:00|4994.5|4925.5|4962.5|4946|4994.5|4994.5|4941|4925.5|5868598
1463976000000|2016-05-23 04:00:00|4960.5|4913.505|4960.5|4930|4960.5|4960.5|4914|4913.505|4111480
1464062400000|2016-05-24 04:00:00|4980.5|4950|5020|4995.5|5037.5|5017.5|4975|4950|4677034
1464148800000|2016-05-25 04:00:00|5045|5001.5|5039.5|5001.5|5047|5046|5015|5001.5|3728358
1464235200000|2016-05-26 04:00:00|5050|5014.25|5044|5025|5050|5049.5|5014.5|5014.25|4208172
1464321600000|2016-05-27 04:00:00|5038.5|5004.5|5038.5|5037.5|5038.5|5037.5|5004.5|5004.5|3686676
1464667200000|2016-05-31 04:00:00|5086|5010.5|5049.5|5010.5|5095|5095|5018|5010.5|6538160
1464753600000|2016-06-01 04:00:00|5029|4945.5|5029|4977|5029|5024.5|4940|4937.5|4523774
1464840000000|2016-06-02 04:00:00|5040.5|5003.5|5040.5|5016|5040.5|5040|5005.5|5003.5|3852164
1464926400000|2016-06-03 04:00:00|5125|4970|5039|5000.5|5125|5029.5|4995|4970|3415006
1465185600000|2016-06-06 04:00:00|5125|4952.5|5099.5|5050|5125|5087.5|5038.5|4952.5|6226204
1465272000000|2016-06-07 04:00:00|5125|5003|5175|5025.5|5175|5118.5|5074.5|4994.5|3915356
1465358400000|2016-06-08 04:00:00|5125|4996|5107|5055|5125|5105.5|5070|4994.5|4058310
1465444800000|2016-06-09 04:00:00|5117.5|5047.5|5117.5|5047.5|5117.5|5117.5|5076|5047.5|5409738
1465531200000|2016-06-10 04:00:00|5128|5065|5127.5|5075.5|5175|5119.5|5063.5|4874|4278306
1465790400000|2016-06-13 04:00:00|5140.5|5039.5|5060.5|5037.5|5175|5118.5|5060.5|4959|5655532
1465876800000|2016-06-14 04:00:00|5086|5021|5059.5|5035|5175|5093|5026|4959|6226442
1465963200000|2016-06-15 04:00:00|5146|4991|5049|5005.5|5175|5083|5028.5|4991|4766340
1466049600000|2016-06-16 04:00:00|5077|4941.5|5068.5|5056.5|5100|5076.5|4968.5|4941.5|5025116
1466136000000|2016-06-17 04:00:00|5089.5|5025|5075|5045|5175|5084.5|5019.5|4924|7100508
1466395200000|2016-06-20 04:00:00|5143|5090.5|5138|5083|5143|5142.5|5083.5|5083|5764568
1466481600000|2016-06-21 04:00:00|5175|5022|5090|5055|5175|5100|5070.5|4950|3470712
1466568000000|2016-06-22 04:00:00|5152|4998.5|5109.5|5087|5152|5098|5055.5|4998.5|3962896
1466654400000|2016-06-23 04:00:00|5116.5|5086.5|5116.5|5086.5|5143|5125|5087.5|5086.5|4626260
1466740800000|2016-06-24 04:00:00|5000|4999.5|4944.5|4934|5175|5017.5|4938.5|4874|9497636
1467000000000|2016-06-27 04:00:00|4944.5|4914|4869|4844.5|4944.5|4914|4845|4844.5|8469988
1467086400000|2016-06-28 04:00:00|4985.5|4866.5|4964.5|4900.5|5175|4955|4897.5|4841.5|9387764
1467172800000|2016-06-29 04:00:00|5035|4973|5035|5023.5|5035|5035|4974.5|4973|7765388
1467259200000|2016-06-30 04:00:00|5175|4984|5127.5|5100.5|5175|5128|5037.5|4984|9242308
1467345600000|2016-07-01 04:00:00|5175|5036|5159|5120|5209.5|5209|5120.5|4751|11561440
1467691200000|2016-07-05 04:00:00|5117.11|5079|5059.5|5010.505|5117.11|5117|5011.5|5010.505|6788888
1467777600000|2016-07-06 04:00:00|5055|4986.5|5074.5|5051.5|5074.5|5074|4966|4965.5|8052588
1467864000000|2016-07-07 04:00:00|5104.5|5068.5|5107|5075|5107|5106.5|5068.5|5068.5|4788788
1467950400000|2016-07-08 04:00:00|5141|5098.5|5187|5156|5187|5186.5|5107.5|5098.5|5488982
1468209600000|2016-07-11 04:00:00|5224.5|5158|5224.5|5176|5224.5|5224|5157|5157|5295060
1468296000000|2016-07-12 04:00:00|5242.5|5199|5222.5|5212.5|5253|5252.5|5200|5199|5608254
1468382400000|2016-07-13 04:00:00|5257|5229.5|5253.5|5231|5260.5|5260.5|5231|5229.5|4795142
1468468800000|2016-07-14 04:00:00|5313|5257.5|5257|5247|5335.5|5295|5247|5247|5514588
1468555200000|2016-07-15 04:00:00|5279.5|5209.5|5282.5|5170.5|5282.5|5280.5|5246|4751|4477126
1468814400000|2016-07-18 04:00:00|5296.5|5254|5292|5251.5|5296.5|5296|5246|5244|3474178
1468900800000|2016-07-19 04:00:00|5297|5244.5|5294.5|5261|5297|5297|5250|5244.5|5913322
1468987200000|2016-07-20 04:00:00|5314|5278|5314|5278|5314|5313.5|5280|5278|4930872
1469073600000|2016-07-21 04:00:00|5337|5280.5|5314.5|5290.5|5337|5336|5280.5|5280.5|6610114
1469160000000|2016-07-22 04:00:00|5289|5249|5270|5230|5289|5268|5227.5|5225|5403458
1469419200000|2016-07-25 04:00:00|5260|5221|5246|5226.5|5260|5260|5221.5|5221|5791998
1469505600000|2016-07-26 04:00:00|5309|5273.5|5419|5394.5|5421|5421|5273.5|5273.5|7313214
1469592000000|2016-07-27 04:00:00|5442.5|5297.5|5409.5|5365|5442.5|5425|5374|5297.5|6587690
1469678400000|2016-07-28 04:00:00|5399.25|5361.5|5399.25|5375|5399.25|5399|5355.5|5355|4250558
1469764800000|2016-07-29 04:00:00|5403|5359.5|5404|5359.5|5404|5404|5360|5359.5|4609760
1470024000000|2016-08-01 04:00:00|5480.5|5317|5350|5326.5|5480.5|5387.5|5325.5|5300.5|4936872
1470110400000|2016-08-02 04:00:00|5347|5306.5|5347|5294.5|5347|5336.5|5294.5|5294.5|3699870
1470196800000|2016-08-03 04:00:00|5326|5300|5326|5300|5326|5325|5300|5300|4501998
1470283200000|2016-08-04 04:00:00|5353.5|5314.5|5339|5314.5|5353.5|5352|5316.5|5314.5|2910652
1470369600000|2016-08-05 04:00:00|5387|5334|5387|5351.5|5387|5386.5|5338.5|5334|3982540
1470628800000|2016-08-08 04:00:00|5417|5374.25|5391|5376|5417|5417|5374.5|5374.25|4443576
1470715200000|2016-08-09 04:00:00|5430.43|5389.5|5420|5401|5430.43|5419.5|5399|5389.5|3654198
1470801600000|2016-08-10 04:00:00|5425|5389|5424.5|5392|5425|5424|5389.5|5389|2637286
1470888000000|2016-08-11 04:00:00|5464.5|5422|5460|5422|5464.5|5464|5423.5|5422|3136300
1470974400000|2016-08-12 04:00:00|5459|5427.5|5459|5437|5459|5457|5428|5427.5|2814998
1471233600000|2016-08-15 04:00:00|5491.5|5458.5|5491.5|5461|5491.5|5491|5460|5458.5|2956612
1471320000000|2016-08-16 04:00:00|5481|5450.235|5479.5|5450.235|5481|5481|5451|5450.235|3390412
1471406400000|2016-08-17 04:00:00|5461|5410|5468.5|5426.5|5468.5|5450|5410.5|5410|3445764
1471492800000|2016-08-18 04:00:00|5476|5442.5|5476|5459|5476|5470.5|5442.5|5442.5|3032502
1471579200000|2016-08-19 04:00:00|5473.5|5445|5473.5|5445|5473.5|5470.5|5445.5|5445|3796860
1471838400000|2016-08-22 04:00:00|5484|5429|5453|5422|5499.5|5449|5407.5|5407|3915762
1471924800000|2016-08-23 04:00:00|5467.5|5400|5424.5|5400|5467.5|5466|5400.5|5400|4893138
1472011200000|2016-08-24 04:00:00|5453.5|5381.5|5424.5|5375.5|5484|5415|5382.5|5334|3882556
1472097600000|2016-08-25 04:00:00|5407|5366.5|5407|5386|5407|5407|5372|5366.5|2753782
1472184000000|2016-08-26 04:00:00|5414.5|5352|5384.5|5350.5|5414.5|5414.5|5347|5347|4121456
1472443200000|2016-08-29 04:00:00|5424.5|5360.5|5422.5|5377|5424.5|5407|5365.5|5360.5|2768494
1472529600000|2016-08-30 04:00:00|5448.5|5376.5|5394|5353|5487.5|5405.5|5359.5|5264.5|3360676
1472616000000|2016-08-31 04:00:00|5416.5|5345.5|5349|5317.245|5460.88|5349.5|5318|5317.245|4966652
1472702400000|2016-09-01 04:00:00|5348.25|5285.005|5336|5311.5|5348.25|5348|5285.5|5285.005|5172188
1472788800000|2016-09-02 04:00:00|5419|5257|5369.5|5325.5|5422|5385.5|5324|5257|4820956
1473134400000|2016-09-06 04:00:00|5432.5|5270|5324|5281|5432.5|5367.5|5274|5264.5|5928344
1473220800000|2016-09-07 04:00:00|5314.5|5264.5|5314.5|5276|5314.5|5314.5|5280|5264.5|4204336
1473307200000|2016-09-08 04:00:00|5307.995|5275|5287.5|5275|5307.995|5307.5|5275|5275|4401268
1473393600000|2016-09-09 04:00:00|5264.5|5224|5134|5125.5|5264.5|5264.5|5134|5125.5|6629434
1473652800000|2016-09-12 04:00:00|5181|5025|5201.5|5175.5|5218|5217.5|5097.5|4983.5|6139438
1473739200000|2016-09-13 04:00:00|5200|5102.5|5190|5116|5200|5200|5104|5102.5|5615314
1473825600000|2016-09-14 04:00:00|5143|5072|5125|5072|5143|5141|5072.5|5072|6669012
1473912000000|2016-09-15 04:00:00|5145.5|5063|5145.5|5120.5|5145.5|5145|5063.5|5063|4998044
1473998400000|2016-09-16 04:00:00|5128.5|4992.5|5024|5005|5128.5|5118.5|4993|4992.5|12615864
1474257600000|2016-09-19 04:00:00|5058.985|4995|5040|5000|5058.985|5058.5|5012.5|4995|5309514
1474344000000|2016-09-20 04:00:00|5075|5012|5035|5012.5|5075|5074.5|5012|5012|5125802
1474430400000|2016-09-21 04:00:00|5104|5023.5|5104|5091.5|5104|5103.5|5025|5023.5|5130550
1474516800000|2016-09-22 04:00:00|5174|5131|5169|5135|5174|5173.5|5131|5131|5976096
1474603200000|2016-09-23 04:00:00|5150|5095.5|5149.5|5105|5150|5149.5|5103|5095.5|4157634
1474862400000|2016-09-26 04:00:00|5135.5|5089|5129.5|5089|5148|5148|5090.5|5089|5105070
1474948800000|2016-09-27 04:00:00|5136.5|5089|5136.5|5090|5136.5|5136|5089.5|5089|7275472
1475035200000|2016-09-28 04:00:00|5143.5|5083.5|5143.5|5083.5|5143.5|5141|5084|5083.5|8432156
1475121600000|2016-09-29 04:00:00|5133.5|5044|5089.5|5053|5133.5|5132.5|5044.5|5044|6234728
1475208000000|2016-09-30 04:00:00|5101.5|5053|5101.5|5053|5101.5|5101|5053.5|5053|8208278
1475467200000|2016-10-03 04:00:00|5133.5|5064.5|5133.5|5119|5133.5|5133|5065|5064.5|6540422
1475553600000|2016-10-04 04:00:00|5140.5|5065|5099.5|5070|5140.5|5137.5|5066|5065|5292544
1475640000000|2016-10-05 04:00:00|5116.5|5073.5|5116.5|5111|5116.5|5116|5082.5|5073.5|4490278
1475726400000|2016-10-06 04:00:00|5111|5068|5111|5075|5111|5108|5068.5|5068|5539790
1475812800000|2016-10-07 04:00:00|5154.5|5038.5|5049.5|5002.5|5199.5|5068.5|4991|4930|6433760
1476072000000|2016-10-10 04:00:00|5051.5|4935|5018.5|4999|5051.5|5050.5|4942.5|4935|7876404
1476158400000|2016-10-11 04:00:00|5028.5|4865|4959.5|4921.5|5028.5|4992|4923.5|4865|7314328
1476244800000|2016-10-12 04:00:00|5026.5|4882.5|4946.5|4925|5028.5|4962|4927|4865|6572688
1476331200000|2016-10-13 04:00:00|5004.25|4902|5004.25|4975|5004.25|5004|4909|4902|6256432
1476417600000|2016-10-14 04:00:00|5050.5|5003.5|5029|5003.5|5050.5|5034|5004|5003.5|4782774
1476676800000|2016-10-17 04:00:00|5022.03|4982.5|4999.5|4985.5|5022.03|5021.5|4983.5|4982.5|4003274
1476763200000|2016-10-18 04:00:00|5028.5|4985|5014|4984|5029|5028|4984|4984|5086408
1476849600000|2016-10-19 04:00:00|5020|4987|5021.5|4987|5021.5|5018.5|4987.5|4987|6528304
1476936000000|2016-10-20 04:00:00|5009|4963.5|4985|4963.5|5009|5008.5|4965|4963.5|6392834
1477022400000|2016-10-21 04:00:00|4994.5|4917|4945|4920|5042.5|4950|4884|4880|6621190
1477281600000|2016-10-24 04:00:00|4997.5|4882.5|5022.5|4950.5|5079.5|4992.5|4954.5|4882.5|7252294
1477368000000|2016-10-25 04:00:00|5150|4976|5085|5051|5150|5150|5013.5|4976|11689658
1477454400000|2016-10-26 04:00:00|5091|5037.5|5073.5|5037.5|5091|5090|5040.5|5037.5|6208414
1477540800000|2016-10-27 04:00:00|5080.5|4999.5|5019.5|4999.5|5080.5|5070|5000|4999.5|5307152
1477627200000|2016-10-28 04:00:00|5107|5022|5107|5092|5107|5106.5|5022|5022|7283444
1477886400000|2016-10-31 04:00:00|5130.5|5051.5|5113.5|5112.5|5179|5130|5100.5|5002.5|3945772
1477972800000|2016-11-01 04:00:00|5146|5065|5100.5|5075.5|5146|5146|5066.5|5065|6765014
1478059200000|2016-11-02 04:00:00|5128|5058|5077|5058|5128|5127.5|5059|5058|6786636
1478145600000|2016-11-03 04:00:00|5105|5036|5118.5|5036|5118.5|5086|5036.5|5036|3702804
1478232000000|2016-11-04 04:00:00|5088.5|5037|5084.5|5050.5|5088.5|5088|5038.5|5037|3911714
1478494800000|2016-11-07 05:00:00|5167|5066.5|5167|5133|5167|5167|5126.5|5066.5|5640252
1478581200000|2016-11-08 05:00:00|5186|5106|5184.5|5170|5235.5|5195.5|5133.5|5078|3972584
1478667600000|2016-11-09 05:00:00|5264.5|4942.5|5264.5|5216|5264.5|5264|4955|4942.5|7922080
1478754000000|2016-11-10 05:00:00|5310.5|5254.5|5439|5401.5|5439|5422.5|5229.5|5229.5|9518596
1478840400000|2016-11-11 05:00:00|5446|5350|5446|5420|5446|5446|5350.5|5350|6745552
1479099600000|2016-11-14 05:00:00|5477.5|5386.375|5419.5|5386.375|5477.5|5475.5|5386.5|5386.375|6130972
1479186000000|2016-11-15 05:00:00|5401|5241|5401|5384|5401|5400.5|5334.5|5241|6230446
1479272400000|2016-11-16 05:00:00|5368.99|5317.5|5368.99|5328.5|5368.99|5368.5|5319|5317.5|4247374
1479358800000|2016-11-17 05:00:00|5371.985|5330.5|5359.5|5330.5|5371.985|5363.5|5331|5330.5|3426194
1479445200000|2016-11-18 05:00:00|5348|5318.5|5348|5318.5|5348|5347.5|5319|5318.5|4016412
1479704400000|2016-11-21 05:00:00|5353.23|5310.5|5353.23|5310.5|5353.23|5353|5312|5310.5|3324394
1479790800000|2016-11-22 05:00:00|5366.5|5343.5|5366.5|5343.5|5366.5|5364|5345.5|5343.5|4131886
1479877200000|2016-11-23 05:00:00|5414|5368.5|5414|5395|5414|5414|5368.5|5368.5|3697120
1480050000000|2016-11-25 05:00:00|5460|5405.5|5436.5|5435.5|5460|5452.5|5422|5405.5|1401974
1480309200000|2016-11-28 05:00:00|5449|5412.5|5447|5412.5|5449|5448.5|5415|5412.5|3750328
1480395600000|2016-11-29 05:00:00|5472|5432.5|5472|5432.5|5472|5471.5|5434.5|5432.5|4396166
1480482000000|2016-11-30 05:00:00|5522|5385.73|5396.5|5389|5522|5499.5|5385.73|5385.73|5803416
1480568400000|2016-12-01 05:00:00|5408.5|4997.745|5408.5|5347.5|5408.5|5405.5|5355|4997.745|6538032
1480654800000|2016-12-02 05:00:00|5435|5374|5424.5|5403|5435|5427.5|5374.5|5374|4885210
1480914000000|2016-12-05 05:00:00|5440|5368|5389|5380|5440|5438|5369|5368|4749636
1481000400000|2016-12-06 05:00:00|5393.5|5354|5393|5359|5393.5|5393.5|5354.5|5354|3296764
1481086800000|2016-12-07 05:00:00|5492|5354|5482|5468|5492|5491|5355|5354|6378712
1481173200000|2016-12-08 05:00:00|5497.5|5407|5437|5408|5497.5|5491|5407|5407|4573784
1481259600000|2016-12-09 05:00:00|5499.5|5403|5497.5|5471.5|5499.5|5499|5406|5403|5322120
1481518800000|2016-12-12 05:00:00|5539.5|5439.5|5539.5|5510|5539.5|5524.5|5445|5439.5|6975696
1481605200000|2016-12-13 05:00:00|5584.32|5488|5530|5500.5|5584.32|5584.32|5513.5|5488|6196326
1481691600000|2016-12-14 05:00:00|5525|5425|5525|5450.5|5525|5521|5427.5|5425|4247044
1481778000000|2016-12-15 05:00:00|5488.5|5406|5424.5|5406|5488.5|5473|5406.5|5406|5097420
1481864400000|2016-12-16 05:00:00|5461.5|5388.5|5440|5421.5|5461.5|5459|5400|5388.5|9626718
1482123600000|2016-12-19 05:00:00|5500.5|5406|5560|5541|5562.5|5553|5446.5|5406|6117978
1482210000000|2016-12-20 05:00:00|5560.5|5507.5|5549.5|5525.5|5560.5|5555|5509|5507.5|2954112
1482296400000|2016-12-21 05:00:00|5556.5|5523.5|5537.5|5523.5|5556.5|5556.5|5524|5523.5|2985962
1482382800000|2016-12-22 05:00:00|5549.5|5452|5544.5|5505|5549.5|5525.5|5485|5452|3123028
1482469200000|2016-12-23 05:00:00|5591.5|5485.5|5549.5|5500.5|5591.5|5540.5|5505|5485.5|1940880
1482814800000|2016-12-27 05:00:00|5556.5|5525|5548.5|5531|5556.5|5552|5526|5525|1467500
1482901200000|2016-12-28 05:00:00|5587.5|5505.5|5534.5|5501|5640.5|5550|5505|5475|2903698
1482987600000|2016-12-29 05:00:00|5541|5500|5540|5527.5|5541|5540.5|5502.5|5500|4588144
1483074000000|2016-12-30 05:00:00|5552.5|5451.5|5489|5451.5|5552.5|5552.5|5470|5451.5|2559902
1483419600000|2017-01-03 05:00:00|5612.5|5471|5569.5|5525.5|5612.5|5545.5|5501|5437.5|4028428
1483506000000|2017-01-04 05:00:00|5582.5|5529|5560|5539|5584.9|5583|5529.5|5529|4587040
1483592400000|2017-01-05 05:00:00|5597|5528|5575|5563.5|5597|5596.5|5529.5|5528|5541370
1483678800000|2017-01-06 05:00:00|5641.5|5553|5632.5|5612|5641.5|5641.5|5555|5553|3977614
1483938000000|2017-01-09 05:00:00|5635|5563.53|5580|5571|5635|5635|5563.53|5563.53|3378924
1484024400000|2017-01-10 05:00:00|5596|5553|5584.5|5566|5596|5596|5553|5553|2440726
1484110800000|2017-01-11 05:00:00|5581|5529|5550|5550|5581|5581|5529|5529|4302354
1484197200000|2017-01-12 05:00:00|5557|5485.25|5522.815|5515|5557|5551.5|5485.25|5485.25|4023720
1484283600000|2017-01-13 05:00:00|5563|5492.5|5535|5511|5563|5563|5492.5|5492.5|4499580
1484629200000|2017-01-17 05:00:00|5513.5|5470|5497.54|5480|5513.5|5512.5|5470|5470|2987536
1484715600000|2017-01-18 05:00:00|5544.5|5491|5544.5|5500.5|5544.5|5544.5|5491|5491|4161768
1484802000000|2017-01-19 05:00:00|5580|5501|5554.5|5536.5|5580|5580|5501|5501|4563884
1484888400000|2017-01-20 05:00:00|5555|5501.5|5539.5|5539.5|5555|5555|5501.5|5501.5|4033082
1485147600000|2017-01-23 05:00:00|5565|5499|5539|5504|5565|5561.5|5499|5499|3530848
1485234000000|2017-01-24 05:00:00|5638|5487|5662|5610|5662|5662|5502|5487|5068860
1485320400000|2017-01-25 05:00:00|5732.5|5508|5550|5530|5738|5604.5|5441.5|5362.5|8347878
1485406800000|2017-01-26 05:00:00|5574.5|5476.5|5549|5510.5|5574.5|5573|5476.5|5476.5|6136290
1485493200000|2017-01-27 05:00:00|5570.5|5486.5|5499|5485|5575|5550|5481|5480.5|4442626
1485752400000|2017-01-30 05:00:00|5542|5437.5|5477.5|5437|5542|5477.5|5062.5|5411.5|4373004
1485838800000|2017-01-31 05:00:00|5494.5|5419.5|5465.5|5485|5494.5|5490|5419.5|5419.5|4868822
1485925200000|2017-02-01 05:00:00|5497.5|5395|5426|5409|5497.5|5495|5395|5395|7430310
1486011600000|2017-02-02 05:00:00|5434|5342.5|5418|5385|5434|5434|5342.5|5342.5|7885246
1486098000000|2017-02-03 05:00:00|5489|5425|5478|5425|5489|5489|5425|5425|5347144
1486357200000|2017-02-06 05:00:00|5562.5|5456.5|5548.5|5530.5|5562.5|5562.5|5456.5|5456.5|7143920
1486443600000|2017-02-07 05:00:00|5599.5|5548.25|5562.5|5562.5|5599.5|5599.5|5548.25|5548.25|4341750
1486530000000|2017-02-08 05:00:00|5554.5|5430|5520|5513|5554.5|5552|5430|5430|3029850
1486616400000|2017-02-09 05:00:00|5536|5498|5520|5504.5|5536|5536|5498|5498|4062204
1486702800000|2017-02-10 05:00:00|5563|5504|5552.5|5552.5|5563|5563|5504|5504|4185136
1486962000000|2017-02-13 05:00:00|5614|5552.5|5614|5583.5|5614|5614|5552.5|5552.5|4377176
1487048400000|2017-02-14 05:00:00|5616|5572.5|5594|5572.5|5616|5616|5572.5|5572.5|4127290
1487134800000|2017-02-15 05:00:00|5604|5537.5|5575.5|5575.5|5604|5604|5537.5|5537.5|3853214
1487221200000|2017-02-16 05:00:00|5616.5|5590.5|5599|5598|5616.5|5616.5|5590.5|5590.5|4454636
1487307600000|2017-02-17 05:00:00|5616.5|5512|5606|5580|5616.5|5616.5|5512|5512|3738134
1487653200000|2017-02-21 05:00:00|5640|5602|5623.5|5624.43|5640|5640|5602|5602|3083080
1487739600000|2017-02-22 05:00:00|5635.5|5555|5635|5625|5635.5|5635.5|5555|5555|3208110
