1205899200000|2008-03-19 04:00:00|1487.5|1487.5|1412.5|1412.5|1725|1725|1375|1375|708485888
1205985600000|2008-03-20 04:00:00|1460|1460|1608.75|1608.75|1625|1625|1437.5|1437.5|198984944
1206331200000|2008-03-24 04:00:00|1681|1681|1493.25|1493.25|1692.5|1692.5|1475|1475|149694984
1206417600000|2008-03-25 04:00:00|1514.5|1514.5|1581.25|1581.25|1606.25|1606.25|1495.5|1495.5|87165192
1206504000000|2008-03-26 04:00:00|1568.25|1568.25|1599|1599|1612|1612|1539.25|1539.25|43139416
1206590400000|2008-03-27 04:00:00|1601.25|1601.25|1572.75|1572.75|1618.5|1618.5|1566.25|1566.25|39835044
1206676800000|2008-03-28 04:00:00|1584.25|1584.25|1569|1569|1586|1586|1554|1554|24698316
1206936000000|2008-03-31 04:00:00|1565|1565|1559|1559|1587|1587|1551.25|1551.25|22170648
1207022400000|2008-04-01 04:00:00|1576.5|1576.5|1540.25|1540.25|1592|1592|1507.75|1507.75|60431880
1207108800000|2008-04-02 04:00:00|1543|1543|1558|1558|1558|1558|1512.5|1512.5|43846560
1207195200000|2008-04-03 04:00:00|1548.75|1548.75|1637.5|1637.5|1657.25|1657.25|1545.5|1545.5|100867628
1207281600000|2008-04-04 04:00:00|1622.5|1622.5|1612|1612|1633|1633|1593.75|1593.75|36396044
1207540800000|2008-04-07 04:00:00|1627.5|1627.5|1626|1626|1645|1645|1600.5|1600.5|28313468
1207627200000|2008-04-08 04:00:00|1622.5|1622.5|1702.25|1702.25|1706|1706|1620.25|1620.25|53963828
1207713600000|2008-04-09 04:00:00|1711|1711|1644.75|1644.75|1718|1718|1640.25|1640.25|48339776
1207800000000|2008-04-10 04:00:00|1654|1654|1652.75|1652.75|1668.25|1668.25|1627.75|1627.75|22385132
1207886400000|2008-04-11 04:00:00|1631.25|1631.25|1652.75|1652.75|1669.25|1669.25|1631.25|1631.25|26434408
1208145600000|2008-04-14 04:00:00|1667.5|1667.5|1642|1642|1681|1681|1638.25|1638.25|28446192
1208232000000|2008-04-15 04:00:00|1657.25|1657.25|1608.75|1608.75|1663.75|1663.75|1600|1600|23903372
1208318400000|2008-04-16 04:00:00|1614|1614|1653.5|1653.5|1673.75|1673.75|1614|1614|25148748
1208404800000|2008-04-17 04:00:00|1656.5|1656.5|1676|1676|1693.75|1693.75|1650.25|1650.25|22462216
1208491200000|2008-04-18 04:00:00|1700.25|1700.25|1725|1725|1761.175|1761.175|1680|1680|104122972
1208750400000|2008-04-21 04:00:00|1737|1737|1774.25|1774.25|1812.5|1812.5|1721.25|1721.25|58885204
1208836800000|2008-04-22 04:00:00|1798|1798|1757|1757|1810|1810|1750|1750|47378240
1208923200000|2008-04-23 04:00:00|1773.75|1773.75|1752|1752|1792.5|1792.5|1742.25|1742.25|37336612
1209009600000|2008-04-24 04:00:00|1780|1780|1807.5|1807.5|1824.75|1824.75|1751|1751|39082416
1209096000000|2008-04-25 04:00:00|1900|1900|1877.5|1877.5|1902|1902|1847.75|1847.75|101459948
1209355200000|2008-04-28 04:00:00|1912.5|1912.5|1890.75|1890.75|1932.25|1932.25|1872.5|1872.5|132517288
1209441600000|2008-04-29 04:00:00|1853.75|1853.75|2022|2022|2022|2022|1775|1775|197308132
1209528000000|2008-04-30 04:00:00|2035|2035|2086.25|2086.25|2120.25|2120.25|2026.75|2026.75|147543256
1209614400000|2008-05-01 04:00:00|2109.75|2109.75|2135|2135|2191|2191|2097.5|2097.5|116395340
1209700800000|2008-05-02 04:00:00|2182.25|2182.25|2068.75|2068.75|2187.5|2187.5|2025|2025|136648496
1209960000000|2008-05-05 04:00:00|2071.25|2071.25|2126.5|2126.5|2137.5|2137.5|2020.5|2020.5|70376936
1210046400000|2008-05-06 04:00:00|2136.75|2136.75|2188.25|2188.25|2203.75|2203.75|2118.75|2118.75|75912944
1210132800000|2008-05-07 04:00:00|2220.75|2220.75|2212.5|2212.5|2246|2246|2191.5|2191.5|100464496
1210219200000|2008-05-08 04:00:00|2237.5|2237.5|2182.5|2182.5|2243.75|2243.75|2148.5|2148.5|92866696
1210305600000|2008-05-09 04:00:00|2145.25|2145.25|2071.5|2071.5|2166.7475|2166.7475|2063|2063|94311788
1210564800000|2008-05-12 04:00:00|2091.25|2091.25|2047.5|2047.5|2112|2112|1952.5|1952.5|147550908
1210651200000|2008-05-13 04:00:00|2045.75|2045.75|2059.5|2059.5|2087.5|2087.5|2019.75|2019.75|53271328
1210737600000|2008-05-14 04:00:00|2082.5|2082.5|2055.75|2055.75|2108.75|2108.75|2036.25|2036.25|51400308
1210824000000|2008-05-15 04:00:00|2063.25|2063.25|2056.25|2056.25|2073.25|2073.25|2027.75|2027.75|36728236
1210910400000|2008-05-16 04:00:00|2067.75|2067.75|2059.25|2059.25|2071.25|2071.25|2031.5|2031.5|34066532
1211169600000|2008-05-19 04:00:00|2056.75|2056.75|2083|2083|2118.5|2118.5|2053.75|2053.75|45651280
1211256000000|2008-05-20 04:00:00|2072|2072|2068.5|2068.5|2096|2096|2047.75|2047.75|40706340
1211342400000|2008-05-21 04:00:00|2067|2067|2021.25|2021.25|2085.75|2085.75|2013|2013|41831272
1211428800000|2008-05-22 04:00:00|2014.25|2014.25|1932.75|1932.75|2015|2015|1904|1904|85317360
1211515200000|2008-05-23 04:00:00|1896|1896|1908.75|1908.75|1932.75|1932.75|1878|1878|42223732
1211860800000|2008-05-27 04:00:00|1923|1923|1968.5|1968.5|1973.5|1973.5|1859|1859|62814696
1211947200000|2008-05-28 04:00:00|2007.25|2007.25|2048|2048|2048.75|2048.75|1988.75|1988.75|53034688
1212033600000|2008-05-29 04:00:00|2085.75|2085.75|2131.25|2131.25|2173.75|2173.75|2075.25|2075.25|100613028
1212120000000|2008-05-30 04:00:00|2150.5|2150.5|2159|2159|2189|2189|2145.25|2145.25|72048184
1212379200000|2008-06-02 04:00:00|2155.25|2155.25|2151.75|2151.75|2173.75|2173.75|2115|2115|36855820
1212465600000|2008-06-03 04:00:00|2175.25|2175.25|2189|2189|2198.75|2198.75|2150.75|2150.75|48484252
1212552000000|2008-06-04 04:00:00|2177|2177|2137|2137|2202.5|2202.5|2132|2132|40704512
1212638400000|2008-06-05 04:00:00|2161.5|2161.5|2181|2181|2181|2181|2139.75|2139.75|27059472
1212724800000|2008-06-06 04:00:00|2147.5|2147.5|2091.25|2091.25|2149.75|2149.75|2088.75|2088.75|41771776
1212984000000|2008-06-09 04:00:00|2100|2100|2053.5|2053.5|2123.75|2123.75|2014|2014|45239644
1213070400000|2008-06-10 04:00:00|2007.5|2007.5|2007.75|2007.75|2071.75|2071.75|1990.25|1990.25|36086056
1213156800000|2008-06-11 04:00:00|2025|2025|1943.5|1943.5|2025|2025|1940|1940|57036280
1213243200000|2008-06-12 04:00:00|1973.75|1973.75|1989|1989|2019.25|2019.25|1963.75|1963.75|44605276