1487826000000|2017-02-23 05:00:00|5652.5|5548|5637|5607|5664|5642.5|5598.5|5545.5|4642780
1487912400000|2017-02-24 05:00:00|5634.5|5570|5623|5600.5|5634.5|5634.5|5570|5570|4591258
1488171600000|2017-02-27 05:00:00|5648.5|5601.5|5640.5|5640.5|5648.5|5648.5|5601.5|5601.5|4213028
1488258000000|2017-02-28 05:00:00|5659.5|5616.875|5645|5627.5|5659.5|5659.5|5616.875|5616.875|3535022
1488344400000|2017-03-01 05:00:00|5722|5595.5|5706|5664|5722|5722|5595.5|5595.5|8369970
1488430800000|2017-03-02 05:00:00|5706.5|5612.5|5649.5|5634.5|5706.5|5706.5|5612.5|5612.5|4693992
1488517200000|2017-03-03 05:00:00|5671.5|5608.5|5617|5616.5|5671.5|5671.5|5608.5|5608.5|4950966
1488776400000|2017-03-06 05:00:00|5617|5577|5583|5583|5617|5617|5577|5577|5450742
1488862800000|2017-03-07 05:00:00|5659|5437.5|5614|5605.5|5659|5620|5582.5|5437.5|3679342
1488949200000|2017-03-08 05:00:00|5633|5582.5|5595.5|5587.5|5633|5633|5582.5|5582.5|3887834
1489035600000|2017-03-09 05:00:00|5616.84|5510.5|5597.975|5580|5616.84|5616|5352.5|5510|4553838
1489122000000|2017-03-10 05:00:00|5650|5564.5|5615|5600|5650|5650|5564.5|5564.5|5228286
1489377600000|2017-03-13 04:00:00|5636.395|5597.255|5634|5603|5636.395|5636.395|5597.255|5597.255|4803622
1489464000000|2017-03-14 04:00:00|5634|5571.5|5605|5575|5634|5634|5571.5|5571.5|3170398
1489550400000|2017-03-15 04:00:00|5665|5593.5|5654|5640|5665|5665|5593.5|5593.5|4872314
1489636800000|2017-03-16 04:00:00|5661|5597.25|5625|5600.5|5661|5661|5597.25|5597.25|4418554
1489723200000|2017-03-17 04:00:00|5750|5510|5712.5|5673|5750|5696.5|5615|5510|10357694
1489982400000|2017-03-20 04:00:00|5704|5625|5675.5|5675.5|5704|5704|5625|5625|4865206
1490068800000|2017-03-21 04:00:00|5707.5|5599|5635|5606|5707.5|5690.5|5599|5599|5628158
1490155200000|2017-03-22 04:00:00|5662.5|5564|5662.5|5598.5|5662.5|5620|5572|5564|3265024
1490241600000|2017-03-23 04:00:00|5627|5578|5592|5592|5627|5627|5578|5578|3591698
1490328000000|2017-03-24 04:00:00|5662.5|5510|5612.5|5583|5662.5|5614|5566.5|5510|3144618
1490587200000|2017-03-27 04:00:00|5662.5|5437.5|5599.5|5532.5|5662.5|5596.5|5522.5|5437.5|3807592
1490673600000|2017-03-28 04:00:00|5662.5|5510|5637|5600.5|5662.5|5657|5573.5|5510|4939230
1490760000000|2017-03-29 04:00:00|5624.45|5591|5619.5|5591|5624.45|5624.45|5591|5591|2769314
1490846400000|2017-03-30 04:00:00|5633|5521.5|5037.5|5605|5633|5632.5|5037.5|5521.5|2212198
1490932800000|2017-03-31 04:00:00|5631.5|5592.5|5630.5|5610.125|5631.5|5631.5|5592.5|5592.5|3445100
1491192000000|2017-04-03 04:00:00|5660.5|5521.5|5615|5576.5|5662.5|5621|5563|5521.5|3229584
1491278400000|2017-04-04 04:00:00|5662.5|5510|5660|5650.5|5662.5|5662|5603.5|5510|4494006
1491364800000|2017-04-05 04:00:00|5662.5|5622.5|5625|5625|5719|5719|5622.5|5622.5|4746698
1491451200000|2017-04-06 04:00:00|5701|5533|5635|5600.5|5713.5|5646.5|5610|5533|3112304
1491537600000|2017-04-07 04:00:00|5660.25|5611.5|5649.5|5630.5|5660.25|5660.25|5611.5|5611.5|3000184
1491796800000|2017-04-10 04:00:00|5687.5|5634|5668.5|5644|5687.5|5687.5|5634|5634|3297358
1491883200000|2017-04-11 04:00:00|5750|5510|5714|5589|5750|5657.5|5613|5510|3593706
1491969600000|2017-04-12 04:00:00|5657|5606.75|5629|5612|5657|5657|5606.75|5606.75|4086708
1492056000000|2017-04-13 04:00:00|5635|5591.05|5614.5|5602|5635|5635|5591.05|5591.05|3405318
1492401600000|2017-04-17 04:00:00|5700|5510|5687.5|5636|5700|5663.5|5615.5|5510|4762434
1492488000000|2017-04-18 04:00:00|5690|5614.5|5694.5|5650.5|5700|5683.5|5642.5|5582|4276466
1492574400000|2017-04-19 04:00:00|5700|5635.5|5669.5|5646|5713|5713|5636|5635.5|4035236
1492660800000|2017-04-20 04:00:00|5713|5606.5|5697.5|5697|5744.5|5715|5641|5567|3832700
1492747200000|2017-04-21 04:00:00|5742|5664|5769.5|5746.5|5875|5763.5|5700|5643.5|9518964
1493006400000|2017-04-24 04:00:00|5900|5609|5837.5|5790|5915.5|5829.5|5786.5|5609|4957564
1493092800000|2017-04-25 04:00:00|5885|5820.5|5843.5|5842|5885|5885|5823|5820.5|5243830
1493179200000|2017-04-26 04:00:00|5897.5|5400|5922.5|5910|5964.5|5961.5|5825|5400|8129366
1493265600000|2017-04-27 04:00:00|5961.3|5646|5960|5926|5961.3|5961|5646|5646|5564692
1493352000000|2017-04-28 04:00:00|5980.5|5929.5|5969.5|5935.5|5980.5|5980.5|5929.5|5929.5|7186996
1493611200000|2017-05-01 04:00:00|5985|5933.5|5969.5|5950.5|5985|5985|5933.5|5933.5|3845112
1493697600000|2017-05-02 04:00:00|5975.5|5925|5966|5940|5975.5|5975.5|5925|5925|4813646
1493784000000|2017-05-03 04:00:00|6023|5950|6015|5991|6023|6023|5950|5950|5769830
1493870400000|2017-05-04 04:00:00|6050|6006.3|6050|6030|6050|6050|6006.3|6006.3|5051100
1493956800000|2017-05-05 04:00:00|6072.5|6004|6067|6067.5|6072.5|6072.5|6004|6004|3894292
1494216000000|2017-05-08 04:00:00|6077.495|6020|6074.5|6035|6077.495|6077.495|6020|6020|3923172
1494302400000|2017-05-09 04:00:00|6097.5|5656.81|6073|6050|6097.5|6097|5656.81|5656.81|3051520
1494388800000|2017-05-10 04:00:00|6073|6006|6050.5|6036|6073|6073|6006|6006|3294688
1494475200000|2017-05-11 04:00:00|6069|5988.5|6050.335|6037.5|6069|6069|5988.5|5988.5|3874106
1494561600000|2017-05-12 04:00:00|6064|6032.5|6059|6041.5|6064|6064|6032.5|6032.5|3551662
1494820800000|2017-05-15 04:00:00|6065|6033.5|6046|6046|6065|6065|6033.5|6033.5|3079958
1494907200000|2017-05-16 04:00:00|6074|6039.5|6072.5|6050.5|6074|6074|6039.5|6039.5|3117310
1494993600000|2017-05-17 04:00:00|6043|5960|5975.5|5979|6065.5|6070|5971|5960|5389694
1495080000000|2017-05-18 04:00:00|5950|5950|5984|5950.5|5999|5999|5899.5|5898|3718868
1495166400000|2017-05-19 04:00:00|6067.5|5970|6062.5|6040|6067.5|6067.5|5971|5970|4994166
1495425600000|2017-05-22 04:00:00|6100|6040|6083|6050.5|6102.5|6102.5|6073|6040|3437846
1495512000000|2017-05-23 04:00:00|6124|6053.5|6103.5|6085|6124|6124|6053.5|6053.5|5253464
1495598400000|2017-05-24 04:00:00|6142|6092.54|6124.5|6104|6142|6142|6092.54|6092.54|3721172
1495684800000|2017-05-25 04:00:00|6130.25|6102|6112.5|6112.5|6130.25|6130.25|6102|6102|4458858
1495771200000|2017-05-26 04:00:00|6122|6079|6102|6090.48|6122|6122|6079|6079|3436756
1496116800000|2017-05-30 04:00:00|6096.64|6036.5|6075|6051|6096.64|6096.64|6036.5|6036.5|4077274
1496203200000|2017-05-31 04:00:00|6079|6050|6064|6064|6079|6079|6050|6050|5390848
1496289600000|2017-06-01 04:00:00|6107.5|6018.5|6018.5|6075|6107.5|6107.5|6018.5|6018.5|5511992
1496376000000|2017-06-02 04:00:00|6142.635|6085.5|6118.5|6106|6142.635|6142.635|6085.5|6085.5|3604124
1496635200000|2017-06-05 04:00:00|6117.5|5957.5|6064.5|6030|6117.5|6117.5|5957.5|5957.5|5113296
1496721600000|2017-06-06 04:00:00|6049|5983|6024.5|6006|6049|6049|5983|5983|4293662
1496808000000|2017-06-07 04:00:00|6032|5916.5|6009.5|5965.5|6032|6030|5916.5|5916.5|2537580
1496894400000|2017-06-08 04:00:00|6025.5|5954|5997|5997|6025.5|6025.5|5954|5954|5950696
1496980800000|2017-06-09 04:00:00|6041|5990.75|6032|6032|6041|6041|5990.75|5990.75|3310068
1497240000000|2017-06-12 04:00:00|6032|5953|6019.5|5994|6032|6032|5953|5953|4948664
1497326400000|2017-06-13 04:00:00|6008|5979.5|6003|5980|6008|6008|5979.5|5979.5|3441280
1497412800000|2017-06-14 04:00:00|6020.5|5980|6000.5|6000.5|6020.5|6020.5|5980|5980|2615058
1497499200000|2017-06-15 04:00:00|6046|5919.315|6043.5|6020|6046|6046|5919.315|5919.315|2866658
1497585600000|2017-06-16 04:00:00|6015|6015|6040|6021.775|6086|6084.5|6013.5|6013|6287206
1497844800000|2017-06-19 04:00:00|6113|6021.5|6110|6067.5|6113|6113|6021.5|6021.5|5684472
1497931200000|2017-06-20 04:00:00|6126|6073.5|6094.5|6075.5|6126|6126|6073.5|6073.5|4284504
1498017600000|2017-06-21 04:00:00|6110|6074.5|6109.5|6087.5|6110|6110|6074.5|6074.5|4365936
1498104000000|2017-06-22 04:00:00|6148|6091|6124.5|6108.5|6148|6148|6091|6091|4659318
1498190400000|2017-06-23 04:00:00|6122|6074.5|6111.285|6090|6122|6122|6074.5|6074.5|3916592
1498449600000|2017-06-26 04:00:00|6209|6040|6109.5|6090.5|6213.5|6153.5|6091|6005.5|2594006
1498536000000|2017-06-27 04:00:00|6107|6075.7|6099.5|6079.5|6107|6107|6075.7|6075.7|2599430
1498622400000|2017-06-28 04:00:00|6130|6084.5|6125|6120.5|6130|6130|6084.5|6084.5|2709044
1498708800000|2017-06-29 04:00:00|6125|6031.09|6109.5|6070|6125|6119.5|6031.09|6031.09|3695640
1498795200000|2017-06-30 04:00:00|6131.75|6081|6124.5|6085.5|6131.75|6131.75|6081|6081|3390552
1499054400000|2017-07-03 04:00:00|6157.5|6103|6104.5|6104|6157.5|6157.5|6103|6103|1584544
1499227200000|2017-07-05 04:00:00|6201|6050|6142|6120|6201|6150.5|6109.5|6050|2501884
1499313600000|2017-07-06 04:00:00|6150|6093.28|6114.5|6094.5|6150|6150|6093.28|6093.28|4594638
1499400000000|2017-07-07 04:00:00|6145|6102|6131.725|6110.5|6145|6145|6102|6102|2303934
1499659200000|2017-07-10 04:00:00|6187|6117.25|6174.5|6130.5|6187|6187|6117.25|6117.25|3157616
1499745600000|2017-07-11 04:00:00|6187|6118|6187|6165.5|6187|6187|6118|6118|3137430
1499832000000|2017-07-12 04:00:00|6239.495|6177|6197|6185.5|6239.495|6239.495|6177|6177|3853752
1499918400000|2017-07-13 04:00:00|6289.5|6050|6171.5|6130|6289.5|6185|6142|6050|4044010
1500004800000|2017-07-14 04:00:00|6272|6050|6182|6155.5|6272|6181.5|6141|6050|2763476
1500264000000|2017-07-17 04:00:00|6266.5|6050|6174.5|6155.5|6266.5|6184.5|6150|6050|2901814
1500350400000|2017-07-18 04:00:00|6242|6050|6149.5|6111|6242|6143.5|6097|6050|2761924
1500436800000|2017-07-19 04:00:00|6227.5|6050|6174.5|6135|6227.5|6160.5|6128|6050|2721654
1500523200000|2017-07-20 04:00:00|6248|6050|6149.5|6100.5|6248|6161|6116|6050|2835072
1500609600000|2017-07-21 04:00:00|6218.5|6000.5|6205.5|6078|6250|6174.5|6095|6000.5|4083630
1500868800000|2017-07-24 04:00:00|6247.5|6072|6187|6180|6253|6184.5|6142.5|6065|4767608
1500955200000|2017-07-25 04:00:00|6250|6000.5|6037.5|6000|6250|6210|5999.5|5999.5|7767508
1501041600000|2017-07-26 04:00:00|6037.5|5964.5|5995|5977|6037.5|6037.5|5964.5|5964.5|4863004
1501128000000|2017-07-27 04:00:00|6070|5941|5975|5871|6070|5975|5894|5871|7129064
1501214400000|2017-07-28 04:00:00|5972.5|5914.5|5945|5943.5|5972.5|5972.5|5914.5|5914.5|3294290
1501473600000|2017-07-31 04:00:00|6038.5|5901.5|5942|5920|6038.5|5966.5|5924|5900|2996682
1501560000000|2017-08-01 04:00:00|5965.5|5918|5942.81|5950|5965.5|5965.5|5918|5918|2207824
1501646400000|2017-08-02 04:00:00|6034.5|5933|6016|5940|6034.5|6019|5944.5|5933|3315616
1501732800000|2017-08-03 04:00:00|6055.5|5993|6036.5|6035.5|6055.5|6055.5|5993|5993|3051556
1501819200000|2017-08-04 04:00:00|6083|6032.5|6081|6079.5|6083|6083|6032.5|6032.5|2280336
1502078400000|2017-08-07 04:00:00|6074.5|5989|5940|5926|6074.5|6060|5893|5893|8365666
1502164800000|2017-08-08 04:00:00|5976.5|5900|5924.5|5908.5|5976.5|5976.5|5900|5900|4089706
1502251200000|2017-08-09 04:00:00|5942|5851.5|5874.5|5851.5|5942|5942|5851.5|5851.5|5026956
1502337600000|2017-08-10 04:00:00|5855|5804.5|5849.5|5815|5864.25|5864.25|5805|5804.5|5141558
1502424000000|2017-08-11 04:00:00|5874.5|5817.5|5862|5833.5|5900|5900|5817.5|5817.5|3376862
1502683200000|2017-08-14 04:00:00|5877.5|5846.75|5873|5857.5|5877.5|5877.5|5846.75|5846.75|2782750
1502769600000|2017-08-15 04:00:00|5856|5785.5|5800|5799.16|5856|5856|5785.5|5785.5|3503576
1502856000000|2017-08-16 04:00:00|5905|5750|5900|5880.5|5905|5905|5791|5750|5340598
1502942400000|2017-08-17 04:00:00|5889|5780|5820|5780|5889|5881|5780|5780|4219444
1503028800000|2017-08-18 04:00:00|5813.5|5767.5|5789.5|5775.155|5813.5|5813.5|5767.5|5767.5|4136966
1503288000000|2017-08-21 04:00:00|5785|5734|5778.5|5764|5785|5785|5734|5734|2667206
1503374400000|2017-08-22 04:00:00|5791.5|5751.5|5784.5|5765|5791.5|5791.5|5751.5|5751.5|3677590
1503460800000|2017-08-23 04:00:00|5881.5|5733|5851.5|5830|5943.5|5943.5|5749|5733|10237314
1503547200000|2017-08-24 04:00:00|5860.5|5747.5|5790|5767.5|5860.5|5858.5|5747.5|5747.5|6598576
1503633600000|2017-08-25 04:00:00|5804.5|5751|5769.5|5752|5804.5|5804.5|5751|5751|3666134
1503892800000|2017-08-28 04:00:00|5789|5719|5766.5|5737.5|5789|5789|5719|5719|5098070
1503979200000|2017-08-29 04:00:00|5937|5722|5936|5900|5937|5937|5747|5722|9047116
1504065600000|2017-08-30 04:00:00|5993|5889.5|5991|5965|5993|5993|5889.5|5889.5|8566710
1504152000000|2017-08-31 04:00:00|6009.5|5940.5|5999.5|5975.5|6009.5|6009.5|5940.5|5940.5|6091316
1504238400000|2017-09-01 04:00:00|6008|5890.875|5914.5|5915.595|6008|5998|5890.875|5890.875|4097708
1504584000000|2017-09-05 04:00:00|5852|5505|5565|5562.5|5852|5851.5|5500|5500|23352842
1504670400000|2017-09-06 04:00:00|5557.5|5496.5|5480.5|5480|5564.5|5562.5|5455.5|5455|13951910
1504756800000|2017-09-07 04:00:00|5475|5475|5512|5487.5|5525|5524|5455.5|5455|8357884
1504843200000|2017-09-08 04:00:00|5517|5438|5486|5462.5|5517|5517|5452.5|5438|7070252
1505102400000|2017-09-11 04:00:00|5536.5|5464|5492.5|5485|5536.5|5535.5|5464|5464|8592374
1505188800000|2017-09-12 04:00:00|5529.5|5482|5515|5514|5529.5|5520|5482|5482|6576650
1505275200000|2017-09-13 04:00:00|5523.5|5490.5|5513|5505.5|5523.5|5523.5|5490.5|5490.5|5903416
1505361600000|2017-09-14 04:00:00|5548.5|5459|5651|5625|5664|5663.5|5506.5|5459|11023844
1505448000000|2017-09-15 04:00:00|5762.5|5525|5674.5|5653|5762.5|5689.5|5637|5525|10260830
1505707200000|2017-09-18 04:00:00|5745|5525|5650|5620|5745|5720|5633|5525|6488450
1505793600000|2017-09-19 04:00:00|5682.5|5635|5682.5|5660|5682.5|5682.5|5635|5635|5058356
1505880000000|2017-09-20 04:00:00|5711.495|5655|5707|5691|5711.495|5711.495|5655|5655|5040856
1505966400000|2017-09-21 04:00:00|5741.5|5678.5|5711.5|5710.5|5741.5|5741.5|5678.5|5678.5|4027744
1506052800000|2017-09-22 04:00:00|5774.5|5707.5|5765|5745|5774.5|5980|5709|5707.5|3622252
1506312000000|2017-09-25 04:00:00|5766|5685.5|5733.5|5702.5|5766|5741.5|5685.5|5685.5|5467348
1506398400000|2017-09-26 04:00:00|5750.5|5700|5743.25|5702.5|5750.5|5750.5|5700|5700|5077742
1506484800000|2017-09-27 04:00:00|5799|5727.65|5857.5|5765|5873|5873|5748.5|5727.65|9000724
1506571200000|2017-09-28 04:00:00|5885|5769|5791.5|5792|5885|5885|5769|5769|9033376
1506657600000|2017-09-29 04:00:00|5806.5|5724.5|5790.05|5799.5|5806.5|5805.5|5724.5|5724.5|4624302
1506916800000|2017-10-02 04:00:00|5785|5785|5877.5|5860|5882.5|5882|5785|5785|3073320
1507003200000|2017-10-03 04:00:00|5895|5830.5|5899.5|5877|5997.5|5997.5|5864|5830.5|3198276
1507089600000|2017-10-04 04:00:00|5985.5|5825|5899.5|5872|5991.5|5909.5|5867.5|5825|4306230
1507176000000|2017-10-05 04:00:00|5916.5|5872|5908.5|5885.5|5916.5|5916.5|5872|5872|3932734
1507262400000|2017-10-06 04:00:00|5914|5880|5911.5|5890|5914|5914|5880|5880|2525592
1507521600000|2017-10-09 04:00:00|5944|5899|5934|5918|5944|5944|5899|5899|2585462
1507608000000|2017-10-10 04:00:00|5941|5887.5|5924.5|5902.5|5941|5941|5887.5|5887.5|3961706
1507694400000|2017-10-11 04:00:00|5930|5871.5|5905|5887.5|5930|5930|5871.5|5871.5|4316708
1507780800000|2017-10-12 04:00:00|5949.5|5881.5|5941|5937.5|5949.5|5949.5|5881.5|5881.5|3276960
1507867200000|2017-10-13 04:00:00|5997.5|5934|5949.5|5934|5997.5|5997.5|5934|5934|3153364
1508126400000|2017-10-16 04:00:00|5975|5899|5974|5925.5|5975|5975|5899|5899|2627984
1508212800000|2017-10-17 04:00:00|5989.5|5909|5989.5|5950.5|5989.5|5989.5|5909|5909|3034392
1508299200000|2017-10-18 04:00:00|5975|5930|5970|5940|5975|5975|5930|5930|2664830
1508385600000|2017-10-19 04:00:00|5976.5|5911|5975|5955|5976.5|5976.5|5911|5911|2229118
1508472000000|2017-10-20 04:00:00|6047|5975|6042.5|6000|6047|6047|5975|5975|3410402
1508731200000|2017-10-23 04:00:00|6079|6023.5|6039|6044.5|6079|6079|6023.5|6023.5|3754566
1508817600000|2017-10-24 04:00:00|6145.5|5947.5|5989|5980|6220.5|6220.5|5948|5947.5|8720168
1508904000000|2017-10-25 04:00:00|6014.5|5943.5|5975|5949.5|6014.5|6012.5|5943.5|5943.5|5588264
1508990400000|2017-10-26 04:00:00|6003.5|5949.5|5997.5|5980|6003.5|6003.5|5949.5|5949.5|5072350
1509076800000|2017-10-27 04:00:00|5999|5948|5974.5|5997|5999|5999|5948|5948|4386128
1509336000000|2017-10-30 04:00:00|6000|5942.505|6002|5970|6026.5|6026.5|5944.5|5942.505|7072848
1509422400000|2017-10-31 04:00:00|6013|5700|6009.5|5965|6013|6012|5507|5700|4779004
1509508800000|2017-11-01 04:00:00|6050|5924.175|6005|5985|6050|6050|5924.175|5924.175|4129508
1509595200000|2017-11-02 04:00:00|6075.5|5900.5|6072.27|6055|6075.5|6075.5|5900.5|5900.5|2908276
1509681600000|2017-11-03 04:00:00|6087.5|6019|6069.5|6035.5|6087.5|6087.5|6019|6019|3199620
1509944400000|2017-11-06 05:00:00|6073|5988|6039|6000.5|6073|6073|5988|5988|3408664
1510030800000|2017-11-07 05:00:00|6073|5925.5|6050|6012.5|6073|6071|5925.5|5925.5|2867172
1510117200000|2017-11-08 05:00:00|6049.5|6000.5|6024|6014|6049.5|6049.5|6000.5|6000.5|3000804
1510203600000|2017-11-09 05:00:00|6017.5|5900|5934.5|5900|6017.5|6013|5900|5900|4150412
1510290000000|2017-11-10 05:00:00|5924|5900|5910.5|5910.43|5924|5924|5900|5900|4482148
1510549200000|2017-11-13 05:00:00|5897.5|5878.5|5854|5852.5|5920|5899|5847|5845.5|3259838
1510635600000|2017-11-14 05:00:00|5875.5|5853.5|5951|5900|5951|5950.5|5850|5849|4398140
1510722000000|2017-11-15 05:00:00|5943|5902.5|5879.5|5879|5959.5|5908|5852.5|5851.5|3459616
1510808400000|2017-11-16 05:00:00|5881|5815|5975|5800.5|5975|5909|5856|5795|3183006
1510894800000|2017-11-17 05:00:00|5881.5|5824|5826.5|5826.5|5881.5|5881.5|5824|5824|3625202
1511154000000|2017-11-20 05:00:00|5859|5815|5819|5819|5859|5859|5815|5815|3634494
1511240400000|2017-11-21 05:00:00|5881.5|5823.5|5854|5853|5881.5|5881.5|5823.5|5823.5|3258462
1511326800000|2017-11-22 05:00:00|5925|5711|5920|5832|5925|5857.5|5828|5711|4534954
1511499600000|2017-11-24 05:00:00|5898|5832|5848|5847.5|5920|5858|5818|5816.5|1867144
1511758800000|2017-11-27 05:00:00|5925|5761|5862.5|5836|5925|5860.5|5826|5761|3640114
1511845200000|2017-11-28 05:00:00|5925|5779|5901|5844|5925|5900|5845|5779|3702500
1511931600000|2017-11-29 05:00:00|5925|5774|5924.5|5890|5925|5921.5|5885.5|5774|3792696
1512018000000|2017-11-30 05:00:00|5925|5925|6070|6050.5|6087.275|6087.275|5925|5925|7289086
1512104400000|2017-12-01 05:00:00|6090|5939.5|6020|5990|6097.5|6085|5942.5|5939.5|5172786
1512363600000|2017-12-04 05:00:00|6145.5|5911|6020|5980|6145.5|6094.5|6001.5|5911|3942578
1512450000000|2017-12-05 05:00:00|6161|5911|6032.5|6001|6167.5|6110.5|6000|5911|4563372
1512536400000|2017-12-06 05:00:00|6157|5911|6075|6060|6157|6069.5|6025.5|5911|3241552
1512622800000|2017-12-07 05:00:00|6161.5|5946|6134.5|6120|6168|6140|6056|5911|5086478
1512709200000|2017-12-08 05:00:00|6154.5|6113|6140.5|6120.5|6154.5|6154.5|6113|6113|4157322
1512968400000|2017-12-11 05:00:00|6177.5|6125.005|6177.5|6167.5|6177.5|6177.5|6125.005|6125.005|4652854
1513054800000|2017-12-12 05:00:00|6207.95|6148.25|6194|6155.5|6207.95|6207.95|6148.25|6148.25|4869842
1513141200000|2017-12-13 05:00:00|6235.25|6164|6230|6212.5|6235.25|6235.25|6164|6164|7567762
1513227600000|2017-12-14 05:00:00|6243.5|6190.5|6205|6165.5|6243.5|6243|6165.5|6165.5|4417374
1513314000000|2017-12-15 05:00:00|6292.5|6161|6325|6295|6325|6321.5|6215.5|6161|8267872
1513573200000|2017-12-18 05:00:00|6420|6245|6335.5|6255.5|6487.5|6376|6314.5|6245|5812762
1513659600000|2017-12-19 05:00:00|6360.5|6281.5|6339|6282.5|6360.5|6360.5|6281.5|6281.5|4698282
1513746000000|2017-12-20 05:00:00|6394.495|6311.9|6350|6337.5|6394.495|6394.495|6311.9|6311.9|4943380
1513832400000|2017-12-21 05:00:00|6433.5|6274|6363.5|6363|6485.5|6377.5|6343.5|6274|4153626
1513918800000|2017-12-22 05:00:00|6450.5|6245|6400|6339|6500|6379|6349.5|6245|1891422
1514264400000|2017-12-26 05:00:00|6390|6349.5|6374.5|6357|6396.45|6396.45|6349.5|6349.5|1383276
1514350800000|2017-12-27 05:00:00|6446.5|6245|6399.5|6360|6500|6380|6349.5|6245|2701078
1514437200000|2017-12-28 05:00:00|6467.5|6245|6420|6385|6500|6408|6367|6245|1993948
1514523600000|2017-12-29 05:00:00|6498|6355.5|6378.5|6364|6500|6423.5|6378.5|6355.5|2216282
1514869200000|2018-01-02 05:00:00|6389|6245|6444|6337.5|6500|6437.5|6359.5|6245|3852956
1514955600000|2018-01-03 05:00:00|6414|6319.5|6509.5|6475.5|6510|6509|6414|6245|7901972
1515042000000|2018-01-04 05:00:00|6547|6510|6537.5|6522.5|6547|6547|6510|6510|4448286
1515128400000|2018-01-05 05:00:00|6651.5|6450.5|6587.5|6565.5|6655|6613.5|6524|6450.5|5443820
1515387600000|2018-01-08 05:00:00|6601.5|6450.5|6675|6643|6800|6776.5|6601.5|6450.5|10099988
1515474000000|2018-01-09 05:00:00|6718.5|6555.5|6725|6706|6750|6722.5|6652.5|6555.5|6751452
1515560400000|2018-01-10 05:00:00|6851|6530.5|6800|6747.5|6851|6772|6691.5|6530.5|5003662
1515646800000|2018-01-11 05:00:00|6907|6643.5|6758.5|6750|6907|6810.5|6738|6643.5|6883652
1515733200000|2018-01-12 05:00:00|6882.5|6661|6844.5|6815|7070|6828|6764.5|6661|6816112
1516078800000|2018-01-16 05:00:00|6984.5|6717.5|6825|6824|6984.5|6900|6818.5|6717.5|2150854
1516165200000|2018-01-17 05:00:00|6816|6625|6739|6725|6858|6747|6650.5|6599.5|5889132
1516251600000|2018-01-18 05:00:00|6843.5|6580.5|6729.5|6700|6843.5|6782|6719|6580.5|4551630
1516338000000|2018-01-19 05:00:00|6825.5|6563|6800|6700|6918.5|6794.5|6726.5|6563|4730540
1516597200000|2018-01-22 05:00:00|6928.5|6663|6752|6745|6928.5|6825|6682.5|6647.5|5063490
1516683600000|2018-01-23 05:00:00|6894|6689|6800.5|6800|6894|6804.5|6726|6689|5516396
1516770000000|2018-01-24 05:00:00|6951.5|6719|6790|6786|7041|6913|6700|6375|3611992
1516856400000|2018-01-25 05:00:00|6889.5|6685.5|6892.5|6876.5|6917.5|6914|6765|6624|7101864
1516942800000|2018-01-26 05:00:00|7000|6805.5|6900|6885|7000|6924|6834.5|6805.5|4380066
1517202000000|2018-01-29 05:00:00|7000|6774|6844|6830|7000|6956.5|6812.5|6774|5163650
1517288400000|2018-01-30 05:00:00|6910|6806|6845|6825|6941.5|6843|6767.5|6662.5|5358374
1517374800000|2018-01-31 05:00:00|7000|6525|6916|6906.5|7000|6915.5|6830|6525|7976158
1517461200000|2018-02-01 05:00:00|7000|6766|6948.5|6797.5|7000|6948.5|6829.5|6744.5|5406148
1517547600000|2018-02-02 05:00:00|7000|6759|6749.5|6700.5|7000|6894.5|6722.5|6600|7167470
1517806800000|2018-02-05 05:00:00|6824|6504.5|6350|6283|6824|6705.5|6280|6250|10400154
1517893200000|2018-02-06 05:00:00|6500|6114.5|6499|6475|6600|6488.5|6119.5|5750|13377922
1517979600000|2018-02-07 05:00:00|6520.5|6336.5|6590|6575|6824|6665|6410|6300|12841466
1518066000000|2018-02-08 05:00:00|6690|6458.5|6494|6401.5|6799|6636|6370|6368|11569876
1518152400000|2018-02-09 05:00:00|6600.5|6300|6269|6257.5|6601|6481|6113.5|6110.5|19681788
1518411600000|2018-02-12 05:00:00|6403|6159.5|6384.5|6352|6437.5|6425|6137.5|6130.5|15465786
1518498000000|2018-02-13 05:00:00|7000|5745|6293.5|6288.5|7000|6350|6249.5|5745|8206242
1518584400000|2018-02-14 05:00:00|6388.5|6152.5|6344.5|6310.5|6400|6340|6198.5|6152.5|10549078
1518670800000|2018-02-15 05:00:00|6369.5|6305.5|6515.5|6502.5|6550|6502.5|6350|6305.5|6637100
1518757200000|2018-02-16 05:00:00|6650.5|6464|6487.5|6440|6700|6550|6447|6417|7518310
1519102800000|2018-02-20 05:00:00|6605.5|6349|6375|6321|6605.5|6463|6294.5|6293.5|7047272
1519189200000|2018-02-21 05:00:00|6450.5|6318|6457.5|6400|6562.5|6558.5|6305.5|6207|12504576
1519275600000|2018-02-22 05:00:00|6608.5|6291.5|6724.5|6689.5|6730.5|6728.5|6495|6260.5|12651326
1519362000000|2018-02-23 05:00:00|6857.5|6642|6699|6571|6870.5|6750|6569.5|6569|7137004
1519621200000|2018-02-26 05:00:00|6813.5|6631|6799.5|6780|6822.5|6783.5|6691|6590|7247414
1519707600000|2018-02-27 05:00:00|6888.5|6711|6789|6696|6888.5|6811|6694|6684|5610514
1519794000000|2018-02-28 05:00:00|6788.5|6586.5|6758.5|6737|6925|6920.5|6701.5|6586.5|15028598
1519880400000|2018-03-01 05:00:00|6850|6590.5|6549.5|6525.5|6850|6773|6490.5|6488|9745518
1519966800000|2018-03-02 05:00:00|6660|6365.5|6497.5|6497.5|6730|6530|6416|6331.5|7799452
1520226000000|2018-03-05 05:00:00|6603|6371.5|6599.5|6550.5|6633|6620|6401.5|6371.5|7358210
1520312400000|2018-03-06 05:00:00|6711|6476|6495.5|6429.5|6711|6625|6450|6392.5|4406840
1520398800000|2018-03-07 05:00:00|7000|5745|6546.5|6515.5|7000|6562.5|6486|5745|4496722
1520485200000|2018-03-08 05:00:00|6547.5|6425|6555.5|6463.5|6635|6604.5|6481.5|6420|5435076
1520571600000|2018-03-09 05:00:00|6732|6325|6703.5|6650.5|6800|6708.5|6576.5|6325|6058494
1520827200000|2018-03-12 04:00:00|6873|6575.5|6595|6575|7000|6730|6556|6450|5052006
1520913600000|2018-03-13 04:00:00|6701|6466.5|6530|6427.5|6701|6624.5|6476|6400|5975880
1521000000000|2018-03-14 04:00:00|6670.5|6422|6499.5|6455|6681|6536|6409.5|6325|4772060
1521086400000|2018-03-15 04:00:00|6626.5|6350.5|6518|6465|6699|6527.5|6396|6250|4271380
1521172800000|2018-03-16 04:00:00|6579|6348.5|6435|6411|6591|6490.5|6391.5|6348.5|10001892
1521432000000|2018-03-19 04:00:00|6531.5|6325|6375|6335|6537.5|6441|6307.5|6289|5519356
1521518400000|2018-03-20 04:00:00|7000|5745|6389.5|6358|7000|6431|6342.5|5745|3725744
1521604800000|2018-03-21 04:00:00|7000|5745|6517.5|6287.5|7000|6424.5|6318.5|5745|5064478
1521691200000|2018-03-22 04:00:00|6349|6229.5|6200|6150|6426.5|6345.5|6196.5|6150|6855366
1521777600000|2018-03-23 04:00:00|6308|6085|6111|6100.5|6308|6254|6107.5|6081.5|5386192
1522036800000|2018-03-26 04:00:00|6224|6176|6469|6250|6517.5|6343|6171.5|6168|18915886
1522123200000|2018-03-27 04:00:00|7000|5745|6318|6265|7000|6407.5|6219|5745|13945510
1522209600000|2018-03-28 04:00:00|6450|6111|6222.5|6222|6450|6298|6199.5|6034|4689168
1522296000000|2018-03-29 04:00:00|6352.5|6128.5|6321|6262.5|6359|6332|6222|6128.5|3819654
1522641600000|2018-04-02 04:00:00|6500|6000|6199|6158.5|6500|6284.5|6062.5|6000|7745694
1522728000000|2018-04-03 04:00:00|6600|5745|6264|6134.5|6600|6250|6135|5745|4852918
1522814400000|2018-04-04 04:00:00|6234|6056|6313|6288.5|6517.5|6294.5|6059.5|6000|6998882
1522900800000|2018-04-05 04:00:00|6445.5|6237.5|6261|6100|6447.5|6327|6249.5|6100|5947462
1522987200000|2018-04-06 04:00:00|6360.5|6113.5|6169|6138|6360.5|6283.5|6110.5|6100|6688916
1523246400000|2018-04-09 04:00:00|6225|6151.5|6129|6100|6245|6218.5|6105|6100|4926082
1523332800000|2018-04-10 04:00:00|6241.5|6139|6155|6113|6288.5|6208.5|6118|6054|5904724
1523419200000|2018-04-11 04:00:00|6141.5|6055|6134.5|6103|6225.5|6165|6056.5|6000|4050936
1523505600000|2018-04-12 04:00:00|6241|6020|6162|6105|6241|6193|6100.5|6000|4691568
1523592000000|2018-04-13 04:00:00|6251|6067|6146|6116|6251|6198.5|6094|6036.5|4824146
1523851200000|2018-04-16 04:00:00|6271|6049|6220|6190.5|6271|6200.5|6142|6049|5332616
1523937600000|2018-04-17 04:00:00|6337|6113|6287.5|6226.5|6337|6297.5|6209.5|6113|5674120
1524024000000|2018-04-18 04:00:00|6354.5|6130.5|6260|6240|6400|6271|6209|6130.5|6827220
1524110400000|2018-04-19 04:00:00|6377.5|6130.5|6219.5|6175|6411.5|6278.5|6158|6130.5|8177474
1524196800000|2018-04-20 04:00:00|6283.5|6150|6154|6152|6312|6226|6128|6127|9192502
1524456000000|2018-04-23 04:00:00|6262|6040.5|6160|6150|6262|6174.5|6125|6040.5|4881948
1524542400000|2018-04-24 04:00:00|6345|6037|6145|6120.5|6400|6360.5|6040|6037|13039194
1524628800000|2018-04-25 04:00:00|6218|6105|6150|6100.5|6218|6149.5|5969.5|5965|7622370
1524715200000|2018-04-26 04:00:00|6187|5968|6174|6125|6212.5|6210.5|6048|5968|5517484
1524801600000|2018-04-27 04:00:00|6240|6000|6149.5|6105|6240|6137.5|6051.5|6000|4578592
1525060800000|2018-04-30 04:00:00|6260.5|6000|6022|6000|6260.5|6137.5|6008|6000|6338456
1525147200000|2018-05-01 04:00:00|7000|4999|5974.5|5950.5|7000|6004.5|5854|4999|5831298
1525233600000|2018-05-02 04:00:00|6063.5|5849|5924|5887.5|6081.5|5990|5912|5842|4670986
1525320000000|2018-05-03 04:00:00|6032|5818.5|5925|5874|6049.5|5924|5771.5|5769.5|7278674
1525406400000|2018-05-04 04:00:00|6020|5753.5|5977|5960.5|6123|6007.5|5835|5750|10439644
1525665600000|2018-05-07 04:00:00|7000|4999|6046.5|6015.5|7000|6073|5984|4999|4560256
1525752000000|2018-05-08 04:00:00|7000|4999|6150|6092.5|7000|6112.5|6037|4999|4739436
1525838400000|2018-05-09 04:00:00|6197|5947|6162.5|6155.5|6300|6162.5|6092|5947|5343494
1525924800000|2018-05-10 04:00:00|6289|6045|6205|6180|6289|6213.5|6150|6045|3366294
1526011200000|2018-05-11 04:00:00|6311.5|6090|6231.5|6224|6311.5|6244.5|6177.5|6090|3906318
1526270400000|2018-05-14 04:00:00|6354|6130.5|6250|6230|6354|6281|6215|6130.5|7162026
1526356800000|2018-05-15 04:00:00|6353.5|6130.5|6227.5|6180|6353.5|6237|6174|6130.5|5235272
1526443200000|2018-05-16 04:00:00|6344|6121.5|6249.5|6238.5|6362|6253.5|6207|6093.5|5061444
1526529600000|2018-05-17 04:00:00|6259|6108|6249.5|6225|6264.5|6250|6191|6108|5118174
1526616000000|2018-05-18 04:00:00|6348|6125.5|6270|6252.5|6348|6270|6211.5|6125.5|3117470
1526875200000|2018-05-21 04:00:00|6375|6250|6422|6385.5|6500|6416.5|6280.5|6140|6936500
1526961600000|2018-05-22 04:00:00|6566|6313|6400|6355.5|6566|6451.5|6382|6200|5893306
1527048000000|2018-05-23 04:00:00|6497|6247.5|6376|6356|6550|6386|6305|6230.5|4697794
1527134400000|2018-05-24 04:00:00|6481.5|6305|6380|6350.5|6481.5|6390.5|6331.5|6305|2498958
1527220800000|2018-05-25 04:00:00|6488.5|6262|6460|6313|6488.5|6383|6327|6262|2364522
1527566400000|2018-05-29 04:00:00|6417|6250|6299.5|6207.5|6427.5|6327|6229.5|6207.5|4030824
1527652800000|2018-05-30 04:00:00|6396.5|6175|6311|6261|6396.5|6332|6263.5|6168.5|4052310
1527739200000|2018-05-31 04:00:00|6427|6204.5|6255|6225.5|6429|6292|6211.5|6204.5|4715350
1527825600000|2018-06-01 04:00:00|6374.5|6151.5|6305|6275.5|6374.5|6326.5|6264.5|6151.5|4131428
1528084800000|2018-06-04 04:00:00|6397|6314|6326.5|6301|6412.5|6358|6292.5|6175|4751142
1528171200000|2018-06-05 04:00:00|6500|6204.5|6305|6298|6500|6325|6258|6204.5|3343104
1528257600000|2018-06-06 04:00:00|6500|6198.5|6350|6326|6500|6340.5|6292|6198.5|4079648
1528344000000|2018-06-07 04:00:00|6750|5958|6399.5|6372|6750|6383|6341.5|5958|3629642
1528430400000|2018-06-08 04:00:00|6472.5|6246.5|6380.5|6360|6472.5|6384.5|6338.5|6246.5|3958936
1528689600000|2018-06-11 04:00:00|6497|6270.5|6500|6350|6500|6430|6377.5|6270.5|5364010
1528776000000|2018-06-12 04:00:00|6950|5958|6419.5|6393|6950|6433.5|6367.5|5958|3674042
1528862400000|2018-06-13 04:00:00|6950|5958|6360|6325|6950|6404.5|6343|5958|3819200
1528948800000|2018-06-14 04:00:00|6449|6223.5|6367.5|6347|6474|6386.5|6317|6223.5|5000378
1529035200000|2018-06-15 04:00:00|6488.5|6279|6355.5|6350|6492.5|6387.5|6276.5|6273|9826456
1529294400000|2018-06-18 04:00:00|6446|6221.5|6370|6300|6475.5|6379|6308.5|6221.5|4783756
1529380800000|2018-06-19 04:00:00|6357.5|6185|6269|6246.5|6435.5|6316.5|6236.5|6140.5|8543848
1529467200000|2018-06-20 04:00:00|6655|5958|6289.5|6250|6655|6285.5|6234|5958|5969108
1529553600000|2018-06-21 04:00:00|6655|5958|6189.5|6170|6655|6263|6159.5|5958|6208712
1529640000000|2018-06-22 04:00:00|6237|6084|6250|6243|6294|6256.5|6204.5|6084|4821116
1529899200000|2018-06-25 04:00:00|6240.5|6162|6249.5|6210.5|6327.5|6238.5|6171.5|6069|9799540
1529985600000|2018-06-26 04:00:00|6387.5|5958|6292|6253|6404.5|6316|6210|5958|9057382
1530072000000|2018-06-27 04:00:00|6387.5|6250.5|6244.5|6195|6404.5|6368.5|6218|6127.5|8120726
1530158400000|2018-06-28 04:00:00|6655|5958|6249.5|6216|6655|6250|6175|5958|4900548
1530244800000|2018-06-29 04:00:00|6370|6201|6262.5|6235|6382.5|6322|6242|6150|5036250
1530504000000|2018-07-02 04:00:00|6312.5|6201|6251.5|6188|6351|6255|6158|6151|4389278
1530590400000|2018-07-03 04:00:00|6655|5958|6255|6253.5|6655|6347|6238.5|5958|3609592
1530763200000|2018-07-05 04:00:00|6390.5|6169|6247.5|6180|6390.5|6290|6182.5|6167|5418006
1530849600000|2018-07-06 04:00:00|6357|6134.5|6299.5|6250.5|6357|6291.5|6206.5|6134.5|3137192
1531108800000|2018-07-09 04:00:00|6655|5958|6345|6334|6655|6349|6291|5958|4830994
1531195200000|2018-07-10 04:00:00|6442|6217|6287.5|6251.5|6471.5|6405|6287.5|6175.5|4565736
1531281600000|2018-07-11 04:00:00|6343.5|6150|6264|6240.5|6353|6289|6211|6150|5795764
1531368000000|2018-07-12 04:00:00|6274.5|6151.5|6450|6351.5|6450|6374.5|6251|6120|7465190
1531454400000|2018-07-13 04:00:00|6472|6246.5|6494.5|6460.5|6500|6491|6367.5|6246.5|7243362
1531713600000|2018-07-16 04:00:00|6600|6342|6447|6425|6600|6515|6425|6342|5822434
1531800000000|2018-07-17 04:00:00|6549|6321|6572.5|6535.5|6602.5|6549.5|6477.5|6321|6870954
1531886400000|2018-07-18 04:00:00|6637|6407|6599.5|6584.5|6645|6631.5|6550|6407|5640490
1531972800000|2018-07-19 04:00:00|7146|5958|6518.5|6505|7146|6577.5|6514|5958|3963086
1532059200000|2018-07-20 04:00:00|6631.5|6500|6520|6500.5|7146|6548|6496|5958|4482890
1532318400000|2018-07-23 04:00:00|7146|5958|6486|6468.5|7146|6513|6444|5958|5543394
1532404800000|2018-07-24 04:00:00|6675|6325|6700|6690|6750|6716.5|6367.5|6325|13178454
1532491200000|2018-07-25 04:00:00|6896.5|6500|6737.5|6721|6896.5|6748.5|6625|6500|7996568
1532577600000|2018-07-26 04:00:00|6848.5|6555|6900|6725|6900|6832.5|6709|6555|9659552
1532664000000|2018-07-27 04:00:00|6955.5|6500|6841.5|6625|6955.5|6825|6716.5|6500|5383720
1532923200000|2018-07-30 04:00:00|6848.5|6590|6674.5|6654.5|6848.5|6752|6650.5|6590|5692790
1533009600000|2018-07-31 04:00:00|6779|6563.5|6787|6775.5|6834.5|6796.5|6700.5|6563.5|6862402
1533096000000|2018-08-01 04:00:00|6950|6660.5|6764.5|6725.5|6950|6817|6732|6660.5|5484068
1533182400000|2018-08-02 04:00:00|6779|6596|6724.5|6685|6779|6733|6671|6563.5|2992750
1533268800000|2018-08-03 04:00:00|6779|6636.5|6774.5|6648|6779|6724|6661|6636.5|2513408
1533528000000|2018-08-06 04:00:00|6779|6561|6775|6588|6779|6705|6644|6561|2567702
1533614400000|2018-08-07 04:00:00|6779|6611|6729.5|6711|6779|6743.5|6690.5|6611|2194484
1533700800000|2018-08-08 04:00:00|6779|6607|6735.5|6710|6779|6746|6705|6607|2454656
1533787200000|2018-08-09 04:00:00|6769|6610.5|6800|6700|6837.5|6827.5|6703|6600|3658686
1533873600000|2018-08-10 04:00:00|6788|6563.5|6674.5|6656.5|6812.5|6687.5|6616|6563.5|2954028
1534132800000|2018-08-13 04:00:00|6741.5|6509|6675|6610.5|6773.5|6675|6580.5|6509|3335296
1534219200000|2018-08-14 04:00:00|6712.5|6533.5|6649.5|6605|6712.5|6646|6600|6533.5|4739220
1534305600000|2018-08-15 04:00:00|6712.5|6499.5|6624|6600|6712.5|6602.5|6479.5|6479|6846716
1534392000000|2018-08-16 04:00:00|6609|6511|6684.5|6650.5|6729|6679|6609|6511|5027664
1534478400000|2018-08-17 04:00:00|6950|6265|6749.5|6701|6950|6740|6673.5|6265|4886784
1534737600000|2018-08-20 04:00:00|6857.5|6674|6765|6735|6857.5|6771|6724.5|6674|6180786
1534824000000|2018-08-21 04:00:00|6880.5|6646|6794.5|6740|6900|6821.5|6775.5|6646|3226808
1534910400000|2018-08-22 04:00:00|6887|6657|6740|6657.5|6887|6750|6661.5|6657|5927012
1534996800000|2018-08-23 04:00:00|6979|6265|6637|6600.5|6979|6665|6611|6265|4110736
1535083200000|2018-08-24 04:00:00|6762|6531|6683.5|6579.5|6762|6672.5|6633.5|6500|4154398
1535342400000|2018-08-27 04:00:00|6830|6513|6784.5|6750.5|6830|6785|6691|6513|4533034
1535428800000|2018-08-28 04:00:00|6891|6653|6744.5|6720|6891|6796|6715.5|6653|3230776
1535515200000|2018-08-29 04:00:00|6846.5|6610|6682.5|6660|6846.5|6749.5|6675|6610|5323466
1535601600000|2018-08-30 04:00:00|6789.5|6570|6629|6600.5|6828.5|6667|6611|6531|4176300
1535688000000|2018-08-31 04:00:00|6735|6501.5|6604.5|6570|6743|6627.5|6549.5|6501.5|3483488