1213329600000|2008-06-13 04:00:00|2006.5|2006.5|2038.25|2038.25|2045.25|2045.25|2003.75|2003.75|30717744
1213588800000|2008-06-16 04:00:00|2037|2037|2081.75|2081.75|2087.5|2087.5|2027.5|2027.5|34406824
1213675200000|2008-06-17 04:00:00|2102.5|2102.5|2116.75|2116.75|2124.5|2124.5|2092|2092|33289932
1213761600000|2008-06-18 04:00:00|2093|2093|2096.5|2096.5|2117.5|2117.5|2086|2086|33757696
1213848000000|2008-06-19 04:00:00|2087|2087|2106.75|2106.75|2110|2110|2040.5025|2040.5025|36933648
1213934400000|2008-06-20 04:00:00|2074.25|2074.25|2089.25|2089.25|2112.5|2112.5|2068.75|2068.75|42584724
1214193600000|2008-06-23 04:00:00|2096.25|2096.25|2026.5|2026.5|2108.75|2108.75|2025.5|2025.5|30170024
1214280000000|2008-06-24 04:00:00|2001.5|2001.5|2066.5|2066.5|2073.5|2073.5|1962.75|1962.75|49908368
1214366400000|2008-06-25 04:00:00|2084|2084|2051.5|2051.5|2110.5|2110.5|2046.5|2046.5|50724640
1214452800000|2008-06-26 04:00:00|2015|2015|1977.5|1977.5|2018.5|2018.5|1950.5|1950.5|76583688
1214539200000|2008-06-27 04:00:00|1970|1970|2065|2065|2071.75|2071.75|1963.75|1963.75|176046376
1214798400000|2008-06-30 04:00:00|2050.25|2050.25|2032.75|2032.75|2071|2071|2007.5|2007.5|49329660
1217476800000|2008-07-31 04:00:00|1905.5|1905.5|1826.5|1826.5|1953.75|1953.75|1787.25|1787.25|148909532
1217563200000|2008-08-01 04:00:00|1832.5|1832.5|1793.25|1793.25|1852.5|1852.5|1758.75|1758.75|61735672
1217822400000|2008-08-04 04:00:00|1794|1794|1812.5|1812.5|1840|1840|1787.5|1787.5|42692368
1217908800000|2008-08-05 04:00:00|1830|1830|1840|1840|1855.75|1855.75|1808|1808|34366708
1217995200000|2008-08-06 04:00:00|1820|1820|1787|1787|1820.25|1820.25|1776.75|1776.75|40923676
1218081600000|2008-08-07 04:00:00|1769.5|1769.5|1737.5|1737.5|1781.25|1781.25|1733.5|1733.5|43883728
1218168000000|2008-08-08 04:00:00|1744.25|1744.25|1815|1815|1821.25|1821.25|1727.75|1727.75|36358700
1218427200000|2008-08-11 04:00:00|1811|1811|1869.75|1869.75|1912.5|1912.5|1798.75|1798.75|55289876
1218513600000|2008-08-12 04:00:00|1855|1855|1820|1820|1870|1870|1815|1815|33741700
1218600000000|2008-08-13 04:00:00|1818.75|1818.75|1848.25|1848.25|1854.25|1854.25|1812|1812|29934972
1218686400000|2008-08-14 04:00:00|1846.75|1846.75|1894.5|1894.5|1894.75|1894.75|1840|1840|25853928
1218772800000|2008-08-15 04:00:00|1899.75|1899.75|1894.75|1894.75|1913.25|1913.25|1870.75|1870.75|26009212
1219032000000|2008-08-18 04:00:00|1890.5|1890.5|1873.5|1873.5|1906.25|1906.25|1853.5|1853.5|25859280
1219118400000|2008-08-19 04:00:00|1861.25|1861.25|1843.5|1843.5|1881|1881|1840.25|1840.25|21123104
1219204800000|2008-08-20 04:00:00|1852.5|1852.5|1864.25|1864.25|1867.75|1867.75|1841.5|1841.5|18119400
1219291200000|2008-08-21 04:00:00|1849|1849|1859.5|1859.5|1866|1866|1829.75|1829.75|15550500
1219377600000|2008-08-22 04:00:00|1884|1884|1852.25|1852.25|1894.75|1894.75|1846|1846|20961812
1219636800000|2008-08-25 04:00:00|1838|1838|1833|1833|1872.25|1872.25|1828.25|1828.25|18039904