1536033600000|2018-09-04 04:00:00|6720|6469|6595|6500|6720|6595|6527.5|6469|3986624
1536120000000|2018-09-05 04:00:00|6701|6456|6659.5|6620|6701|6646.5|6557|6456|3543978
1536206400000|2018-09-06 04:00:00|6743.5|6510|6694.5|6655|6855|6727.5|6638.5|6300|4936818
1536292800000|2018-09-07 04:00:00|6814.5|6555|6620|6580|6814.5|6668.5|6548|6500|4611796
1536552000000|2018-09-10 04:00:00|6741|6507.5|6693|6682.5|6741|6712|6620|6507.5|5646544
1536638400000|2018-09-11 04:00:00|6825|6558|6699.5|6680.5|6825|6700|6610.5|6558|2729096
1536724800000|2018-09-12 04:00:00|6810.5|6584|6714.5|6680|6810.5|6725|6661|6584|4675124
1536811200000|2018-09-13 04:00:00|6819|6569|6775|6755|6900|6777|6699.5|6569|4102870
1536897600000|2018-09-14 04:00:00|6926.5|6658|6893.5|6893|6926.5|6898|6789.5|6629|7186742
1537156800000|2018-09-17 04:00:00|7007.5|6766|6888|6852.5|7007.5|6939.5|6849|6755.5|6961034
1537243200000|2018-09-18 04:00:00|6987|6702|6979.5|6969.5|7055|7016.5|6875.5|6702|6467054
1537329600000|2018-09-19 04:00:00|6979|6857.5|7099.5|7025|7222|7043|6961.5|6817|5741862
1537416000000|2018-09-20 04:00:00|7184.5|6914|7250|7097|7300|7128.5|7045.5|6914|5563276
1537502400000|2018-09-21 04:00:00|7235.5|6987|7124.5|7085.5|7250|7196|7089.5|6930|9048244
1537761600000|2018-09-24 04:00:00|7250|6955.5|7044.5|6990|7250|7100.5|6992.5|6955.5|3472098
1537848000000|2018-09-25 04:00:00|7143.5|6955.5|7010|6975|7176|7036.5|6977|6950|4771954
1537934400000|2018-09-26 04:00:00|7250|6635.5|6999.5|6950.5|7250|7030.5|6944|6635.5|3263214
1538020800000|2018-09-27 04:00:00|7250|6635.5|6999.5|6970|7250|7033.5|6939|6635.5|2382574
1538107200000|2018-09-28 04:00:00|7100|6874|7014.5|6995.5|7100|7001|6960.5|6872.5|2956424
1538366400000|2018-10-01 04:00:00|7100|7011.5|7077.5|7043.5|7100|7073.5|7013|7010|4601196
1538452800000|2018-10-02 04:00:00|7250|6902.5|7250|7014|7250|7118.5|7032|6902.5|5203018
1538539200000|2018-10-03 04:00:00|7222|6900|7051|7014.5|7222|7107.5|7042.5|6900|4500552
1538625600000|2018-10-04 04:00:00|7250|6906.5|7044.5|7020|7250|7095.5|6965.5|6892.5|5087200
1538712000000|2018-10-05 04:00:00|7250|6881|6994.5|6955.5|7250|7039.5|6931|6878|3889766
1538971200000|2018-10-08 04:00:00|7078.5|6755.5|7004|6965.5|7250|6980.5|6873.5|6635.5|4592220
1539057600000|2018-10-09 04:00:00|7250|6846|6830|6794.5|7250|6994|6786.5|6600|7031504
1539144000000|2018-10-10 04:00:00|7250|6265|6549.5|6500|7250|6775|6515|6265|8543848
1539230400000|2018-10-11 04:00:00|6620|6465|6572|6508|6648|6623.5|6428|6315|11833622
1539316800000|2018-10-12 04:00:00|6707|6394|6552.5|6376|6717|6593|6382|6375|7542366
1539576000000|2018-10-15 04:00:00|6571.5|6343|6529.5|6512.5|6606|6576|6462|6315|4348632
1539662400000|2018-10-16 04:00:00|6625.5|6416.5|6644|6625.5|6650|6629|6484|6416.5|4969336
1539748800000|2018-10-17 04:00:00|6753.5|6519.5|6503.5|6475.5|6753.5|6625.5|6477|6450|4752588
1539835200000|2018-10-18 04:00:00|6626|6396|6473.5|6448.5|6744|6538|6405.5|6350|4904614
1539921600000|2018-10-19 04:00:00|6576.5|6348.5|6434|6375|6715|6492|6377.5|6322.5|6403314
1540180800000|2018-10-22 04:00:00|6579.5|6316.5|6330|6266.5|6579.5|6445.5|6285.5|6250|8169614
1540267200000|2018-10-23 04:00:00|6305|6265|6520|6480|6625|6550|6200|6156|10765474
1540353600000|2018-10-24 04:00:00|6612.5|6450|6149|6125|6612.5|6552|6088.5|6087|13107998
1540440000000|2018-10-25 04:00:00|7250|4998.5|6192|6177|7250|6274|6123.5|4998.5|6584384
1540526400000|2018-10-26 04:00:00|6212.5|5996.5|6303.5|6054.5|6350|6247|6080.5|5995.5|6694026
1540785600000|2018-10-29 04:00:00|6220|5950|6074.5|6030.5|6400|6271|5960.5|5950|6970286
1540872000000|2018-10-30 04:00:00|6236.5|5967.5|6149|6131|6350|6140|5997.5|5908.5|6885450
1540958400000|2018-10-31 04:00:00|7250|4998.5|6229.5|6185|7250|6270.5|6173|4998.5|9038258
1541044800000|2018-11-01 04:00:00|6333.5|6113|6374|6280|6398|6397|6250.5|6113|8348000
1541131200000|2018-11-02 04:00:00|6533.5|6409|6390|6350.5|6600|6480.5|6311|6162.5|9215944
1541394000000|2018-11-05 05:00:00|6498|6249.5|6385|6340|6498|6392|6323.5|6249.5|8290598
1541480400000|2018-11-06 05:00:00|6521|6271.5|6424.5|6350|6600|6405.5|6334.5|6162.5|4208034
1541566800000|2018-11-07 05:00:00|6800|6050|6540|6510|6800|6544.5|6404|6050|7157692
1541653200000|2018-11-08 05:00:00|6641|6388|6584|6550.5|6641|6597.5|6521|6378.5|7020582
1541739600000|2018-11-09 05:00:00|6679.5|6420.5|6599.5|6485|6679.5|6583|6485.5|6420.5|7398460
1541998800000|2018-11-12 05:00:00|6687.5|6422.5|6415|6377.5|6687.5|6549|6404.5|6350|6892404
1542085200000|2018-11-13 05:00:00|6570|6342.5|6499|6466|6600|6535|6411.5|6313.5|4576122
1542171600000|2018-11-14 05:00:00|6567.5|6314.5|6464.5|6400|6567.5|6532.5|6430|6314.5|9390398
1542258000000|2018-11-15 05:00:00|6512.5|6322|6487.5|6460|6600|6529.5|6332.5|6293.5|5395146
1542344400000|2018-11-16 05:00:00|6587|6359|6527.5|6501.5|6600|6546.5|6440.5|6359|6249894
1542603600000|2018-11-19 05:00:00|6636.5|6411|6424.5|6365|6636.5|6493.5|6369|6318.5|7748912
1542690000000|2018-11-20 05:00:00|6473|6318.5|6319.5|6276|6475|6389|6234|6200|6111968
1542776400000|2018-11-21 05:00:00|6451.5|6227.5|6299.5|6266|6451.5|6371.5|6285.5|6167.5|3986512
1542949200000|2018-11-23 05:00:00|6426|6248.5|6452|6450|6575|6525.5|6189|6176.5|13630344
1543208400000|2018-11-26 05:00:00|6522|6470|6528|6489|6620|6619.5|6380|6250|13985436
1543294800000|2018-11-27 05:00:00|6600|6243.5|6149.5|6131.5|6600|6507|5962|5961.5|27194464
1543381200000|2018-11-28 05:00:00|6222|6057.5|6125|6107|6222|6167.5|6004.5|6003.5|12821446
1543467600000|2018-11-29 05:00:00|7250|4998.5|6082.5|6060|7250|6154|6004.5|4998.5|9205126
1543554000000|2018-11-30 05:00:00|6161|6006|6099.5|6092.5|6161|6115.5|6002.5|6001.5|12335854
1543813200000|2018-12-03 05:00:00|7250|4998.5|6195|6160|7250|6297.5|6164|4998.5|10967788
1543899600000|2018-12-04 05:00:00|6304|6039|6062.5|6049|6304|6183|5966.5|5965.5|11943824
1544072400000|2018-12-06 05:00:00|6049.5|5993|6099|6050.5|6150|6076|5923|5922|15125980
1544158800000|2018-12-07 05:00:00|6177|5921.5|6000|5970|6177|6107|5958|5921.5|10977120
1544418000000|2018-12-10 05:00:00|6086|5793.5|6016|5800.5|6086.5|6030|5847.5|5793.5|8012750
1544504400000|2018-12-11 05:00:00|6800|4998.5|6049|5950.5|6800|6104.5|5932.5|4998.5|6817842
1544590800000|2018-12-12 05:00:00|6800|4998.5|5999.5|5975.5|6800|6071|5979|4998.5|4072242
1544677200000|2018-12-13 05:00:00|6111|5896.5|5962.5|5860.5|6111|6018.5|5944|5860|7923158
1544763600000|2018-12-14 05:00:00|6800|4998.5|5937.5|5925|6800|5972.5|5871|4998.5|5621750
1545022800000|2018-12-17 05:00:00|6800|4998.5|5849.5|5778.5|6800|5939.5|5738|4998.5|6432332
1545109200000|2018-12-18 05:00:00|5885.5|5678|5788|5750.5|6450|5871.5|5760.5|4998.5|5673346
1545195600000|2018-12-19 05:00:00|5961.5|5672.5|5714|5665.5|5961.5|5867.5|5653.5|5604.5|17410516
1545282000000|2018-12-20 05:00:00|5850|5433.5|5523|5486|5850|5691|5445|5364|23215322
1545368400000|2018-12-21 05:00:00|5582.5|5384|5335.5|5222|5582.5|5559|5300.5|5221.5|15612434
1545627600000|2018-12-24 05:00:00|5352.5|5205|5106.5|5103.5|5363.5|5282.5|5099.5|5097.5|6272758
1545800400000|2018-12-26 05:00:00|5186.5|5115|5297.5|5275|5321.5|5317.5|5023.5|5019.5|11012428
1545886800000|2018-12-27 05:00:00|5363.5|5148|5286|5255.5|5363.5|5285|5083|5082.5|9470492
1545973200000|2018-12-28 05:00:00|5407.5|5174|5299.5|5213|5500|5358.5|5246.5|5150|8593562
1546232400000|2018-12-31 05:00:00|5365|5276|5338.5|5324|5365|5324|5262.5|5250|6454750
1546405200000|2019-01-02 05:00:00|5275.5|5201.5|5380|5315|5418|5416.5|5214|5201.5|11014810
1546491600000|2019-01-03 05:00:00|5405|5267|5248.5|5125.5|5450|5393|5162.5|5112.5|8551236
1546578000000|2019-01-04 05:00:00|5325|5112.5|5364.5|5335.5|5468.5|5359.5|5165|5112.5|9445014
1546837200000|2019-01-07 05:00:00|5454.5|5236.5|5364.5|5330.5|5454.5|5370|5277.5|5236.5|8008932
1546923600000|2019-01-08 05:00:00|5480|5261|5450|5420.5|5532|5468.5|5368.5|5261|4991756
1547010000000|2019-01-09 05:00:00|5574|5170|5460.5|5413|5695|5480.5|5427|5170|6458896
1547096400000|2019-01-10 05:00:00|5461.5|5412.5|5520|5504|5695|5526.5|5434|5412.5|4620196
1547182800000|2019-01-11 05:00:00|5675|5373|5510|5475|5675|5498.5|5432.5|5373|5636328
1547442000000|2019-01-14 05:00:00|5475|5412.5|5574.5|5542.5|5574.5|5573.5|5444.5|5412.5|4536492
1547528400000|2019-01-15 05:00:00|5656.5|5455.5|5574.5|5530|5674.5|5560|5478.5|5455.5|3954834
1547614800000|2019-01-16 05:00:00|5659|5458|5543|5515|5675|5579.5|5525.5|5458|4757406
1547701200000|2019-01-17 05:00:00|5638.5|5415.5|5645|5638.5|5675|5673.5|5516.5|5415.5|4786602
1547787600000|2019-01-18 05:00:00|5767|5588.5|5750|5653.5|5767|5733.5|5645|5543.5|7019178
1548133200000|2019-01-22 05:00:00|5700|5572.5|5564.5|5550|5700|5667.5|5533.5|5500|8680070
1548219600000|2019-01-23 05:00:00|5651|5545|5850|5839.5|6000|5964|5651|5350|20269382
1548306000000|2019-01-24 05:00:00|5859|5850|5778|5777.5|5967.5|5962.5|5728|5700|14216610
1548392400000|2019-01-25 05:00:00|5899.5|5691.5|5809|5775.5|5899.5|5842.5|5754.5|5691.5|6810500
1548651600000|2019-01-28 05:00:00|5887.5|5657|5762|5735.5|5887.5|5777.5|5688.5|5657|13839294
1548738000000|2019-01-29 05:00:00|6240|5358.5|5899.5|5892|6240|5910.5|5762.5|5358.5|16889212
1548824400000|2019-01-30 05:00:00|6006.5|5867.5|5974.5|5956|6012.5|6012|5863|5862|11548382
1548910800000|2019-01-31 05:00:00|5994|5835|5948.5|5921.5|5994|5950|5881.5|5790|7441642
1548997200000|2019-02-01 05:00:00|5962|5907.5|5964|5935.5|6035|5998|5906|5903|6005776
1549256400000|2019-02-04 05:00:00|6100|5839|5979.5|5935|6100|5980|5894.5|5839|8035040
1549342800000|2019-02-05 05:00:00|6100|5848|6056|6016|6100|6056.5|5955.5|5848|4450786
1549429200000|2019-02-06 05:00:00|6100|5918.5|6068|6050.5|6100|6086.5|6018|5918.5|5214190
1549515600000|2019-02-07 05:00:00|6100|5951.5|6041|6020|6100|6050|5950|5918|6195890
1549602000000|2019-02-08 05:00:00|6100|5920.5|6134|6124|6134|6125|5995|5889|5752468
1549861200000|2019-02-11 05:00:00|6270|6051|6149.5|6120|6335|6159.5|6075.5|5988|5182578
1549947600000|2019-02-12 05:00:00|6800|5358.5|6219|6180|6800|6217.5|6135.5|5358.5|5289458
1550034000000|2019-02-13 05:00:00|6318|6097.5|6221|6210.5|6318|6244|6211|6097.5|3515080
1550120400000|2019-02-14 05:00:00|6302|6082.5|6206.5|6174.5|6302|6225|6136.5|6080|5461968
1550206800000|2019-02-15 05:00:00|6305.5|6085.5|6400|6238|6400|6395|6206.5|6085.5|9773390
1550552400000|2019-02-19 05:00:00|6553.5|6301.5|6449.5|6430|6553.5|6456.5|6343.5|6199.5|9129908
1550638800000|2019-02-20 05:00:00|6600|6316.5|6421.5|6410.5|6600|6481.5|6392.5|6316.5|8057412
1550725200000|2019-02-21 05:00:00|6600|6311.5|6316|6302.5|6600|6424|6292|6250|4595446
1550811600000|2019-02-22 05:00:00|6488|6234|6417.5|6388.5|6488|6415|6340.5|6234|4576238
1551070800000|2019-02-25 05:00:00|6514|6288|6413.5|6400.5|6514|6454|6360|6249|3474820
1551157200000|2019-02-26 05:00:00|6437.5|6368.5|6374|6324|6437.5|6421.5|6339|6323.5|4290360
1551243600000|2019-02-27 05:00:00|6437.5|6232.5|6396.5|6289|6437.5|6367.5|6305.5|6232.5|3103906
1551330000000|2019-02-28 05:00:00|6437.5|6250|6298.5|6287.5|6437.5|6365|6281|6250|4207596
1551416400000|2019-03-01 05:00:00|6300|6300.5|6305|6288.5|6437.5|6367|6262.5|6195|5377126
1551675600000|2019-03-04 05:00:00|6373.5|6191|6298.5|6275.5|6373.5|6369|6255.5|6191|4614438
1551762000000|2019-03-05 05:00:00|6408.5|6186|6319.5|6300|6408.5|6341|6291|6185.5|4009586
1551848400000|2019-03-06 05:00:00|6402.5|6180.5|6269.5|6150|6402.5|6340.5|6268.5|6150|5069014
1551934800000|2019-03-07 05:00:00|6371.5|6194|6239.5|6205|6371.5|6252|6147.5|6145|6501980
1552021200000|2019-03-08 05:00:00|6320|6121|6249|6201.5|6437.5|6206.5|6117|6093|4521402
1552276800000|2019-03-11 04:00:00|6319|6099.5|6325|6300.5|6325|6309.5|6065|6045|6761288
1552363200000|2019-03-12 04:00:00|6373|6199|6233.5|6219.5|6373|6344.5|6226.5|6151.5|4991952
1552449600000|2019-03-13 04:00:00|6260|6123|6364.5|6332.5|6400|6363|6260|6123|6426890
1552536000000|2019-03-14 04:00:00|6400|6217.5|6372|6325|6400|6347|6285.5|6217.5|4708350
1552622400000|2019-03-15 04:00:00|6400|6242|6332.5|6296|6400|6375|6295|6242|7237438
1552881600000|2019-03-18 04:00:00|6400|6190|6364|6330.5|6400|6350|6277|6190|4506560
1552968000000|2019-03-19 04:00:00|6437.5|6236|6325|6300.5|6437.5|6407.5|6296|6236|3465336
1553054400000|2019-03-20 04:00:00|6437.5|6222.5|6348.5|6250|6437.5|6322.5|6227.5|6200|4286456
1553140800000|2019-03-21 04:00:00|6349.5|6144|6364.5|6325|6390.5|6358.5|6218|6144|3862442
1553227200000|2019-03-22 04:00:00|6437.5|6232|6262.5|6258|6437.5|6313|6174|6172.5|5566294
1553486400000|2019-03-25 04:00:00|6354.5|6133.5|6330|6233.5|6354.5|6291|6231|6133.5|3224132
1553572800000|2019-03-26 04:00:00|6437.5|6170|6313|6225|6437.5|6347|6253.5|6170|4304992
1553659200000|2019-03-27 04:00:00|6437.5|6207|6358|6278.5|6437.5|6356|6282|6179|3815982
1553745600000|2019-03-28 04:00:00|6416.5|6315|6400|6339.5|6416.5|6369.5|6309.5|6278.5|2546932
1553832000000|2019-03-29 04:00:00|6437.5|6357|6473|6378|6473|6454|6375|6261.5|4785860
1554091200000|2019-04-01 04:00:00|6522.5|6453|6670|6640|6699|6670.5|6473|6335|7534996
1554177600000|2019-04-02 04:00:00|6764|6653|6595|6570.5|6764|6662.5|6577.5|6550.5|3669996
1554264000000|2019-04-03 04:00:00|6665|6612.5|6580|6566.5|6729.5|6636|6532|6477.5|3779472
1554350400000|2019-04-04 04:00:00|6677|6446.5|6649.5|6621.5|6680|6663.5|6544|6446.5|3154896
1554436800000|2019-04-05 04:00:00|6759|6526|6599|6525|6759|6689|6599|6500|3421258
1554696000000|2019-04-08 04:00:00|6624|6494.5|6694.5|6660|6750|6680.5|6564|6494.5|3572402
1554782400000|2019-04-09 04:00:00|6750|6556.5|6612.5|6595|6750|6644.5|6565|6556.5|3075132
1554868800000|2019-04-10 04:00:00|7076.5|6264|6599.5|6565|7076.5|6616.5|6513.5|6264|4006024
1554955200000|2019-04-11 04:00:00|6698.5|6468.5|6655|6625|6698.5|6649.5|6576|6468.5|2434464
1555041600000|2019-04-12 04:00:00|6762.5|6530.5|6780|6760|6833|6764.5|6690|6530|4073928
1555300800000|2019-04-15 04:00:00|7000|6650|6727.5|6710|7000|6760.5|6704.5|6650|2688390
1555387200000|2019-04-16 04:00:00|6857.5|6622.5|6770|6755|6857.5|6767.5|6722.5|6622|2762890
1555473600000|2019-04-17 04:00:00|6887.5|6652|6799.5|6770|6887.5|6814|6737|6651.5|4052230
1555560000000|2019-04-18 04:00:00|6896|6660|6858.5|6836|6899.5|6884|6801.5|6660|3662482
1555905600000|2019-04-22 04:00:00|6829|6803.5|6897.5|6887.5|6900|6887.5|6787.5|6783|4266574
1555992000000|2019-04-23 04:00:00|6950|6850|7012.5|6993.5|7150|7145|6925|6850|8785980
1556078400000|2019-04-24 04:00:00|7109.5|6961.5|6990|6965|7120|7050|6899.5|6876|3468006
1556164800000|2019-04-25 04:00:00|7098.5|6857|6986.5|6965|7098.5|7012|6902|6778.5|3082246
1556251200000|2019-04-26 04:00:00|7250|6778.5|7058.5|7012.5|7250|7040.5|6950.5|6778.5|2165006
1556510400000|2019-04-29 04:00:00|7107.5|6920|7124.5|7080|7150|7124.5|7037.5|6914.5|4421066
1556596800000|2019-04-30 04:00:00|7150|7083|7148.5|7115.5|7150|7145.5|7082|6983|3813556
1556683200000|2019-05-01 04:00:00|7162.5|7075|7076|7046.5|7220|7213.5|7076|7025.5|2963010
1556769600000|2019-05-02 04:00:00|7211.5|6966|7002.5|6875.5|7211.5|7085|6940.5|6865|3691690
1556856000000|2019-05-03 04:00:00|7123.5|6881|7115|7058.5|7142.5|7084|6999.5|6880.5|4276708
1557115200000|2019-05-06 04:00:00|7000|6925|7010|6895|7084.5|7033|6897.5|6880|3285798
1557201600000|2019-05-07 04:00:00|7121.5|6879|6786.5|6756.5|7121.5|6971|6734.5|6733.5|7281956
1557288000000|2019-05-08 04:00:00|7250|6329|6889|6828.5|7250|6906.5|6745|6329|2996764
1557374400000|2019-05-09 04:00:00|7250|6794.5|6870|6820.5|7250|6854|6702.5|6650|3437512
1557460800000|2019-05-10 04:00:00|6951.5|6713.5|6899.5|6858.5|6992.5|6866.5|6680.5|6650|3567444
1557720000000|2019-05-13 04:00:00|6922|6685|6595|6555.5|6922|6786|6520.5|6264.5|5661258
1557806400000|2019-05-14 04:00:00|6850|6264|6729.5|6699|6850|6750.5|6606.5|6264|3584850
1557892800000|2019-05-15 04:00:00|6812|6578.5|6709.5|6683|6820|6740|6584|6505|3205324
1557979200000|2019-05-16 04:00:00|6700|6621.5|6785|6740|6950|6803|6676.5|6542|3379392
1558065600000|2019-05-17 04:00:00|6871.5|6636|6707|6677|6987.5|6771|6678.5|6468|1876446
1558324800000|2019-05-20 04:00:00|6811.5|6597.5|6717.5|6674|6811.5|6689.5|6635.5|6534.5|2274020
1558411200000|2019-05-21 04:00:00|6801.5|6568.5|6818|6800|6850|6808|6708|6568.5|2830662
1558497600000|2019-05-22 04:00:00|6907|6670.5|6770.5|6753|6907|6820|6751|6655|2740646
1558584000000|2019-05-23 04:00:00|6755.5|6704.5|6535|6507|6764|6728.5|6470|6463|8378372
1558670400000|2019-05-24 04:00:00|6661|6431.5|6594.5|6570|6661|6591.5|6501.5|6431.5|4373602
1559016000000|2019-05-28 04:00:00|6690.5|6460.5|6524|6481.5|6690.5|6653.5|6495|6460.5|4844396
1559102400000|2019-05-29 04:00:00|6487.5|6441.5|6474.5|6450|6789.5|6488.5|6416|6264|3920218
1559188800000|2019-05-30 04:00:00|6601|6264|6434.5|6306.5|6601|6511.5|6401.5|6264|3984468
1559275200000|2019-05-31 04:00:00|6401.5|6354.5|6334.5|6300|6493|6368.5|6278|6264|5478832
1559534400000|2019-06-03 04:00:00|6402|6264|6389.5|6343.5|6449.5|6410.5|6299|6264|3391116
1559620800000|2019-06-04 04:00:00|6463.5|6264|6542.5|6446.5|6597|6484|6377|6264|2964732
1559707200000|2019-06-05 04:00:00|6597|6370|6560.5|6319|6597|6568|6479|6319|3111202
1559793600000|2019-06-06 04:00:00|6613.5|6462|6583.5|6550.5|6726|6608|6524.5|6456.5|2458292
1559880000000|2019-06-07 04:00:00|6708.5|6264|6626.5|6520.5|6850|6647|6595.5|6264|2346180
1560139200000|2019-06-10 04:00:00|7074.5|6750|6380|6357.5|7074.5|7035|6345|6340|21219476
1560225600000|2019-06-11 04:00:00|6600|6264|6194.5|6156.5|6600|6415|6109.5|6108|16035498
1560312000000|2019-06-12 04:00:00|6285|6078.5|6232.5|6212.5|6285|6269|6150|6078.5|13922258
1560398400000|2019-06-13 04:00:00|6320|6110.5|6249.5|6225.5|6325|6267.5|6146.5|6110.5|6398748
1560484800000|2019-06-14 04:00:00|6600|5914|6284.5|6251|6600|6316.5|6249|5914|4178682
1560744000000|2019-06-17 04:00:00|6600|6000|6229.5|6213.5|6600|6324|6160.5|6000|4781390
1560830400000|2019-06-18 04:00:00|6350|6180|6339.5|6315|6350|6347.5|6229.5|6180|6357614
1560916800000|2019-06-19 04:00:00|6600|6000|6359.5|6339.5|6600|6369.5|6300|6000|4176454
1561003200000|2019-06-20 04:00:00|6401.5|6350|6499.5|6486.5|6511.5|6510.5|6374.5|6325|6233056
1561089600000|2019-06-21 04:00:00|6649.5|6250|6445|6436.5|6649.5|6543|6429.5|6250|7039420
1561348800000|2019-06-24 04:00:00|6600|6250|6554.5|6515|6600|6548.5|6434.5|6250|5084788
1561435200000|2019-06-25 04:00:00|6583|6388.5|6465|6423.5|6583|6536.5|6436|6388.5|3430076
1561521600000|2019-06-26 04:00:00|6600|6250|6399.5|6365|6600|6477.5|6386.5|6250|3510538
1561608000000|2019-06-27 04:00:00|6519.5|6392.5|6478|6448.5|6520|6459.5|6388.5|6325|2598234
1561694400000|2019-06-28 04:00:00|6568|6400.5|6549|6510|6568|6529|6411|6400|6648864
1561953600000|2019-07-01 04:00:00|6600|6550|6567|6531|6610|6603|6542|6425|5700896
1562040000000|2019-07-02 04:00:00|6914.5|6325|6623.5|6589.5|6914.5|6613.5|6550|6325|5182354
1562126400000|2019-07-03 04:00:00|6914.5|6400|6653|6650.5|6914.5|6652.5|6600|6400|2538722
1562299200000|2019-07-05 04:00:00|6914.5|6325|6639.5|6605.5|6914.5|6650|6545.5|6325|3095658
1562558400000|2019-07-08 04:00:00|6914.5|6325|6550|6515|6914.5|6624|6514.5|6325|4207988
1562644800000|2019-07-09 04:00:00|6641.5|6413|6519.5|6503|6641.5|6525.5|6447.5|6400|3940050
1562731200000|2019-07-10 04:00:00|6750|6325|6538.5|6508|6750|6612.5|6508.5|6325|3091230
1562817600000|2019-07-11 04:00:00|6644.5|6400|6584|6550.5|6644.5|6588|6506.5|6400|3156192
1562904000000|2019-07-12 04:00:00|6689|6459|6690|6672|6700|6690|6580|6459|3845732
1563163200000|2019-07-15 04:00:00|7060|6400|6679.5|6642.5|7060|6700|6644.5|6400|3228396
1563249600000|2019-07-16 04:00:00|6749.5|6540.5|6674|6638|6749.5|6683.5|6637|6540.5|4492924
1563336000000|2019-07-17 04:00:00|7060|6325|6500|6480|7060|6668|6495|6325|3500930
1563422400000|2019-07-18 04:00:00|6695|6400|6669.5|6470.5|6695|6567|6491|6400|3899090
1563508800000|2019-07-19 04:00:00|6670|6400|6674.5|6575|6675|6643.5|6552|6400|4198378
1563768000000|2019-07-22 04:00:00|6743.5|6400|6696|6658.5|6743.5|6680|6575.5|6400|3969816
1563854400000|2019-07-23 04:00:00|7060|6325|6737.5|6722.5|7060|6835.5|6603.5|6325|12425990
1563940800000|2019-07-24 04:00:00|7250|6325|6737.5|6660|7250|6839|6699|6325|4882282
1564027200000|2019-07-25 04:00:00|7060|6500|6924|6680|7060|6913.5|6742|6500|5942954
1564113600000|2019-07-26 04:00:00|6857|6500|6797|6753|6867.5|6830|6767|6500|3157672
1564372800000|2019-07-29 04:00:00|6916|6661|6799.5|6770.5|6916|6818|6769|6661|2901128
1564459200000|2019-07-30 04:00:00|6894|6667|6779.5|6750.5|6894|6785|6723|6667|3304368
1564545600000|2019-07-31 04:00:00|6861|6651|6675|6608|6861|6799.5|6653.5|6582|4318036
1564632000000|2019-08-01 04:00:00|6803.5|6570.5|6591|6554.5|6803.5|6776|6584|6554.5|3829644
1564718400000|2019-08-02 04:00:00|6687.5|6457.5|6565|6525|6773.5|6657.5|6471.5|6457.5|2653414
1564977600000|2019-08-05 04:00:00|6516|6463.5|6245|6146|6606.5|6476|6147|6013|5039714
1565064000000|2019-08-06 04:00:00|6550|6000|6440|6425|6550|6453|6279|6000|4762610
1565150400000|2019-08-07 04:00:00|6500|6325.5|6464|6425|6511|6506|6263.5|6244|5989356
1565236800000|2019-08-08 04:00:00|6511|6348.5|6624.5|6574|6625|6583|6465.5|6348.5|3296086
1565323200000|2019-08-09 04:00:00|6676.5|6447|6589.5|6550|6676.5|6601|6479.5|6446.5|2946398
1565582400000|2019-08-12 04:00:00|6800|6350|6449.5|6390|6800|6536.5|6377.5|6350|2824990
1565668800000|2019-08-13 04:00:00|6498|6350.5|6485|6447.5|6625|6533.5|6392|6350|3096460
1565755200000|2019-08-14 04:00:00|6558.5|6413|6224.5|6180|6558.5|6426|6189|6175|4218830
1565841600000|2019-08-15 04:00:00|6475|5900|6248|6193|6475|6250|6124|5900|5631300
1565928000000|2019-08-16 04:00:00|6253.5|6195|6284|6228.5|6325|6284|6202|6106|3448100
1566187200000|2019-08-19 04:00:00|6340|6275.5|6332|6300.5|6445|6360|6302.5|6175|2197246
1566273600000|2019-08-20 04:00:00|6475|6300|6475|6301|6475|6362.5|6274.5|6269.5|2471024
1566360000000|2019-08-21 04:00:00|6465.5|6242.5|6422.5|6367.5|6465.5|6411.5|6341|6175|2162026
1566446400000|2019-08-22 04:00:00|6475|6266|6417|6363.5|6475|6417.5|6318.5|6265.5|2156604
1566532800000|2019-08-23 04:00:00|6475|6297|6210|6135|6475|6391.5|6142.5|6120|3982302
1566792000000|2019-08-26 04:00:00|6229.5|6181|6279.5|6255|6385|6282.5|6185|6089|2784168
1566878400000|2019-08-27 04:00:00|6475|6157.5|6249.5|6228.5|6475|6298|6201.5|6157.5|2600564
1566964800000|2019-08-28 04:00:00|6338.5|6119.5|6342.5|6300.5|6385|6347.5|6191.5|6119.5|2638340
1567051200000|2019-08-29 04:00:00|6402.5|6353.5|6475.5|6455|6625|6512.5|6385|6259.5|6441888
1567137600000|2019-08-30 04:00:00|6602.5|6375.5|6528|6486|6602.5|6557.5|6475.5|6346|2527880
1567483200000|2019-09-03 04:00:00|6499|6461|6471.5|6415|6591.5|6486.5|6383|6365|3399206
1567569600000|2019-09-04 04:00:00|6531.5|6467|6594|6508|6625|6585.5|6506.5|6374.5|3276646
1567656000000|2019-09-05 04:00:00|6600|6464.5|6785|6585|6785|6684|6600|6464.5|3734842
1567742400000|2019-09-06 04:00:00|6771.5|6540|6713|6663.5|6771.5|6711|6650|6482.5|2421794
1568001600000|2019-09-09 04:00:00|6801|6589|6724.5|6685|6840.5|6769.5|6692.5|6589|3159460
1568088000000|2019-09-10 04:00:00|6810|6577|6719.5|6675|6825|6736|6641.5|6577|4038168
1568174400000|2019-09-11 04:00:00|7060|6250|6850|6812.5|7060|6828|6656.5|6250|3799704
1568260800000|2019-09-12 04:00:00|6926|6689.5|6924.5|6873.5|6928.5|6899|6811|6689|4167614
1568347200000|2019-09-13 04:00:00|6955|6854.5|6919.5|6885|7000|6969.5|6895.5|6766|4205714
1568606400000|2019-09-16 04:00:00|7060|6759|6924.5|6880|7060|6975|6867.5|6759|2839256
1568692800000|2019-09-17 04:00:00|7060|6784.5|6879|6860|7060|6907.5|6832|6775|2726184
1568779200000|2019-09-18 04:00:00|7060|6738.5|6908|6860.5|7060|6889.5|6799.5|6738.5|2128434
1568865600000|2019-09-19 04:00:00|7060|6762|6894.5|6870.5|7060|6899.5|6844|6762|3101436
1568952000000|2019-09-20 04:00:00|7060|6767|6799.5|6755|7060|6923|6779.5|6678.5|6531038
1569211200000|2019-09-23 04:00:00|6919|6683|6895|6801|6919|6804.5|6707|6683|3273382
1569297600000|2019-09-24 04:00:00|6916.5|6680.5|6795|6774|6916.5|6809.5|6734|6680.5|3735830
1569384000000|2019-09-25 04:00:00|6893.5|6657.5|6859|6809|7000|6856.5|6759.5|6657.5|2540158
1569470400000|2019-09-26 04:00:00|7060|6724|6894.5|6860|7060|6913.5|6832.5|6724|3565930
1569556800000|2019-09-27 04:00:00|7060|6765|6903|6709|7060|6905|6810.5|6707.5|2623030
1569816000000|2019-09-30 04:00:00|6866.5|6821|6850|6832.5|6958|6849|6811|6700.5|3668618
1569902400000|2019-10-01 04:00:00|6963|6827|6714.5|6689.5|7000|6880|6661.5|6500|4970246
1569988800000|2019-10-02 04:00:00|6791.5|6559|6521|6488|6791.5|6653.5|6491.5|6300|3844088
1570075200000|2019-10-03 04:00:00|6644|6403|6560.5|6530|6749|6566.5|6436.5|6403|4035534
1570161600000|2019-10-04 04:00:00|7000|6250|6679|6640.5|7000|6664|6538|6250|2420078
1570420800000|2019-10-07 04:00:00|6755.5|6524|6647|6615|6900|6695.5|6607.5|6500|2089642
1570507200000|2019-10-08 04:00:00|6751|6520|6552|6535.5|6751|6618|6519.5|6500|3472274
1570593600000|2019-10-09 04:00:00|6667|6438|6575|6400|6711|6630|6515.5|6400|3361012
1570680000000|2019-10-10 04:00:00|6602.5|6470.5|6754.5|6696|6812.5|6703|6570|6470.5|3046236
1570766400000|2019-10-11 04:00:00|6753|6709|6829.5|6785|6860.5|6858.5|6748.5|6622.5|4039014
1571025600000|2019-10-14 04:00:00|6920.5|6684|6814|6780|6925|6821|6767.5|6684|2119068
1571112000000|2019-10-15 04:00:00|6841.5|6805|6829.5|6785|6930.5|6885.5|6808.5|6650|3342334
1571198400000|2019-10-16 04:00:00|6921.5|6684.5|6849|6815.5|6925|6860|6783.5|6684.5|2795590
1571284800000|2019-10-17 04:00:00|6962|6808.5|6924|6900|7000|6936.5|6854.5|6724.5|3706100
1571371200000|2019-10-18 04:00:00|7024.5|6784.5|6865|6829.5|7024.5|6912.5|6825.5|6784.5|4788868
1571630400000|2019-10-21 04:00:00|6973.5|6735|6975|6935|6993.5|6967.5|6860.5|6735|5544864
1571716800000|2019-10-22 04:00:00|7250|6745|7067.5|7062.5|7250|7111.5|6947.5|6745|9872508
1571803200000|2019-10-23 04:00:00|7499|6745|7039.5|7000|7499|7087.5|6962|6745|4519700
1571889600000|2019-10-24 04:00:00|7035.5|6962.5|7175.5|7121|7200|7191.5|7010|6879|6455482
1571976000000|2019-10-25 04:00:00|7450|6745|7164.5|7135.5|7450|7209.5|7140.5|6745|4383594
1572235200000|2019-10-28 04:00:00|7450|6745|7169.5|7125|7450|7228.5|7116.5|6745|3072566
1572321600000|2019-10-29 04:00:00|7450|6745|7119.5|7094|7450|7174|7087|6745|5059880
1572408000000|2019-10-30 04:00:00|7146.5|7027|7214.5|7175|7449.5|7212.5|7101|6745.5|3498758
1572494400000|2019-10-31 04:00:00|7221.5|7160.5|7199.5|7160|7324|7184.5|7134.5|7040|3551802
1572580800000|2019-11-01 04:00:00|7450|7116|7349.5|7315|7450|7338.5|7170|7052.5|5422926
1572843600000|2019-11-04 05:00:00|7450|7330|7400|7305.5|7450|7398|7320.5|7236.5|6229998
1572930000000|2019-11-05 05:00:00|7450|7256|7410|7370|7450|7427|7335|7256|5901464
1573016400000|2019-11-06 05:00:00|7450|7289.5|7435|7400.5|7450|7418|7358|7289.5|4350094
1573102800000|2019-11-07 05:00:00|7450|7308|7455|7387.5|7564|7467|7423.5|7308|4168934
1573189200000|2019-11-08 05:00:00|7499|7308.5|7460|7430|7500|7450.5|7381|7308.5|2055136
1573448400000|2019-11-11 05:00:00|7499|7302|7424.5|7395|7500|7430.5|7377|7200|1945364
1573534800000|2019-11-12 05:00:00|7470|7286|7467|7384.5|7470|7450.5|7388.5|7286|2210662
1573621200000|2019-11-13 05:00:00|7467.5|7375|7426.5|7400.5|7500|7424.5|7377|7274|2143680
1573707600000|2019-11-14 05:00:00|7467.5|7250|7450|7375|7500|7421.5|7374.5|7250|2378980
1573794000000|2019-11-15 05:00:00|7442.5|7292|7489.5|7450|7500|7489.5|7405.5|7292|2316120
1574053200000|2019-11-18 05:00:00|7595.5|7405|7455.5|7415.5|7595.5|7490|7422.5|7263|2492880
1574139600000|2019-11-19 05:00:00|7593|7405|7417|7390|7593|7483|7400|7375|3028082
1574226000000|2019-11-20 05:00:00|7530|7275.5|7332.5|7285.5|7530|7422.5|7304.5|7275.5|3543876
1574312400000|2019-11-21 05:00:00|7451|7198.5|7403|7350.5|7451|7396|7317.5|7198.5|3011996
1574398800000|2019-11-22 05:00:00|7506|7252|7399.5|7359|7506|7417.5|7360|7252|3050466
1574658000000|2019-11-25 05:00:00|7529|7275|7389.5|7360.5|7529|7432|7361|7275|2756710
1574744400000|2019-11-26 05:00:00|7497|7243.5|7424.5|7390|7497|7430.5|7360|7243.5|3520514
1574830800000|2019-11-27 05:00:00|7543.5|7289.5|7432.5|7330|7543.5|7451.5|7387|7289.5|1771942
1575003600000|2019-11-29 05:00:00|7458.5|7415.5|7417.5|7397.5|7567|7435|7395.5|7321.5|943110
1575262800000|2019-12-02 05:00:00|7480.5|7292.5|7247.5|7233.5|7546.5|7428|7230.5|7169|4951260
1575349200000|2019-12-03 05:00:00|7300|7233|7199.5|7165|7300|7268|7139|7093|4341224
1575435600000|2019-12-04 05:00:00|7300|7055.5|7244.5|7220|7300|7292|7200|7055.5|3574338
1575522000000|2019-12-05 05:00:00|7300|7108.5|7284|7263|7300|7276.5|7221|7108.5|2709136
1575608400000|2019-12-06 05:00:00|7300|7246|7369.5|7325|7475|7367.5|7296.5|7150.5|3404952
1575867600000|2019-12-09 05:00:00|14945|14439|14650|14585|14998|14734|14616|14210|845683
1575954000000|2019-12-10 05:00:00|14877|14373|14599|14305|14877|14620|14536|14305|1602509
1576040400000|2019-12-11 05:00:00|14796|14295|14765|14700|15000|14735|14572|14210|1341728
1576126800000|2019-12-12 05:00:00|15002|14495|15000|14941|15002|14964|14718|14491|1610555
1576213200000|2019-12-13 05:00:00|15045|14918|14948|14904|15240|15013|14835|14715|1481051
1576472400000|2019-12-16 05:00:00|15032|14686|14945|14912|15200|15066|14920|14686|1929970
1576558800000|2019-12-17 05:00:00|15194|14696|14898|14821|15194|14932|14796|14600|2059453
1576645200000|2019-12-18 05:00:00|15194|14135|14810|14771|15194|14976|14742|14135|2364241
1576731600000|2019-12-19 05:00:00|15194|14135|14899|14721|15194|14914|14721|14135|1690681
1576818000000|2019-12-20 05:00:00|15194|14604|15081|14849|15194|15042|14870|14604|2531359
1577077200000|2019-12-23 05:00:00|15194|14692|15146|15000|15194|15054|14952|14403|1717174
1577163600000|2019-12-24 05:00:00|15194|14799|14972|14945|15194|15024|14946|14799|285209
1577336400000|2019-12-26 05:00:00|15000|14953|15088|15071|15088|15073|14980|14953|905485
1577422800000|2019-12-27 05:00:00|15194|14799|15124|14957|15194|15105|15006|14799|863889
1577682000000|2019-12-30 05:00:00|15194|14799|15000|14955|15194|15080|14962|14799|1013745
1577768400000|2019-12-31 05:00:00|15194|14799|15040|14978|15194|15021|14910|14799|1198661
1577941200000|2020-01-02 05:00:00|15194|14799|15327|15270|15700|15319|14980|14799|1854874
1578027600000|2020-01-03 05:00:00|15278|15268|15499|15261|15705|15451|15102|14920|2004493
1578286800000|2020-01-06 05:00:00|15271|15161|15424|15301|15700|15425|15250|15000|1491159
1578373200000|2020-01-07 05:00:00|15654|14799|15560|15301|15654|15400|15150|14799|1722261
1578459600000|2020-01-08 05:00:00|15388|15300|15439|15344|15747|15448|15276|15202|1894074
1578546000000|2020-01-09 05:00:00|15664|15136|15448|15365|15664|15460|15317|15136|1864706
1578632400000|2020-01-10 05:00:00|15443|15117|15308|15182|15448|15381|15144|15117|1643261
1578891600000|2020-01-13 05:00:00|15477|14799|15299|15205|15477|15238|15146|14799|1639857
1578978000000|2020-01-14 05:00:00|15437|14799|15154|15101|15437|15240|15113|14799|2032272
1579064400000|2020-01-15 05:00:00|15421|14901|15296|15196|15421|15304|15129|14900|2060328
1579150800000|2020-01-16 05:00:00|15504|14799|15399|15320|15560|15401|15275|14799|2200749
1579237200000|2020-01-17 05:00:00|15636|15109|15479|15401|15636|15552|15377|15100|2707026
1579582800000|2020-01-21 05:00:00|16000|14799|15490|15410|16000|15550|15280|14799|3170884
1579669200000|2020-01-22 05:00:00|15470|15413|15379|15351|15744|15530|15337|15000|2101612
1579755600000|2020-01-23 05:00:00|15626|15100|15420|15380|16000|15424|15279|15000|2483096
1579842000000|2020-01-24 05:00:00|15679|15151|15714|15151|15900|15450|15240|15000|2513227
1580101200000|2020-01-27 05:00:00|15478|14956|15098|15000|15500|15195|15006|14887|2702422
1580187600000|2020-01-28 05:00:00|15390|14799|15348|15200|15550|15440|14822|14799|4297462
1580274000000|2020-01-29 05:00:00|15420|15263|15330|15250|15420|15390|15151|14918|2676707
1580360400000|2020-01-30 05:00:00|15250|15103|15489|15401|15500|15450|15073|14951|3123050
1580446800000|2020-01-31 05:00:00|18453|12540|15069|15021|18453|15353|14962|12540|2674435
1580706000000|2020-02-03 05:00:00|15371|14853|15200|14902|15371|15216|14975|14800|2343241
1580792400000|2020-02-04 05:00:00|15237|14901|15349|15238|15367|15333|15149|14849|2048744
1580878800000|2020-02-05 05:00:00|15624|15098|15599|15565|15650|15565|15344|15098|2569858
1580965200000|2020-02-06 05:00:00|15718|15597|15670|15600|15907|15663|15530|15180|2340673
1581051600000|2020-02-07 05:00:00|15879|15346|15729|15630|16050|15781|15599|15250|3058502
1581310800000|2020-02-10 05:00:00|15915|15401|15888|15825|15915|15875|15497|15401|2570803
1581397200000|2020-02-11 05:00:00|15915|15689|15554|15530|15915|15890|15490|15420|3827666
1581483600000|2020-02-12 05:00:00|15830|15553|15514|15414|15830|15600|15360|15330|3415573
1581570000000|2020-02-13 05:00:00|17000|14000|15460|15312|17000|15465|15294|14000|2229019
1581656400000|2020-02-14 05:00:00|15590|15309|15355|15325|15650|15403|15257|15230|2268010
1582002000000|2020-02-18 05:00:00|15616|15091|15299|15129|15616|15277|15038|15000|1700623
1582088400000|2020-02-19 05:00:00|15401|14799|15170|15072|15475|15185|15015|14799|2022384
1582174800000|2020-02-20 05:00:00|15315|14980|14980|14899|15315|15073|14794|14790|2341793
1582261200000|2020-02-21 05:00:00|14942|14859|15200|15155|15555|15159|14875|14301|3037951
1582520400000|2020-02-24 05:00:00|14832|14811|15000|14658|15129|14888|14556|14552|4783495
1582606800000|2020-02-25 05:00:00|14787|14683|14000|13920|14962|14892|13848|13845|5381401
1582693200000|2020-02-26 05:00:00|13907|13716|13838|13760|14319|14316|13805|13616|6018779
1582779600000|2020-02-27 05:00:00|14016|13538|13150|13125|14016|13742|13070|13000|7352761
1582866000000|2020-02-28 05:00:00|12877|12630|13400|13200|13525|13267|12591|12583|9305854
1583125200000|2020-03-02 05:00:00|13442|12540|14100|13201|14100|13412|12829|12540|5836042
1583211600000|2020-03-03 05:00:00|13624|13160|13300|13025|13827|13812|13142|12780|5909333
1583298000000|2020-03-04 05:00:00|14100|12540|13879|13660|14432|13983|13284|12540|3779108
1583384400000|2020-03-05 05:00:00|14100|13556|12830|12660|14100|13695|12527|12500|5797057
1583470800000|2020-03-06 05:00:00|12824|12379|12630|12600|12824|12711|12002|12000|6049740
1583726400000|2020-03-09 04:00:00|12500|11441|11901|11651|12500|12100|11260|11041|5603229
1583812800000|2020-03-10 04:00:00|12850|11041|11750|11611|12850|12100|11356|11041|6390424
1583899200000|2020-03-11 04:00:00|12475|11204|10850|10755|12475|11750|10679|10500|7322017
1583985600000|2020-03-12 04:00:00|10538|10246|10140|9907|10910|10897|9285|9276|14947373
1584072000000|2020-03-13 04:00:00|11000|9321|10568|10401|11300|11047|9859|9321|12761864
1584331200000|2020-03-16 04:00:00|10151|9672|9280|9201|10153|9901|9059|9000|9044082
1584417600000|2020-03-17 04:00:00|9704|9164|9197|8780|9914|9351|8282|8268|12069489