1219723200000|2008-08-26 04:00:00|1841.75|1841.75|1833.5|1833.5|1857.5|1857.5|1821.75|1821.75|18678624
1219809600000|2008-08-27 04:00:00|1825.75|1825.75|1861.25|1861.25|1862.5|1862.5|1821.25|1821.25|19145960
1219896000000|2008-08-28 04:00:00|1868.75|1868.75|1891.25|1891.25|1895.25|1895.25|1854.25|1854.25|26746496
1219982400000|2008-08-29 04:00:00|1874|1874|1897.5|1897.5|1900|1900|1867.5|1867.5|19327936
1220328000000|2008-09-02 04:00:00|1920.75|1920.75|1874.75|1874.75|1937.5|1937.5|1859.75|1859.75|29899784
1220414400000|2008-09-03 04:00:00|1864|1864|1826.25|1826.25|1883.5|1883.5|1801.75|1801.75|35400480
1220500800000|2008-09-04 04:00:00|1813|1813|1762.5|1762.5|1815.75|1815.75|1743.75|1743.75|37675936
1220587200000|2008-09-05 04:00:00|1749.25|1749.25|1794|1794|1799.5|1799.5|1731.25|1731.25|40643540
1220846400000|2008-09-08 04:00:00|1837.75|1837.75|1752.5|1752.5|1857.25|1857.25|1717|1717|56676068
1220932800000|2008-09-09 04:00:00|1758.75|1758.75|1687.25|1687.25|1758.75|1758.75|1679.5|1679.5|49881616
1221019200000|2008-09-10 04:00:00|1681.75|1681.75|1726|1726|1747.5|1747.5|1665.75|1665.75|43955376
1221105600000|2008-09-11 04:00:00|1685.25|1685.25|1773.75|1773.75|1784|1784|1676.25|1676.25|47137672
1221192000000|2008-09-12 04:00:00|1748.25|1748.25|1791.25|1791.25|1791.5|1791.5|1731.25|1731.25|28242212
1221451200000|2008-09-15 04:00:00|1716.5|1716.5|1734.5|1734.5|1774.5|1774.5|1706.5|1706.5|38742128
1221537600000|2008-09-16 04:00:00|1665.5|1665.5|1658.75|1658.75|1724|1724|1625|1625|83596180
1221624000000|2008-09-17 04:00:00|1645.25|1645.25|1602.25|1602.25|1698.75|1698.75|1600.25|1600.25|67539016
1221710400000|2008-09-18 04:00:00|1605|1605|1672.5|1672.5|1681|1681|1459.5|1459.5|84189092
1221796800000|2008-09-19 04:00:00|1775.25|1775.25|1739.25|1739.25|1779|1779|1676|1676|68949120
1222056000000|2008-09-22 04:00:00|1723|1723|1629.5|1629.5|1724.75|1724.75|1622.5|1622.5|46284304
1222142400000|2008-09-23 04:00:00|1646.25|1646.25|1672.5|1672.5|1686.75|1686.75|1602.75|1602.75|43849864
1222228800000|2008-09-24 04:00:00|1676.25|1676.25|1642|1642|1693|1693|1637.5|1637.5|24543208
1222315200000|2008-09-25 04:00:00|1643.75|1643.75|1615|1615|1661.75|1661.75|1613.5|1613.5|23895188
1222401600000|2008-09-26 04:00:00|1568.25|1568.25|1551|1551|1585|1585|1520|1520|51190860
1222660800000|2008-09-29 04:00:00|1507.5|1507.5|1445|1445|1512|1512|1397.25|1397.25|78438852
1222747200000|2008-09-30 04:00:00|1409.5|1409.5|1534.75|1534.75|1535.75|1535.75|1409.5|1409.5|38732244
1222833600000|2008-10-01 04:00:00|1518.75|1518.75|1532.75|1532.75|1552.5|1552.5|1480.25|1480.25|27097432
1222920000000|2008-10-02 04:00:00|1537.25|1537.25|1439.75|1439.75|1537.25|1537.25|1432.7625|1432.7625|35221320
1223006400000|2008-10-03 04:00:00|1476.75|1476.75|1421|1421|1504.25|1504.25|1407.75|1407.75|60477328
1223265600000|2008-10-06 04:00:00|1335.5|1335.5|1384.5|1384.5|1400.5|1400.5|1256.25|1256.25|87366500
1223352000000|2008-10-07 04:00:00|1400|1400|1278.75|1278.75|1411|1411|1265.5|1265.5|75859756