1584504000000|2020-03-18 04:00:00|8889|8836|8185|8000|9191|8836|6910|6900|16099318
1584590400000|2020-03-19 04:00:00|8500|7781|8364|8101|8803|8548|7221|7209|12442367
1584676800000|2020-03-20 04:00:00|9705|7300|8221|8220|9705|8874|7328|7300|10961628
1584936000000|2020-03-23 04:00:00|8138|7500|7780|7498|8997|8554|7235|7212|9424926
1585022400000|2020-03-24 04:00:00|7850|7493|8885|8575|8997|8900|7825|7493|8892952
1585108800000|2020-03-25 04:00:00|8900|8700|9696|9584|10025|10012|8500|8400|8911602
1585195200000|2020-03-26 04:00:00|10129|9168|10582|10462|10599|10540|9328|9168|10870494
1585281600000|2020-03-27 04:00:00|10600|10003|9700|9650|10600|10200|9656|9650|7632347
1585540800000|2020-03-30 04:00:00|9826|9442|9866|9841|11410|9971|9497|8200|5096136
1585627200000|2020-03-31 04:00:00|10058|9736|9419|9300|10058|9915|9337|9220|4726866
1585713600000|2020-04-01 04:00:00|9600|9100|9300|9140|9600|9200|8835|8800|7494414
1585800000000|2020-04-02 04:00:00|9571|9187|8705|8550|9573|9300|8513|8511|8914286
1585886400000|2020-04-03 04:00:00|5250|5073|5087|5040|5330|5300|4815|4805|12963783
1586145600000|2020-04-06 04:00:00|5400|5300|5790|5725|5950|5887|5219|5100|16608143
1586232000000|2020-04-07 04:00:00|6233|6213|5900|5815|6454|6429|5723|5718|20486602
1586318400000|2020-04-08 04:00:00|5899|5824|6450|6247|6450|6365|5796|5700|17862363
1586404800000|2020-04-09 04:00:00|6464|6375|6562|6500|6815|6809|6262|6201|17592510
1586750400000|2020-04-13 04:00:00|6452|6361|6300|6265|6655|6600|6010|6009|10412427
1586836800000|2020-04-14 04:00:00|6388|6211|6730|6700|6847|6830|6265|6201|10668246
1586923200000|2020-04-15 04:00:00|6700|6400|6200|6170|6775|6700|6124|6122|10527462
1587009600000|2020-04-16 04:00:00|6400|6111|6530|6515|6565|6550|6131|6108|7977183
1587096000000|2020-04-17 04:00:00|6777|6300|6606|6585|6777|6635|6429|6300|9401633
1587355200000|2020-04-20 04:00:00|6820|6300|6563|6560|6820|6692|6373|6300|7193524
1587441600000|2020-04-21 04:00:00|9000|4000|6349|6310|9000|6498|6218|4000|6458810
1587528000000|2020-04-22 04:00:00|6430|6265|6343|6328|6492|6488|6310|6265|5423612
1587614400000|2020-04-23 04:00:00|6489|6250|6324|6310|6490|6486|6305|6250|6112287
1587700800000|2020-04-24 04:00:00|6329|6250|6362|6351|6600|6403|6251|6150|5668257
1587960000000|2020-04-27 04:00:00|6600|6302|6547|6520|6600|6540|6387|6302|5265960
1588046400000|2020-04-28 04:00:00|6650|6593|6580|6555|6730|6728|6483|6481|7070131
1588132800000|2020-04-29 04:00:00|6925|6306|6879|6845|6925|6897|6572|6306|6407358
1588219200000|2020-04-30 04:00:00|6925|6610|6430|6401|6925|6897|6401|6400|6881918
1588305600000|2020-05-01 04:00:00|6380|6306|6110|6106|6600|6360|6022|6021|9267632
1588564800000|2020-05-04 04:00:00|6188|5900|5925|5912|6188|6050|5758|5757|10050776
1588651200000|2020-05-05 04:00:00|5985|5775|5926|5915|6150|6046|5884|5775|8874253
1588737600000|2020-05-06 04:00:00|6150|5775|5771|5765|6150|5995|5768|5760|5580301
1588824000000|2020-05-07 04:00:00|5880|5700|5740|5715|6233|6144|5645|5643|17867705
1588910400000|2020-05-08 04:00:00|5850|5550|5879|5851|5879|5876|5738|5550|6860312
1589169600000|2020-05-11 04:00:00|5876|5818|5759|5733|6099|5867|5634|5633|6703140
1589256000000|2020-05-12 04:00:00|5900|5500|5649|5600|5900|5841|5600|5500|7658758
1589342400000|2020-05-13 04:00:00|5850|5605|5478|5450|5850|5725|5320|5316|9857212
1589428800000|2020-05-14 04:00:00|5503|5264|5410|5405|5503|5409|5114|5113|12442188
1589515200000|2020-05-15 04:00:00|5600|5359|5260|5255|5600|5410|5172|5157|17234666
1589774400000|2020-05-18 04:00:00|5320|5040|5799|5791|5859|5855|5320|5040|11953139
1589860800000|2020-05-19 04:00:00|6411|5151|5815|5794|6411|6011|5742|5151|10407440
1589947200000|2020-05-20 04:00:00|5980|5750|5819|5800|6006|5945|5770|5750|6341382
1590033600000|2020-05-21 04:00:00|6500|5178|6011|6001|6500|6020|5780|5178|7626341
1590120000000|2020-05-22 04:00:00|6000|5700|6010|6000|6088|6074|5934|5647|4359925
1590465600000|2020-05-26 04:00:00|6249|6015|6475|6447|6556|6554|6090|6015|11088745
1590552000000|2020-05-27 04:00:00|6900|5960|6760|6734|6900|6798|6517|5960|9310130
1590638400000|2020-05-28 04:00:00|6762|6660|6765|6703|6925|6923|6617|6550|10102878
1590724800000|2020-05-29 04:00:00|7750|5600|6519|6505|7750|6730|6415|5600|10474959
1590984000000|2020-06-01 04:00:00|6453|6400|6390|6385|6750|6600|6390|6380|7691388
1591070400000|2020-06-02 04:00:00|6412|6300|6375|6350|6598|6505|6256|6255|10011586
1591156800000|2020-06-03 04:00:00|6600|6060|6830|6805|6830|6805|6410|6060|11992102
1591243200000|2020-06-04 04:00:00|6800|6685|6754|6753|6850|6800|6633|6601|5858782
1591329600000|2020-06-05 04:00:00|6950|6820|7230|7213|7375|7374|6874|6820|10641580
1591588800000|2020-06-08 04:00:00|7492|7200|7458|7400|7677|7623|7244|7200|7993695
1591675200000|2020-06-09 04:00:00|7700|7200|7095|7073|7700|7400|7000|6900|6751306
1591761600000|2020-06-10 04:00:00|7286|6800|6760|6721|7300|7100|6725|6709|6531269
1591848000000|2020-06-11 04:00:00|6875|6426|6440|6428|6875|6600|6283|6280|8308168
1591934400000|2020-06-12 04:00:00|7000|5900|6540|6537|7000|6680|6337|5900|6510040
1592193600000|2020-06-15 04:00:00|6491|6000|6815|6778|6816|6801|6214|6000|7464576
1592280000000|2020-06-16 04:00:00|7099|6500|6810|6809|7165|7160|6610|6500|6805268
1592366400000|2020-06-17 04:00:00|7210|6500|6657|6605|7210|6850|6633|6500|5763044
1592452800000|2020-06-18 04:00:00|6744|6500|6740|6703|6888|6748|6545|6500|3835899
1592539200000|2020-06-19 04:00:00|7280|6152|6480|6450|7280|6831|6446|6152|7043058
1592798400000|2020-06-22 04:00:00|6545|6475|6559|6531|6800|6557|6395|6393|4456086
1592884800000|2020-06-23 04:00:00|7200|5800|6465|6440|7200|6648|6417|5800|4224693
1592971200000|2020-06-24 04:00:00|6635|6400|6170|6150|6635|6425|6107|6105|6286219
1593057600000|2020-06-25 04:00:00|6131|6065|6144|6120|6298|6185|5997|5995|8927427
1593144000000|2020-06-26 04:00:00|6300|6001|5928|5925|6300|6160|5895|5893|7927437
1593403200000|2020-06-29 04:00:00|6300|5430|6225|6212|6300|6212|5910|5430|5457441
1593489600000|2020-06-30 04:00:00|6300|6127|6140|6125|6300|6205|6010|6008|6443298
1593576000000|2020-07-01 04:00:00|6300|6000|6161|6150|6300|6289|6060|6000|4871866
1593662400000|2020-07-02 04:00:00|7288|5000|6185|6182|7288|6345|6163|5000|6020835
1594008000000|2020-07-06 04:00:00|6387|6291|6350|6345|6450|6381|6213|6211|4022721
1594094400000|2020-07-07 04:00:00|7300|5500|6120|6104|7300|6330|6095|5500|6145034
1594180800000|2020-07-08 04:00:00|6262|6007|6127|6111|6262|6160|6021|6007|6128145
1594267200000|2020-07-09 04:00:00|6300|6007|5868|5832|6300|6126|5807|5805|6846854
1594353600000|2020-07-10 04:00:00|5880|5750|5969|5953|6022|6019|5797|5750|7019489
1594612800000|2020-07-13 04:00:00|6111|5972|5959|5958|6111|6080|5875|5872|4877497
1594699200000|2020-07-14 04:00:00|5960|5880|6170|6150|6170|6169|5848|5843|4565570
1594785600000|2020-07-15 04:00:00|6165|6050|6330|6301|6333|6325|6165|5960|6273498
1594872000000|2020-07-16 04:00:00|6840|6000|6222|6205|6840|6300|6147|6000|4186112
1594958400000|2020-07-17 04:00:00|6400|6150|6210|6205|6450|6260|6171|6150|6546520
1595217600000|2020-07-20 04:00:00|6501|6001|6150|6131|6501|6233|6083|6001|4659376
1595304000000|2020-07-21 04:00:00|6200|6089|6320|6305|6348|6347|6187|6089|5304140
1595390400000|2020-07-22 04:00:00|8500|4100|6374|6365|8500|6372|6219|4100|4109559
1595476800000|2020-07-23 04:00:00|6840|6000|6350|6315|6840|6432|6289|6000|4073651
1595563200000|2020-07-24 04:00:00|6877|5750|6210|6200|6877|6395|6179|5750|4105125
1595822400000|2020-07-27 04:00:00|6432|6005|6135|6115|6432|6267|6066|6005|7825264
1595908800000|2020-07-28 04:00:00|6163|6000|6102|6100|6320|6315|5978|5976|9085718
1595995200000|2020-07-29 04:00:00|6140|6050|5945|5943|6140|6109|5907|5905|8261290
1596081600000|2020-07-30 04:00:00|6135|5751|5790|5775|6135|5908|5728|5726|9096104
1596168000000|2020-07-31 04:00:00|5795|5735|5668|5650|5810|5800|5612|5611|7174614
1596427200000|2020-08-03 04:00:00|5758|5600|5765|5741|5780|5765|5574|5573|6437825
1596513600000|2020-08-04 04:00:00|6100|5500|5775|5760|6100|5794|5712|5500|5171715
1596600000000|2020-08-05 04:00:00|5790|5690|6030|6011|6035|6025|5771|5690|7709066
1596686400000|2020-08-06 04:00:00|6035|5945|6006|5975|6042|6041|5933|5930|4281633
1596772800000|2020-08-07 04:00:00|6700|5350|6120|6115|6700|6128|5935|5350|4426010
1597032000000|2020-08-10 04:00:00|6197|6050|6425|6402|6444|6443|6129|6050|7033392
1597118400000|2020-08-11 04:00:00|6455|6329|6470|6441|6615|6614|6408|6329|8626026
1597204800000|2020-08-12 04:00:00|7350|5550|6457|6431|7350|6539|6339|5550|5194811
1597291200000|2020-08-13 04:00:00|6688|6200|6355|6337|6688|6403|6266|6200|6382782
1597377600000|2020-08-14 04:00:00|7350|5447|6364|6355|7350|6423|6261|5447|2859453
1597636800000|2020-08-17 04:00:00|6423|6250|6305|6278|6423|6410|6268|6250|4006695
1597723200000|2020-08-18 04:00:00|6333|6199|6215|6190|6333|6316|6195|6190|3114628
1597809600000|2020-08-19 04:00:00|6243|6197|6160|6116|6292|6291|6135|6116|3361380
1597896000000|2020-08-20 04:00:00|6198|6102|6117|6100|6198|6141|6034|6033|3114074
1597982400000|2020-08-21 04:00:00|6116|6077|6027|6020|6150|6127|6022|6020|3912916
1598241600000|2020-08-24 04:00:00|6075|6000|6010|6005|6204|6202|5990|5975|4028740
1598328000000|2020-08-25 04:00:00|6061|5973|6095|6080|6138|6134|5965|5964|9228078
1598414400000|2020-08-26 04:00:00|6121|6018|6078|6076|6121|6092|5999|5998|6484550
1598500800000|2020-08-27 04:00:00|6108|6018|6124|6090|6196|6195|6038|6018|6530578
1598587200000|2020-08-28 04:00:00|6153|6063|6241|6236|6254|6253|6065|6063|8947818
1598846400000|2020-08-31 04:00:00|6288|6198|6095|6088|6358|6353|6089|6086|7179231
1598932800000|2020-09-01 04:00:00|6153|6063|6078|6053|6153|6133|6013|6012|6877353
1599019200000|2020-09-02 04:00:00|6334|5711|6205|6194|6334|6215|6077|5711|5159575
1599105600000|2020-09-03 04:00:00|6273|6050|6049|6003|6321|6319|6007|6000|6064107
1599192000000|2020-09-04 04:00:00|6600|5447|6125|6100|6600|6220|5994|5447|4777044
1599537600000|2020-09-08 04:00:00|6153|6063|5925|5895|6153|6117|5878|5877|7721552
1599624000000|2020-09-09 04:00:00|6185|5654|5994|5975|6185|6031|5890|5654|4369270
1599710400000|2020-09-10 04:00:00|6186|5806|5990|5964|6186|6166|5939|5806|6141644
1599796800000|2020-09-11 04:00:00|6018|5877|6054|6040|6090|6089|5938|5877|6196530
1600056000000|2020-09-14 04:00:00|6400|5850|6215|6205|6400|6221|6100|5850|4664810
1600142400000|2020-09-15 04:00:00|6243|6153|6139|6118|6245|6241|6096|6095|4857125
1600228800000|2020-09-16 04:00:00|6198|6108|6360|6314|6378|6373|6092|6090|5362166
1600315200000|2020-09-17 04:00:00|6688|5890|6298|6272|6688|6399|6158|5890|4107938
1600401600000|2020-09-18 04:00:00|7250|5290|6274|6240|7250|6331|6213|5290|4295465
1600660800000|2020-09-21 04:00:00|6540|6000|6030|6006|6540|6254|5965|5963|5888897
1600747200000|2020-09-22 04:00:00|7490|4510|5979|5965|7490|6077|5893|4510|4134439
1600833600000|2020-09-23 04:00:00|6049|5966|5810|5800|6108|6085|5803|5800|5162941
1600920000000|2020-09-24 04:00:00|5900|5868|5800|5780|5905|5869|5664|5662|4887545
1601006400000|2020-09-25 04:00:00|5905|5600|5773|5742|5905|5773|5636|5600|9348975
1601265600000|2020-09-28 04:00:00|5833|5775|5943|5901|5958|5957|5808|5760|3635920
1601352000000|2020-09-29 04:00:00|6350|5559|5788|5780|6350|5879|5749|5559|4668187
1601438400000|2020-09-30 04:00:00|5896|5600|5779|5769|5896|5860|5711|5600|5060170
1601524800000|2020-10-01 04:00:00|5825|5633|5746|5740|5896|5845|5709|5633|4707152
1601611200000|2020-10-02 04:00:00|5896|5630|5948|5934|5949|5940|5628|5570|6257400
1601870400000|2020-10-05 04:00:00|6200|5601|5944|5937|6200|6027|5917|5601|4475121
1601956800000|2020-10-06 04:00:00|6000|5780|5845|5837|6059|6057|5835|5780|5102368
1602043200000|2020-10-07 04:00:00|5910|5875|5995|5971|6000|5993|5895|5875|3144902
1602129600000|2020-10-08 04:00:00|6450|5550|6125|6101|6450|6102|5968|5550|3050224
1602216000000|2020-10-09 04:00:00|6099|6015|6015|5995|6139|6131|5989|5976|2670157
1602475200000|2020-10-12 04:00:00|6185|5734|6070|6037|6185|6068|5958|5734|3375939
1602561600000|2020-10-13 04:00:00|6315|5700|5954|5943|6315|6040|5853|5700|5671826
1602648000000|2020-10-14 04:00:00|6045|5890|5999|5996|6045|6034|5928|5890|4479648
1602734400000|2020-10-15 04:00:00|6315|5700|6068|6060|6315|6060|5895|5700|4217194
1602820800000|2020-10-16 04:00:00|6600|5550|6170|6150|6600|6204|6049|5550|5285674
1603080000000|2020-10-19 04:00:00|6960|5374|6188|6165|6960|6265|6101|5374|5196142
1603166400000|2020-10-20 04:00:00|6298|6155|6160|6124|6298|6231|6105|6065|4458445
1603252800000|2020-10-21 04:00:00|6298|5810|6058|6019|6298|6120|6020|5810|3984293
1603339200000|2020-10-22 04:00:00|6688|5300|6280|6270|6688|6296|6025|5300|4558240
1603425600000|2020-10-23 04:00:00|6950|5500|6257|6250|6950|6376|6242|5500|4012164
1603684800000|2020-10-26 04:00:00|7393|5130|6055|6025|7393|6169|5989|5130|5358295
1603771200000|2020-10-27 04:00:00|6162|5960|5680|5656|6200|6142|5646|5625|10763535
1603857600000|2020-10-28 04:00:00|5700|5550|5280|5272|5700|5657|5228|5227|13701869
1603944000000|2020-10-29 04:00:00|5400|5185|5275|5263|5400|5348|5195|5185|10523930
1604030400000|2020-10-30 04:00:00|5400|5201|5445|5440|5450|5444|5260|5201|9981435
1604293200000|2020-11-02 05:00:00|5500|5300|5594|5590|5695|5599|5394|5300|6822819
1604379600000|2020-11-03 05:00:00|5700|5380|5725|5680|5752|5751|5633|5380|5717722
1604466000000|2020-11-04 05:00:00|6292|5249|5697|5683|6292|5859|5615|5249|6244102
1604552400000|2020-11-05 05:00:00|5880|5690|5828|5809|5882|5881|5689|5683|5416475
1604638800000|2020-11-06 05:00:00|6400|5324|5857|5840|6400|5884|5726|5324|5411814
1604898000000|2020-11-09 05:00:00|6200|5550|6495|6460|6648|6638|5980|5550|14305451
1604984400000|2020-11-10 05:00:00|6680|6210|6787|6752|6835|6825|6450|6210|10535596
1605070800000|2020-11-11 05:00:00|6877|6620|6593|6577|6877|6820|6518|6510|5705673
1605157200000|2020-11-12 05:00:00|6784|6525|6400|6361|6784|6525|6327|6326|5076398
1605243600000|2020-11-13 05:00:00|7035|5832|6650|6617|7035|6640|6426|5832|4616555
1605502800000|2020-11-16 05:00:00|7290|6034|6870|6810|7290|6904|6680|6034|8285942
1605589200000|2020-11-17 05:00:00|7100|6507|6887|6850|7100|6962|6727|6507|8424903
1605675600000|2020-11-18 05:00:00|7300|6507|6970|6945|7300|7131|6925|6507|9627387
1605762000000|2020-11-19 05:00:00|7300|6507|7049|7015|7300|7122|6800|6507|6118906
1605848400000|2020-11-20 05:00:00|7300|6804|7019|6957|7300|7111|6965|6804|3867962
1606107600000|2020-11-23 05:00:00|9354|4501|7340|7300|9354|7307|7000|4501|4965857
1606194000000|2020-11-24 05:00:00|7500|6960|7494|7440|7533|7531|7330|6960|7134225
1606280400000|2020-11-25 05:00:00|7989|6804|7400|7381|7989|7418|7292|6804|3855762
1606453200000|2020-11-27 05:00:00|7405|7360|7393|7391|7442|7439|7340|7338|2231650
1606712400000|2020-11-30 05:00:00|7830|6930|7255|7181|7830|7370|7136|6930|5789652
1606798800000|2020-12-01 05:00:00|7510|6930|7123|7050|7510|7300|7121|6930|4318192
1606885200000|2020-12-02 05:00:00|7400|6930|7255|7132|7400|7255|7055|6930|3512202
1606971600000|2020-12-03 05:00:00|7658|6930|7369|7329|7658|7438|7195|6930|4514115
1607058000000|2020-12-04 05:00:00|7642|6930|7390|7371|7642|7464|7322|6930|4529141
1607317200000|2020-12-07 05:00:00|7500|7250|7442|7368|7500|7444|7255|7250|3215666
1607403600000|2020-12-08 05:00:00|7700|7306|7474|7456|7700|7459|7283|7200|2992797
1607490000000|2020-12-09 05:00:00|7727|7239|7390|7360|7727|7495|7329|7239|3288713
1607576400000|2020-12-10 05:00:00|7500|7200|7329|7299|7500|7373|7249|7200|4861856
1607662800000|2020-12-11 05:00:00|7500|7100|7335|7280|7500|7358|7237|7100|3728738
1607922000000|2020-12-14 05:00:00|7670|6930|7098|7082|7670|7380|7078|6930|6503642
1608008400000|2020-12-15 05:00:00|7238|7088|7103|7071|7238|7176|7011|7010|5214164
1608094800000|2020-12-16 05:00:00|7500|6900|7090|7062|7500|7125|7046|6900|2907216
1608181200000|2020-12-17 05:00:00|7300|7065|7116|7050|7300|7149|7052|7044|3551435
1608267600000|2020-12-18 05:00:00|7200|6900|7075|7018|7200|7080|6982|6900|6840494
1608526800000|2020-12-21 05:00:00|7510|6407|6987|6900|7510|7024|6779|6407|5488898
1608613200000|2020-12-22 05:00:00|7510|6245|6925|6901|7510|7011|6899|6245|2437491
1608699600000|2020-12-23 05:00:00|7135|6551|7154|7072|7154|7140|6925|6551|2912154
1608786000000|2020-12-24 05:00:00|7371|6784|7032|7024|7371|7088|6990|6784|1023413
1609131600000|2020-12-28 05:00:00|7658|6500|7085|7063|7658|7144|7035|6500|1862298
1609218000000|2020-12-29 05:00:00|7200|6998|7060|7002|7200|7108|6968|6966|2333015
1609304400000|2020-12-30 05:00:00|7510|6500|7158|7136|7510|7163|7028|6500|2745247
1609390800000|2020-12-31 05:00:00|7262|6900|7170|7106|7262|7170|7100|6900|2270289
1609736400000|2021-01-04 05:00:00|7830|6600|6864|6845|7830|7182|6831|6600|5009875
1609822800000|2021-01-05 05:00:00|7156|6600|6990|6904|7156|6988|6770|6600|4030324
1609909200000|2021-01-06 05:00:00|7510|6600|7098|7028|7510|7148|6850|6600|6123701
1609995600000|2021-01-07 05:00:00|7262|7046|6978|6951|7262|7084|6970|6850|5406814
1610082000000|2021-01-08 05:00:00|7200|6850|6998|6947|7200|7085|6871|6850|3353602
1610341200000|2021-01-11 05:00:00|7258|6850|6996|6985|7258|6988|6855|6850|3053139
1610427600000|2021-01-12 05:00:00|7258|6852|7151|7001|7258|7171|6961|6852|3721602
1610514000000|2021-01-13 05:00:00|7371|6850|7074|7051|7371|7151|6979|6850|4819075
1610600400000|2021-01-14 05:00:00|7262|6900|7154|7102|7262|7236|7056|6900|5804846
1610686800000|2021-01-15 05:00:00|7262|6900|6920|6880|7262|7100|6895|6880|4422862
1611032400000|2021-01-19 05:00:00|6990|6850|6966|6940|7010|7004|6916|6850|4517628
1611118800000|2021-01-20 05:00:00|6950|6852|6910|6905|7147|7000|6863|6852|3120359
1611205200000|2021-01-21 05:00:00|7600|6200|6837|6811|7600|6900|6786|6200|4876065
1611291600000|2021-01-22 05:00:00|7160|6551|6772|6758|7160|6810|6714|6551|2902986
1611550800000|2021-01-25 05:00:00|7020|6380|6719|6650|7020|6790|6503|6380|7483542
1611637200000|2021-01-26 05:00:00|7700|5600|6770|6725|7700|7091|6645|5600|9703507
1611723600000|2021-01-27 05:00:00|7700|5800|6600|6515|7700|6775|6510|5800|8210331
1611810000000|2021-01-28 05:00:00|6869|6255|6817|6776|6930|6929|6488|6255|6437112
1611896400000|2021-01-29 05:00:00|7600|5950|6745|6640|7600|6796|6612|5950|6357982
1612155600000|2021-02-01 05:00:00|6868|6501|6749|6685|6868|6760|6613|6501|4154224
1612242000000|2021-02-02 05:00:00|7879|5573|7032|7030|7879|7041|6735|5573|5710146
1612328400000|2021-02-03 05:00:00|7931|6158|7090|7061|7931|7091|6945|6158|4772575
1612414800000|2021-02-04 05:00:00|7700|6501|7268|7253|7700|7280|7066|6501|6602720
1612501200000|2021-02-05 05:00:00|7295|7100|7267|7235|7388|7386|7200|7100|4730069
1612760400000|2021-02-08 05:00:00|8295|6045|7269|7230|8295|7283|7183|6045|3510862
1612846800000|2021-02-09 05:00:00|9000|5562|7349|7291|9000|7333|7157|5562|4839443
1612933200000|2021-02-10 05:00:00|7498|7305|7246|7220|7498|7310|7215|7200|2636644
1613019600000|2021-02-11 05:00:00|7462|7000|7245|7200|7462|7318|7118|7000|2556974
1613106000000|2021-02-12 05:00:00|7330|7134|7275|7209|7330|7279|7186|7050|2361658
1613451600000|2021-02-16 05:00:00|8500|6200|7261|7250|8500|7324|7205|6200|3629669
1613538000000|2021-02-17 05:00:00|7999|6569|7325|7316|7999|7321|7208|6569|3444667
1613624400000|2021-02-18 05:00:00|8215|6500|7315|7230|8215|7305|7203|6500|3324278
1613710800000|2021-02-19 05:00:00|8500|6000|7416|7400|8500|7429|7297|6000|4173034
1613970000000|2021-02-22 05:00:00|7462|7050|7300|7280|7462|7425|7201|7050|8160741
1614056400000|2021-02-23 05:00:00|7462|7000|7425|7400|7462|7400|7215|7000|8625901
1614142800000|2021-02-24 05:00:00|7462|6800|7800|7716|7817|7816|7384|6800|8077611
1614229200000|2021-02-25 05:00:00|8000|7505|7435|7305|8000|7709|7296|7250|6836119
1614315600000|2021-02-26 05:00:00|8295|6399|7211|7190|8295|7445|7195|6399|4263359
1614574800000|2021-03-01 05:00:00|8500|6000|7487|7436|8500|7533|7294|6000|8416523
1614661200000|2021-03-02 05:00:00|7900|6888|7523|7465|7900|7541|7400|6862|3974058
1614747600000|2021-03-03 05:00:00|8295|6555|7507|7418|8295|7638|7455|6555|4160764
1614834000000|2021-03-04 05:00:00|8295|6600|7399|7255|8295|7646|7275|6600|5746744
1614920400000|2021-03-05 05:00:00|7777|6701|7518|7501|7777|7556|7312|6701|4622456
1615179600000|2021-03-08 05:00:00|7900|7050|7619|7572|8470|7734|7508|6555|4874107
1615266000000|2021-03-09 05:00:00|8500|6700|7540|7480|8500|7671|7475|6700|4593114
1615352400000|2021-03-10 05:00:00|8295|6600|7670|7611|8295|7715|7499|6600|5013253
1615438800000|2021-03-11 05:00:00|7996|7180|7750|7709|7996|7807|7622|7180|4804209
1615525200000|2021-03-12 05:00:00|7725|7650|7874|7826|7888|7886|7660|7650|4403049
1615780800000|2021-03-15 04:00:00|8500|7180|7957|7940|8500|8006|7836|7180|5148167
1615867200000|2021-03-16 04:00:00|8040|7800|7850|7800|8200|7968|7801|7766|3763254
1615953600000|2021-03-17 04:00:00|8380|7200|8000|7960|8380|7982|7824|7200|3998650
1616040000000|2021-03-18 04:00:00|8040|7800|7810|7780|8040|7992|7750|7701|4437630
1616126400000|2021-03-19 04:00:00|12200|3300|7819|7756|12200|7854|7613|3300|6263887
1616385600000|2021-03-22 04:00:00|8040|7600|7759|7692|8040|7853|7659|7600|4259144
1616472000000|2021-03-23 04:00:00|7700|7600|7555|7500|7794|7717|7502|7500|5437147
1616558400000|2021-03-24 04:00:00|7662|7485|7599|7555|7783|7782|7555|7485|4657170
1616644800000|2021-03-25 04:00:00|7669|7485|7800|7681|7800|7785|7465|7463|4442062
1616731200000|2021-03-26 04:00:00|8220|7489|7828|7817|8220|7824|7658|7489|3948332
1616990400000|2021-03-29 04:00:00|8040|7489|7795|7769|8830|7897|7754|6800|4423174
1617076800000|2021-03-30 04:00:00|8000|7520|7848|7782|8000|7844|7726|7520|3663641
1617163200000|2021-03-31 04:00:00|8000|7520|7749|7725|8000|7821|7706|7520|3473350
1617249600000|2021-04-01 04:00:00|9000|6627|7736|7720|9000|7778|7690|6627|4295529
1617595200000|2021-04-05 04:00:00|8101|7489|7800|7791|8101|7845|7750|7489|3956415
1617681600000|2021-04-06 04:00:00|7962|7520|7759|7751|8101|7808|7721|7520|5468154
1617768000000|2021-04-07 04:00:00|8100|7520|7789|7761|8101|7811|7705|7520|2880639
1617854400000|2021-04-08 04:00:00|7950|7520|7795|7790|7990|7790|7650|7520|3551264
1617940800000|2021-04-09 04:00:00|7833|7608|7880|7860|7898|7888|7766|7608|3635581
1618200000000|2021-04-12 04:00:00|8391|7250|7895|7851|8391|7881|7800|7250|4159841
1618286400000|2021-04-13 04:00:00|8391|7250|7780|7751|8391|7850|7675|7250|3911832
1618372800000|2021-04-14 04:00:00|7900|7500|7825|7796|7910|7868|7777|7500|2985863
1618459200000|2021-04-15 04:00:00|8006|7520|7800|7790|8248|7870|7699|7250|3615339
1618545600000|2021-04-16 04:00:00|8100|7580|7820|7790|8100|7850|7705|7580|4962101
1618804800000|2021-04-19 04:00:00|7900|7700|7868|7831|8006|7875|7774|7580|4318235
1618891200000|2021-04-20 04:00:00|7960|7700|7725|7700|8139|7819|7609|7600|5539150
1618977600000|2021-04-21 04:00:00|7900|7586|7900|7850|7909|7893|7642|7580|3714779
1619064000000|2021-04-22 04:00:00|7925|7746|7896|7874|7991|7990|7855|7746|4531775
1619150400000|2021-04-23 04:00:00|8100|7580|8053|8000|8100|8075|7880|7580|4619600
1619409600000|2021-04-26 04:00:00|8500|7580|8105|8100|8500|8207|8055|7580|8163519
1619496000000|2021-04-27 04:00:00|8500|7580|8280|8265|8500|8368|8000|7580|8642350
1619582400000|2021-04-28 04:00:00|9000|7580|8329|8281|9000|8360|8159|7580|4450953
1619668800000|2021-04-29 04:00:00|8800|8020|8299|8220|8800|8380|8251|8020|4129446
1619755200000|2021-04-30 04:00:00|8500|7934|8335|8331|8627|8341|8230|7900|3720547
1620014400000|2021-05-03 04:00:00|8500|8049|8413|8400|8621|8444|8316|8049|4197197
1620100800000|2021-05-04 04:00:00|8880|8020|8420|8360|8880|8459|8316|8020|6896519
1620187200000|2021-05-05 04:00:00|8800|8020|8413|8372|8800|8466|8357|8020|3318101
1620273600000|2021-05-06 04:00:00|8840|8020|8472|8401|8840|8477|8178|8020|2806060
1620360000000|2021-05-07 04:00:00|8880|8020|8600|8540|8880|8592|8417|8020|2688204
1620619200000|2021-05-10 04:00:00|8880|8100|8592|8495|8880|8703|8494|8100|4734948
1620705600000|2021-05-11 04:00:00|8470|8300|8502|8375|8524|8521|8337|8250|3880288
1620792000000|2021-05-12 04:00:00|8794|8020|8451|8228|8794|8485|8225|8020|3925812
1620878400000|2021-05-13 04:00:00|8462|8100|8425|8378|8500|8428|8188|8100|3280926
1620964800000|2021-05-14 04:00:00|8700|8100|8704|8588|8704|8631|8422|8100|3189645
1621224000000|2021-05-17 04:00:00|9000|8049|8688|8657|9000|8657|8507|8049|3560412
1621310400000|2021-05-18 04:00:00|8880|8335|8571|8525|9000|8696|8533|8335|5476566
1621396800000|2021-05-19 04:00:00|8880|8049|8519|8500|9000|8526|8358|8049|7024594
1621483200000|2021-05-20 04:00:00|8700|8170|8558|8523|9000|8555|8410|8105|7961271
1621569600000|2021-05-21 04:00:00|8800|8200|8623|8581|9000|8709|8556|8105|4360713
1621828800000|2021-05-24 04:00:00|8880|8170|8698|8648|8880|8694|8599|8170|3480961
1621915200000|2021-05-25 04:00:00|8880|8420|8692|8626|9000|8729|8600|8170|4379787
1622001600000|2021-05-26 04:00:00|8880|8420|8650|8636|9000|8669|8600|8420|3189848
1622088000000|2021-05-27 04:00:00|9000|8200|8900|8870|9000|8881|8698|8200|5756391
1622174400000|2021-05-28 04:00:00|9000|8802|8876|8840|9000|8882|8804|8721|3217997
1622520000000|2021-06-01 04:00:00|9000|8871|8935|8885|9000|8989|8883|8825|2703711
1622606400000|2021-06-02 04:00:00|9000|8830|8928|8841|9080|8921|8846|8830|2672444
1622692800000|2021-06-03 04:00:00|9000|8825|8888|8800|9107|8896|8789|8650|2347302
1622779200000|2021-06-04 04:00:00|9000|8650|8920|8870|9000|8923|8855|8650|2783450
1623038400000|2021-06-07 04:00:00|9000|8840|8935|8897|9000|8913|8849|8740|3786818
1623124800000|2021-06-08 04:00:00|8950|8840|8979|8920|8979|8978|8877|8840|3162120
1623211200000|2021-06-09 04:00:00|9000|8840|8900|8870|9000|8956|8850|8840|3445851
1623297600000|2021-06-10 04:00:00|9000|8840|8845|8801|9000|8997|8817|8765|3442512
1623384000000|2021-06-11 04:00:00|9000|8514|8901|8801|9000|8896|8817|8514|2689612
1623643200000|2021-06-14 04:00:00|8994|8826|8975|8851|9107|8919|8825|8748|4078079
1623729600000|2021-06-15 04:00:00|9107|8576|8996|8945|9107|9000|8872|8576|3734665
1623816000000|2021-06-16 04:00:00|9080|8940|8843|8752|9080|8943|8797|8725|3334561
1623902400000|2021-06-17 04:00:00|9080|8500|8775|8713|9080|8905|8632|8500|4572658
1623988800000|2021-06-18 04:00:00|9080|8500|8592|8566|9080|8673|8564|8500|5541062
1624248000000|2021-06-21 04:00:00|8781|8517|8859|8800|8900|8860|8500|8415|3299178
1624334400000|2021-06-22 04:00:00|8842|8680|8741|8711|9080|8825|8686|8390|2428497
1624420800000|2021-06-23 04:00:00|8990|8415|8723|8661|8990|8756|8658|8415|2339263
1624507200000|2021-06-24 04:00:00|8990|8212|8710|8700|8990|8710|8626|8212|3068839
1624593600000|2021-06-25 04:00:00|8990|8415|8670|8668|8990|8739|8669|8415|3334790
1624852800000|2021-06-28 04:00:00|8890|8390|8516|8500|8890|8675|8476|8390|3302701
1624939200000|2021-06-29 04:00:00|8555|8476|8469|8447|8589|8586|8435|8433|4264536
1625025600000|2021-06-30 04:00:00|8553|8282|8559|8535|8590|8566|8414|8282|3163420
1625112000000|2021-07-01 04:00:00|8600|8503|8630|8610|8700|8640|8530|8503|2618267
1625198400000|2021-07-02 04:00:00|8890|8503|8670|8602|8890|8700|8583|8503|2933708
1625544000000|2021-07-06 04:00:00|8910|8503|8693|8561|8910|8696|8493|8457|2826628
1625630400000|2021-07-07 04:00:00|8919|8370|8605|8514|8919|8604|8490|8370|2168820
1625716800000|2021-07-08 04:00:00|8890|8203|8556|8544|8890|8577|8402|8203|3159965
1625803200000|2021-07-09 04:00:00|8890|8100|8650|8638|8890|8675|8599|8100|2956294
1626062400000|2021-07-12 04:00:00|8901|8203|8625|8620|8901|8639|8503|8203|2952161
1626148800000|2021-07-13 04:00:00|8901|8400|8550|8530|8901|8624|8528|8400|2880475
1626235200000|2021-07-14 04:00:00|8901|8100|8491|8470|8901|8588|8447|8100|2379450
1626321600000|2021-07-15 04:00:00|8890|7884|8498|8425|8890|8552|8398|7884|2340657
1626408000000|2021-07-16 04:00:00|8553|8428|8410|8354|8580|8573|8330|8300|2646268
1626667200000|2021-07-19 04:00:00|10400|6350|8280|8110|10400|8300|7973|6350|6399385
1626753600000|2021-07-20 04:00:00|8550|7881|8565|8480|8570|8512|8105|7881|5277830
1626840000000|2021-07-21 04:00:00|8579|8436|8699|8630|8700|8695|8520|8247|3431229
1626926400000|2021-07-22 04:00:00|8715|8595|8620|8582|8900|8667|8520|8419|2908819
1627012800000|2021-07-23 04:00:00|8750|8568|8581|8516|8750|8691|8562|8361|1767059
1627272000000|2021-07-26 04:00:00|8583|8507|8678|8650|8800|8675|8542|7924|2336739
1627358400000|2021-07-27 04:00:00|8702|8607|8822|8790|8990|8946|8595|8500|6277079
1627444800000|2021-07-28 04:00:00|8990|8577|8720|8715|8990|8936|8697|8577|3926156
1627531200000|2021-07-29 04:00:00|8765|8690|8762|8705|8918|8864|8747|8690|2841107
1627617600000|2021-07-30 04:00:00|8990|8500|8799|8703|8990|8776|8666|8500|2884665
1627876800000|2021-08-02 04:00:00|8990|8250|8698|8650|8990|8872|8652|8250|2783889
1627963200000|2021-08-03 04:00:00|10400|7135|8797|8761|10400|8800|8533|7135|3226250
1628049600000|2021-08-04 04:00:00|9800|7700|8595|8582|9800|8761|8566|7700|3471264
1628136000000|2021-08-05 04:00:00|9530|7600|8687|8680|9530|8742|8600|7600|2481327
1628222400000|2021-08-06 04:00:00|8990|8250|8770|8687|8990|8798|8700|8250|2004905
1628481600000|2021-08-09 04:00:00|8990|8400|8720|8710|8990|8742|8653|8400|1888688
1628568000000|2021-08-10 04:00:00|8990|8400|8789|8740|8990|8806|8695|8400|1862689
1628654400000|2021-08-11 04:00:00|9000|8400|8875|8840|9000|8867|8743|8400|2327554
1628740800000|2021-08-12 04:00:00|8901|8680|8803|8780|8923|8865|8738|8680|1908007
1628827200000|2021-08-13 04:00:00|8901|8680|8730|8705|8933|8810|8715|8680|1998370
1629086400000|2021-08-16 04:00:00|8933|8400|8752|8668|8933|8730|8557|8400|2428939
1629172800000|2021-08-17 04:00:00|8901|8474|8661|8600|8901|8716|8565|8433|2451212
1629259200000|2021-08-18 04:00:00|8990|8250|8648|8511|9000|8692|8542|8250|2254154
1629345600000|2021-08-19 04:00:00|8520|8390|8342|8320|8717|8484|8296|8200|4031261
1629432000000|2021-08-20 04:00:00|8900|7700|8403|8314|8900|8448|8300|7700|3057948
1629691200000|2021-08-23 04:00:00|8555|8100|8540|8498|8651|8557|8441|8100|2225241
1629777600000|2021-08-24 04:00:00|8680|8478|8540|8515|8791|8608|8503|8200|2633237
1629864000000|2021-08-25 04:00:00|8791|8100|8599|8575|8791|8644|8504|8100|1630864
1629950400000|2021-08-26 04:00:00|8791|8528|8499|8441|8791|8585|8452|8337|1693752
1630036800000|2021-08-27 04:00:00|8826|8100|8595|8522|8826|8614|8480|8100|2342879
1630296000000|2021-08-30 04:00:00|8900|8100|8499|8475|8900|8564|8470|8100|1934520
1630382400000|2021-08-31 04:00:00|8990|8100|8510|8476|8990|8542|8428|8100|2203442
1630468800000|2021-09-01 04:00:00|8541|8415|8420|8410|8826|8502|8393|8100|2698890
1630555200000|2021-09-02 04:00:00|8826|7924|8474|8440|8826|8495|8402|7924|2254888
1630641600000|2021-09-03 04:00:00|8939|7884|8375|8365|8939|8458|8351|7884|2096251
1630987200000|2021-09-07 04:00:00|8990|7884|8320|8285|8990|8360|8237|7884|3965279
1631073600000|2021-09-08 04:00:00|8341|8100|8287|8205|8525|8348|8220|8100|2544569
1631160000000|2021-09-09 04:00:00|8439|8225|8385|8340|8442|8434|8270|8100|3000845
1631246400000|2021-09-10 04:00:00|8680|8100|8385|8301|8680|8441|8280|8100|2521923
1631505600000|2021-09-13 04:00:00|8826|7884|8375|8365|8826|8423|8276|7884|3039658
1631592000000|2021-09-14 04:00:00|9800|6900|8299|8270|9800|8382|8226|6900|3489092
1631678400000|2021-09-15 04:00:00|8500|8100|8493|8470|8506|8505|8253|8100|3760341
1631764800000|2021-09-16 04:00:00|8990|8100|8402|8380|8990|8509|8388|8100|3836592
1631851200000|2021-09-17 04:00:00|8826|7884|8330|8280|8826|8404|8240|7884|10237215
1632110400000|2021-09-20 04:00:00|8308|8207|8350|8345|8448|8359|8130|8100|4611438
1632196800000|2021-09-21 04:00:00|8446|8364|8302|8250|8680|8415|8268|8110|3242809
1632283200000|2021-09-22 04:00:00|8400|8265|8549|8500|8600|8591|8340|8110|3677914
1632369600000|2021-09-23 04:00:00|9000|8100|8699|8675|9000|8699|8559|8100|3852787
1632456000000|2021-09-24 04:00:00|8712|8550|8760|8730|8795|8767|8630|8540|3061309
1632715200000|2021-09-27 04:00:00|8769|8702|8800|8691|8849|8846|8712|8503|2377234
1632801600000|2021-09-28 04:00:00|8850|8580|8785|8685|8850|8773|8648|8558|3966655
1632888000000|2021-09-29 04:00:00|8840|8669|8774|8710|8840|8782|8671|8457|2231015
1632974400000|2021-09-30 04:00:00|8830|8720|8700|8597|8850|8747|8587|8464|3366330
1633060800000|2021-10-01 04:00:00|8588|8512|8770|8727|8830|8793|8588|8337|2929482
1633320000000|2021-10-04 04:00:00|8830|8674|8793|8600|8850|8799|8644|8497|3356300
1633406400000|2021-10-05 04:00:00|9010|8709|8872|8801|9010|8949|8775|8527|2684165
1633492800000|2021-10-06 04:00:00|9324|8716|8975|8928|9324|8941|8747|8716|2600896
1633579200000|2021-10-07 04:00:00|9000|8905|9040|9016|9065|9063|8956|8905|2325140
1633665600000|2021-10-08 04:00:00|9324|8905|9099|9060|9324|9083|8975|8905|2151782
1633924800000|2021-10-11 04:00:00|9324|8716|8989|8910|9324|9138|8986|8716|1826130
1634011200000|2021-10-12 04:00:00|9350|8716|8972|8950|9350|9055|8929|8716|2363908
1634097600000|2021-10-13 04:00:00|9008|8946|9043|8970|9290|9000|8832|8822|2029963
1634184000000|2021-10-14 04:00:00|9324|8716|8950|8935|9324|9043|8910|8716|2451404
1634270400000|2021-10-15 04:00:00|9025|8892|9150|8930|9200|9129|8965|8720|2645157
1634529600000|2021-10-18 04:00:00|9324|8892|9120|9021|9324|9120|8936|8892|2159948
1634616000000|2021-10-19 04:00:00|9324|8892|9200|9111|9324|9148|9045|8892|2948994
1634702400000|2021-10-20 04:00:00|9324|8892|9168|9132|9324|9190|9013|8892|2290855
1634788800000|2021-10-21 04:00:00|9324|8950|9161|9000|9324|9166|9059|8950|2760114
1634875200000|2021-10-22 04:00:00|9324|8900|9185|9110|9324|9231|9119|8900|2861932
1635134400000|2021-10-25 04:00:00|9324|8907|9199|9150|9324|9210|9071|8907|3245013
1635220800000|2021-10-26 04:00:00|9324|8900|8953|8925|9324|9275|8718|8700|5819590
1635307200000|2021-10-27 04:00:00|9466|8558|9100|8916|9466|9054|8873|8558|2631628
1635393600000|2021-10-28 04:00:00|9324|8638|8949|8867|9324|8980|8876|8638|2697218
1635480000000|2021-10-29 04:00:00|9324|8638|8949|8850|9324|8974|8852|8638|2954354
1635739200000|2021-11-01 04:00:00|9054|8809|8890|8800|9100|8950|8797|8795|3085464
1635825600000|2021-11-02 04:00:00|9324|8430|8799|8765|9324|8878|8720|8300|2779025
1635912000000|2021-11-03 04:00:00|8900|8479|8900|8867|8900|8879|8697|8479|2680487
1635998400000|2021-11-04 04:00:00|9200|8357|8839|8800|9200|8908|8776|8357|2401218
1636084800000|2021-11-05 04:00:00|12345|5200|9120|9075|12345|9122|8841|5200|2701987
1636347600000|2021-11-08 05:00:00|9240|8868|9071|9000|9240|9169|9031|8868|2036415
1636434000000|2021-11-09 05:00:00|10000|8100|9118|9060|10000|9107|8998|8100|1792111
1636520400000|2021-11-10 05:00:00|9180|9024|9085|9018|9180|9143|8964|8862|1855552
1636606800000|2021-11-11 05:00:00|9793|8250|8919|8906|9793|9035|8869|8250|3530275
1636693200000|2021-11-12 05:00:00|8990|8850|8955|8863|9147|8935|8864|8658|1751802
1636952400000|2021-11-15 05:00:00|9240|8357|8969|8910|9240|8958|8886|8357|2224259
1637038800000|2021-11-16 05:00:00|9040|8840|8899|8876|9240|8977|8882|8600|3254328
1637125200000|2021-11-17 05:00:00|9500|8100|8770|8760|9500|8900|8719|8100|2454945
1637211600000|2021-11-18 05:00:00|9793|7800|8694|8672|9793|8763|8637|7800|3136086
1637298000000|2021-11-19 05:00:00|9210|8100|8609|8540|9210|8691|8508|8100|3524908
1637557200000|2021-11-22 05:00:00|8700|8270|8750|8680|8800|8763|8575|8270|4345411
1637643600000|2021-11-23 05:00:00|8948|8270|8740|8720|8948|8770|8675|8270|2282366
1637730000000|2021-11-24 05:00:00|8948|8625|8740|8720|8948|8747|8670|8494|2386044
1637902800000|2021-11-26 05:00:00|9125|8206|8304|8295|9125|8590|8143|8140|4879946
1638162000000|2021-11-29 05:00:00|8565|7900|8368|8302|8565|8441|8253|7900|3556985
1638248400000|2021-11-30 05:00:00|8650|7800|8150|8104|8650|8246|8029|7800|4369970
1638334800000|2021-12-01 05:00:00|8650|7610|7988|7900|8650|8229|7902|7610|4769078
1638421200000|2021-12-02 05:00:00|8008|7865|8166|8100|8600|8223|7955|7500|4166397
1638507600000|2021-12-03 05:00:00|9240|6900|8115|8090|9240|8211|8012|6900|3878943
1638766800000|2021-12-06 05:00:00|8700|7610|8399|8270|8700|8439|8149|7610|3026724
1638853200000|2021-12-07 05:00:00|8948|7500|8630|8580|8948|8700|8407|7500|3195995
1638939600000|2021-12-08 05:00:00|8622|8556|8638|8601|8800|8765|8583|8315|4091572
1639026000000|2021-12-09 05:00:00|8830|8565|8659|8600|8830|8657|8556|8407|1989540
1639112400000|2021-12-10 05:00:00|8700|8603|8616|8570|8830|8683|8571|8380|2183949
1639371600000|2021-12-13 05:00:00|8830|8562|8480|8433|8830|8625|8404|8374|2228614
1639458000000|2021-12-14 05:00:00|8948|8000|8557|8310|8948|8471|8323|8000|3299924
1639544400000|2021-12-15 05:00:00|8994|7604|8400|8345|8994|8370|8208|7604|3371044
1639630800000|2021-12-16 05:00:00|8994|7700|8299|8260|8994|8452|8247|7700|2808358
1639717200000|2021-12-17 05:00:00|8334|8100|8450|8211|8500|8302|8119|8100|4431052
1639976400000|2021-12-20 05:00:00|8160|8040|8185|8130|8322|8158|7970|7969|3258583
1640062800000|2021-12-21 05:00:00|9180|7206|8400|8325|9180|8391|8125|7206|4609378
1640149200000|2021-12-22 05:00:00|9180|7500|8475|8410|9180|8474|8345|7500|2572605
1640235600000|2021-12-23 05:00:00|10644|6300|8520|8400|10644|8519|8455|6300|1486849
1640581200000|2021-12-27 05:00:00|10000|6900|8529|8451|10000|8539|8426|6900|1706682
1640667600000|2021-12-28 05:00:00|10000|6900|8615|8562|10000|8633|8489|6900|1657828
1640754000000|2021-12-29 05:00:00|8764|8300|8585|8524|8764|8607|8525|8300|1161521
1640840400000|2021-12-30 05:00:00|9324|8548|8580|8550|9324|8648|8570|8354|1635117
1640926800000|2021-12-31 05:00:00|8765|8300|8628|8546|8765|8632|8550|8300|1340475
1641186000000|2022-01-03 05:00:00|9100|8176|8720|8693|9100|8714|8582|8176|3240543
1641272400000|2022-01-04 05:00:00|9110|8300|9002|8950|9110|9007|8700|8300|3953431
1641358800000|2022-01-05 05:00:00|9324|8955|8970|8920|9324|9150|8901|8801|4251423
1641445200000|2022-01-06 05:00:00|9215|8801|9081|9060|9215|9093|8944|8801|3388580
1641531600000|2022-01-07 05:00:00|9324|8801|9045|8920|9324|9136|9017|8801|3054861
1641790800000|2022-01-10 05:00:00|9300|8801|9000|8973|9300|9072|8924|8801|2881080
1641877200000|2022-01-11 05:00:00|9180|8801|9100|9050|9180|9083|8928|8801|2828485
1641963600000|2022-01-12 05:00:00|9215|8801|9130|9080|9215|9154|9087|8801|3146856
1642050000000|2022-01-13 05:00:00|9180|8980|9190|9102|9247|9245|9098|8980|3495917
1642136400000|2022-01-14 05:00:00|9300|8980|9299|9233|9300|9250|9060|8980|2742924
1642482000000|2022-01-18 05:00:00|9300|9150|9100|9000|9300|9230|9029|8980|3542063
1642568400000|2022-01-19 05:00:00|9300|8980|9049|8925|9300|9134|8959|8920|3128133
1642654800000|2022-01-20 05:00:00|9800|8228|8835|8750|9800|9083|8825|8228|3192719
1642741200000|2022-01-21 05:00:00|9200|8300|8721|8700|9200|8880|8683|8300|3452620
1643000400000|2022-01-24 05:00:00|9324|8228|8814|8701|9324|8829|8481|8228|5166262
1643086800000|2022-01-25 05:00:00|8879|8637|9069|8961|9140|9127|8460|8400|6882702
1643173200000|2022-01-26 05:00:00|9148|9037|8949|8897|9300|9151|8747|8745|6475465
1643259600000|2022-01-27 05:00:00|8925|8826|9030|8930|9299|9146|8840|8354|4439225
1643346000000|2022-01-28 05:00:00|9300|8400|9055|8950|9300|9040|8750|8400|3933462
1643605200000|2022-01-31 05:00:00|9300|8708|9019|8955|9300|9041|8908|8708|4184968
1643691600000|2022-02-01 05:00:00|9129|9003|9099|9065|9129|9093|8927|8884|4306573
1643778000000|2022-02-02 05:00:00|9129|9050|9198|9158|9291|9269|9028|8880|3931928
1643864400000|2022-02-03 05:00:00|9332|8880|9375|9325|9375|9345|9163|8880|4880716
1643950800000|2022-02-04 05:00:00|10000|8762|9365|9257|10000|9389|9180|8762|4081588
1644210000000|2022-02-07 05:00:00|9388|9241|9250|9205|9488|9472|9147|9001|3472338
1644296400000|2022-02-08 05:00:00|9700|8880|9598|9507|9700|9529|9250|8880|4915047
1644382800000|2022-02-09 05:00:00|9700|9521|9600|9575|9700|9652|9549|9279|3582008
1644469200000|2022-02-10 05:00:00|9700|9543|9506|9400|9700|9695|9458|9398|4236093
1644555600000|2022-02-11 05:00:00|9700|9300|9590|9527|9700|9605|9408|9300|4050519
1644814800000|2022-02-14 05:00:00|9620|9550|9500|9370|9686|9562|9289|9274|3797491
1644901200000|2022-02-15 05:00:00|10200|8762|9404|9350|10200|9489|9335|8762|2838743
1644987600000|2022-02-16 05:00:00|9505|9351|9600|9475|9600|9527|9395|9350|2732089
1645074000000|2022-02-17 05:00:00|9532|9350|9489|9361|9700|9516|9346|9342|2470547
1645160400000|2022-02-18 05:00:00|10000|8762|9449|9307|10000|9530|9299|8762|4491799
1645506000000|2022-02-22 05:00:00|9360|9170|9449|9377|9550|9473|9280|9170|3939583
1645592400000|2022-02-23 05:00:00|10000|8762|9323|9211|10000|9449|9208|8762|4525208
1645678800000|2022-02-24 05:00:00|9700|8777|9400|9300|9773|9690|8931|8777|6338243
1645765200000|2022-02-25 05:00:00|9427|9381|9880|9822|9970|9827|9409|9250|5404615
1646024400000|2022-02-28 05:00:00|10582|10220|10295|10280|10600|10500|9839|9834|11335152
1646110800000|2022-03-01 05:00:00|10383|10322|10355|10300|10449|10434|10219|10100|8185567
1646197200000|2022-03-02 05:00:00|10417|10262|10078|10074|10449|10368|9980|9977|7843691
1646283600000|2022-03-03 05:00:00|10120|10033|10073|10015|10200|10134|9864|9862|5218627
1646370000000|2022-03-04 05:00:00|10248|10170|9995|9908|10248|10200|9824|9811|6105681
1646629200000|2022-03-07 05:00:00|10023|9737|9819|9750|10311|10309|9799|9710|8445305
1646715600000|2022-03-08 05:00:00|9906|9890|9501|9480|10050|10000|9470|9452|6402356
1646802000000|2022-03-09 05:00:00|9630|9281|9870|9820|9911|9907|9385|9281|4340097
1646888400000|2022-03-10 05:00:00|9852|9763|9898|9851|10049|9979|9767|9400|3223933
1646974800000|2022-03-11 05:00:00|9910|9786|9745|9692|10049|9972|9682|9500|2451193
1647230400000|2022-03-14 04:00:00|10212|9272|9750|9710|10212|9788|9543|9272|3482202
1647316800000|2022-03-15 04:00:00|9999|9400|9777|9651|9999|9806|9659|9400|3590817
1647403200000|2022-03-16 04:00:00|9999|9312|9630|9571|9999|9810|9409|9312|5799882
1647489600000|2022-03-17 04:00:00|9700|9400|9773|9755|9800|9778|9572|9400|4213673
1647576000000|2022-03-18 04:00:00|10200|9350|9828|9733|10200|9825|9633|9350|4744537
1647835200000|2022-03-21 04:00:00|9999|9350|10000|9931|10083|10081|9750|9350|3990201
1647921600000|2022-03-22 04:00:00|10195|9832|10148|10142|10195|10163|9891|9832|4002841
1648008000000|2022-03-23 04:00:00|10508|9800|10174|10130|10508|10249|10100|9800|2477663
1648094400000|2022-03-24 04:00:00|10395|9803|10197|10140|10395|10219|10113|9803|2389752
1648180800000|2022-03-25 04:00:00|10600|9804|10275|10250|10600|10296|10194|9804|1974018
1648440000000|2022-03-28 04:00:00|10600|9803|10200|10159|10600|10300|10093|9803|2294401
1648526400000|2022-03-29 04:00:00|10600|9688|10090|10051|10600|10168|9940|9688|2857292
1648612800000|2022-03-30 04:00:00|10444|9832|10100|10083|10444|10237|9976|9832|3500714
1648699200000|2022-03-31 04:00:00|10444|9803|9943|9920|10444|10100|9904|9803|3019710
1648785600000|2022-04-01 04:00:00|10003|9869|10040|10002|10384|10043|9898|9869|2222440
1649044800000|2022-04-04 04:00:00|10092|9855|9956|9910|10092|10050|9856|9853|1930008
1649131200000|2022-04-05 04:00:00|9978|9878|9985|9855|10092|10048|9862|9688|2226060
1649217600000|2022-04-06 04:00:00|9922|9798|9850|9825|10049|9927|9813|9688|3273864
1649304000000|2022-04-07 04:00:00|9990|9810|10120|10105|10127|10125|9795|9688|4319187
1649390400000|2022-04-08 04:00:00|10384|10100|10104|10003|10384|10268|10009|10000|2680444
1649649600000|2022-04-11 04:00:00|10132|10037|10240|10151|10295|10293|10048|9826|3734473
1649736000000|2022-04-12 04:00:00|10247|10152|10425|10265|10425|10397|10189|10100|3055800
1649822400000|2022-04-13 04:00:00|10501|10245|10424|10320|10525|10443|10264|10151|2780302
1649908800000|2022-04-14 04:00:00|10395|10266|10450|10437|10500|10496|10362|10152|2543967
1650254400000|2022-04-18 04:00:00|10475|10465|10500|10475|10550|10544|10392|10390|2283503
1650340800000|2022-04-19 04:00:00|10531|10458|10440|10412|10600|10564|10345|10251|2704693
1650427200000|2022-04-20 04:00:00|10513|10369|10555|10501|10603|10600|10428|10369|2761374
1650513600000|2022-04-21 04:00:00|10562|10483|10173|10150|10650|10599|10140|10110|3783229
1650600000000|2022-04-22 04:00:00|10229|10107|10044|10002|10500|10253|10038|10000|2774329
1650859200000|2022-04-25 04:00:00|10018|9893|10000|9910|10191|10005|9760|9756|3503114
1650945600000|2022-04-26 04:00:00|10004|9875|9989|9825|10308|10089|9684|9625|5052103
1651032000000|2022-04-27 04:00:00|10413|9600|9979|9890|10413|9990|9766|9600|3891473
1651118400000|2022-04-28 04:00:00|10308|9600|9808|9770|10308|9934|9690|9600|4157344
1651204800000|2022-04-29 04:00:00|10000|9678|9520|9500|10000|9881|9462|9457|3324674
1651464000000|2022-05-02 04:00:00|9653|9473|9420|9381|9863|9528|9241|9239|5125075
1651550400000|2022-05-03 04:00:00|9738|9000|9570|9550|9738|9612|9399|9000|3645332
1651636800000|2022-05-04 04:00:00|9863|9200|9770|9750|9863|9802|9487|9200|4201818
1651723200000|2022-05-05 04:00:00|9950|9722|9722|9551|9950|9800|9540|9431|3618211
1651809600000|2022-05-06 04:00:00|9729|9525|9700|9483|9729|9600|9374|9371|3316885
1652068800000|2022-05-09 04:00:00|9729|9323|9285|9175|9729|9474|9126|9100|3918769
1652155200000|2022-05-10 04:00:00|9243|9000|9189|9183|9936|9383|9157|8594|774743
1652241600000|2022-05-11 04:00:00|9420|8917|9155|9100|9420|9413|9083|8917|4536674
1652328000000|2022-05-12 04:00:00|9420|8856|9300|9148|9420|9246|8995|8856|4145336
1652414400000|2022-05-13 04:00:00|9420|8274|9208|9150|9480|9261|9112|8274|3593594
1652673600000|2022-05-16 04:00:00|9700|8737|9279|9240|9700|9355|9187|8737|3128277
1652760000000|2022-05-17 04:00:00|9685|9218|9523|9375|9700|9513|9317|9218|2860109
1652846400000|2022-05-18 04:00:00|9700|9214|9261|9200|9700|9518|9225|9200|3708299
1652932800000|2022-05-19 04:00:00|9352|9100|9099|9054|9352|9237|8956|8910|3518349
1653019200000|2022-05-20 04:00:00|9352|8737|9007|9000|9352|9150|8843|8737|3627354
1653278400000|2022-05-23 04:00:00|9168|8788|9180|9120|9398|9201|9003|8737|2683238
1653364800000|2022-05-24 04:00:00|9450|9015|9400|9336|9450|9343|9047|9015|4069361
1653451200000|2022-05-25 04:00:00|9450|9267|9390|9344|9450|9407|9261|9121|2358449
1653537600000|2022-05-26 04:00:00|9434|9336|9524|9488|9600|9586|9335|9220|3045902
1653624000000|2022-05-27 04:00:00|9559|9366|9680|9671|9700|9674|9500|9313|2160122
1652673600000|2022-05-16 04:00:00|9700|8737|9279|9240|9700|9355|9187|8737|3128277
1652760000000|2022-05-17 04:00:00|9685|9218|9523|9375|9700|9513|9317|9218|2860109
1652846400000|2022-05-18 04:00:00|9700|9214|9261|9200|9700|9518|9225|9200|3708299
1652932800000|2022-05-19 04:00:00|9352|9100|9099|9054|9352|9237|8956|8910|3518349
1653019200000|2022-05-20 04:00:00|9352|8737|9007|9000|9352|9150|8843|8737|3627354
1653278400000|2022-05-23 04:00:00|9168|8788|9180|9120|9398|9201|9003|8737|2683238
1653364800000|2022-05-24 04:00:00|9450|9015|9400|9336|9450|9343|9047|9015|4069361
1653451200000|2022-05-25 04:00:00|9450|9267|9390|9344|9450|9407|9261|9121|2358449
1653537600000|2022-05-26 04:00:00|9434|9336|9524|9488|9600|9586|9335|9220|3045902
1653624000000|2022-05-27 04:00:00|9559|9366|9680|9671|9700|9674|9500|9313|2160122
1653969600000|2022-05-31 04:00:00|9700|9549|9542|9535|9700|9671|9463|9453|3474294
1654056000000|2022-06-01 04:00:00|9700|9467|9468|9462|9700|9622|9411|9342|3011935
1654142400000|2022-06-02 04:00:00|9950|8844|9677|9624|9950|9631|9409|8844|2207651
1654228800000|2022-06-03 04:00:00|9700|9546|9660|9601|9700|9661|9532|9480|1742625
1654488000000|2022-06-06 04:00:00|9700|9677|9757|9678|9799|9755|9641|9486|1954627
1654574400000|2022-06-07 04:00:00|9860|9335|10049|10023|10145|10067|9672|9335|3712017
1654660800000|2022-06-08 04:00:00|10377|9652|9950|9902|10377|10031|9898|9650|5065729
1654747200000|2022-06-09 04:00:00|9970|9735|9768|9741|10026|9966|9721|9531|2944752
1654833600000|2022-06-10 04:00:00|10024|9352|9660|9550|10024|9669|9446|9352|3802083
1655092800000|2022-06-13 04:00:00|10024|9000|9248|9201|10024|9350|9138|9000|3264412
1655179200000|2022-06-14 04:00:00|9343|9226|9198|9162|9639|9253|9074|8950|2456138
1655265600000|2022-06-15 04:00:00|9249|9120|9300|9229|9544|9318|9081|8950|2606484
1655352000000|2022-06-16 04:00:00|10024|8274|8975|8953|10024|9205|8903|8274|2729404
1655438400000|2022-06-17 04:00:00|9193|8728|8950|8911|9442|9001|8759|8728|4487093
1655784000000|2022-06-21 04:00:00|9087|8946|9292|9230|9409|9334|8992|8512|3568336
1655870400000|2022-06-22 04:00:00|10024|8486|9256|9206|10024|9381|9121|8486|2827640
1655956800000|2022-06-23 04:00:00|10024|8512|9176|9089|10024|9322|9077|8512|1817578
1656043200000|2022-06-24 04:00:00|10024|8400|9420|9401|10024|9437|9187|8400|2577894
1656302400000|2022-06-27 04:00:00|10877|7844|9543|9481|10877|9504|9385|7844|1739680
1656388800000|2022-06-28 04:00:00|10877|8135|9437|9378|10877|9679|9368|8135|2020062
1656475200000|2022-06-29 04:00:00|10024|8935|9378|9285|10024|9431|9231|8935|1392044
1656561600000|2022-06-30 04:00:00|9667|8920|9611|9502|10024|9625|9247|8433|3072858
1656648000000|2022-07-01 04:00:00|9964|9343|9730|9703|10024|9730|9534|9025|2776674
1656993600000|2022-07-05 04:00:00|10024|9552|9385|9216|10024|9723|9142|9139|2964840
1657080000000|2022-07-06 04:00:00|10877|7844|9400|9352|10877|9471|9225|7844|2424828
1657166400000|2022-07-07 04:00:00|10020|8600|9394|9351|10020|9499|9382|8600|1917219
1657252800000|2022-07-08 04:00:00|10096|8470|9550|9513|10096|9571|9337|8470|1494299
1657512000000|2022-07-11 04:00:00|9513|9417|9501|9477|9737|9514|9405|9199|1445024
1657598400000|2022-07-12 04:00:00|10050|8761|9530|9461|10050|9524|9386|8761|3428948
1657684800000|2022-07-13 04:00:00|9498|9405|9170|9100|9634|9468|9170|9100|3881554
1657771200000|2022-07-14 04:00:00|10096|8340|9160|9008|10096|9115|8905|8340|3389424
1657857600000|2022-07-15 04:00:00|10096|7988|9212|9091|10096|9146|9033|7988|2303991
1658116800000|2022-07-18 04:00:00|10050|8340|9025|8977|10050|9224|8948|8340|3257601
1658203200000|2022-07-19 04:00:00|9080|8946|9421|9399|9500|9400|8880|8824|3022728
1658289600000|2022-07-20 04:00:00|9516|9320|9483|9428|9610|9513|9315|9180|2533445
1658376000000|2022-07-21 04:00:00|10050|9250|9489|9430|10050|9504|9358|9250|1835116
1658462400000|2022-07-22 04:00:00|9516|9403|9430|9421|9640|9566|9396|9250|2026880
1658721600000|2022-07-25 04:00:00|9470|9350|9575|9446|9621|9545|9406|9250|3160450
1658808000000|2022-07-26 04:00:00|10050|9012|9106|9024|10050|9420|9020|9011|5603288
1658894400000|2022-07-27 04:00:00|9184|9018|9050|9000|9262|9090|8907|8905|3576876
1658980800000|2022-07-28 04:00:00|10050|7844|9275|9240|10050|9266|9040|7844|2876663
1659067200000|2022-07-29 04:00:00|10050|8470|9365|9300|10050|9336|9146|8470|2798200
1659326400000|2022-08-01 04:00:00|10150|8340|9360|9300|10150|9493|9310|8340|3779623
1659412800000|2022-08-02 04:00:00|9490|9237|9400|9376|9490|9477|9270|9131|2572824
1659499200000|2022-08-03 04:00:00|9490|9337|9468|9426|9499|9493|9243|9165|2846982
1659585600000|2022-08-04 04:00:00|9516|9377|9293|9270|9695|9490|9270|9102|2862025
1659672000000|2022-08-05 04:00:00|9950|8700|9304|9200|9950|9309|9184|8700|2196931
1659931200000|2022-08-08 04:00:00|9990|8761|9164|9121|9990|9362|9097|8761|3121805
1660017600000|2022-08-09 04:00:00|10599|7844|9220|9171|10599|9229|9112|7844|2122552
1660104000000|2022-08-10 04:00:00|9490|9020|9339|9321|9490|9371|9180|9020|2083361
1660190400000|2022-08-11 04:00:00|9402|9281|9350|9315|9500|9443|9307|9117|2129381
1660276800000|2022-08-12 04:00:00|9476|9224|9510|9502|9525|9507|9331|9200|1705348
1660536000000|2022-08-15 04:00:00|9809|9200|9629|9611|9809|9617|9397|9200|2218488
1660622400000|2022-08-16 04:00:00|10150|9206|9540|9480|10150|9629|9488|9206|3504900
1660708800000|2022-08-17 04:00:00|10195|9020|9495|9480|10195|9564|9384|9020|2115606
1660795200000|2022-08-18 04:00:00|9800|9206|9500|9475|9800|9498|9425|9206|1779655
1660881600000|2022-08-19 04:00:00|9788|9206|9340|9285|9788|9462|9315|9206|2525491
1661140800000|2022-08-22 04:00:00|9467|9206|9219|9178|9600|9294|9166|9150|3149407
1661227200000|2022-08-23 04:00:00|10252|7989|9270|9220|10252|9265|9150|7989|1599243
1661313600000|2022-08-24 04:00:00|9316|9120|9364|9332|9483|9357|9250|9097|1505824
1661400000000|2022-08-25 04:00:00|9472|9050|9679|9643|9700|9657|9375|9050|2853405
1661486400000|2022-08-26 04:00:00|10877|8184|9352|9336|10877|9675|9350|8184|1544891