1223438400000|2008-10-08 04:00:00|1225.25|1225.25|1315.75|1315.75|1360.75|1360.75|1193.75|1193.75|75228004
1223524800000|2008-10-09 04:00:00|1344.75|1344.75|1246.25|1246.25|1398.5|1398.5|1235.25|1235.25|42549308
1223611200000|2008-10-10 04:00:00|1175|1175|1300|1300|1348.75|1348.75|1175|1175|75151180
1223870400000|2008-10-13 04:00:00|1374.75|1374.75|1471.75|1471.75|1475|1475|1339.75|1339.75|49446748
1223956800000|2008-10-14 04:00:00|1550|1550|1440.25|1440.25|1552.75|1552.75|1381.25|1381.25|53149100
1224043200000|2008-10-15 04:00:00|1388|1388|1243.75|1243.75|1400|1400|1213.25|1213.25|76723112
1224129600000|2008-10-16 04:00:00|1253.75|1253.75|1326.75|1326.75|1333.25|1333.25|1201|1201|56084180
1224216000000|2008-10-17 04:00:00|1287.5|1287.5|1305.5|1305.5|1376.75|1376.75|1287.5|1287.5|35115896
1224475200000|2008-10-20 04:00:00|1332.75|1332.75|1300.25|1300.25|1345.5|1345.5|1278|1278|35974544
1224561600000|2008-10-21 04:00:00|1283.75|1283.75|1267.5|1267.5|1326.75|1326.75|1257.25|1257.25|29013940
1224648000000|2008-10-22 04:00:00|1249.25|1249.25|1212.75|1212.75|1300|1300|1200|1200|40253108
1224734400000|2008-10-23 04:00:00|1219|1219|1208|1208|1238.75|1238.75|1143.5|1143.5|47972168
1224820800000|2008-10-24 04:00:00|1095|1095|1199.5|1199.5|1212.5|1212.5|1093.5|1093.5|40800112
1225080000000|2008-10-27 04:00:00|1175.25|1175.25|1164.75|1164.75|1230|1230|1161|1161|41929328
1225166400000|2008-10-28 04:00:00|1197.5|1197.5|1249.25|1249.25|1289.5|1289.5|1176.25|1176.25|58443560
1225252800000|2008-10-29 04:00:00|1260|1260|1267.25|1267.25|1337.75|1337.75|1237.75|1237.75|56039752
1225339200000|2008-10-30 04:00:00|1264.75|1264.75|1356.25|1356.25|1404|1404|1264.5|1264.5|74918364
1225425600000|2008-10-31 04:00:00|1347.25|1347.25|1383.75|1383.75|1402|1402|1325|1325|40373908
1225688400000|2008-11-03 05:00:00|1398|1398|1312.25|1312.25|1402.5|1402.5|1297.75|1297.75|28510540
1225774800000|2008-11-04 05:00:00|1359.5|1359.5|1495.25|1495.25|1511.25|1511.25|1347|1347|73887324
1225861200000|2008-11-05 05:00:00|1457.25|1457.25|1411.75|1411.75|1480|1480|1410.75|1410.75|45017352
1225947600000|2008-11-06 05:00:00|1376|1376|1288.25|1288.25|1400|1400|1268.5|1268.5|52100760
1226034000000|2008-11-07 05:00:00|1311.25|1311.25|1337.5|1337.5|1370|1370|1282.75|1282.75|30914824
1226293200000|2008-11-10 05:00:00|1382.5|1382.5|1299.75|1299.75|1382.5|1382.5|1280|1280|26521404
1226379600000|2008-11-11 05:00:00|1274.75|1274.75|1344.75|1344.75|1374.75|1374.75|1259|1259|32395796
1226466000000|2008-11-12 05:00:00|1311.25|1311.25|1293.75|1293.75|1391.25|1391.25|1279.5|1279.5|42753356
1226552400000|2008-11-13 05:00:00|1297|1297|1361|1361|1364.5|1364.5|1247.25|1247.25|38747288
1226638800000|2008-11-14 05:00:00|1327.75|1327.75|1356|1356|1425|1425|1311.25|1311.25|37410216
1226898000000|2008-11-17 05:00:00|1327.75|1327.75|1319|1319|1355.75|1355.75|1291.5|1291.5|29317480
1226984400000|2008-11-18 05:00:00|1319.75|1319.75|1366|1366|1377|1377|1315.25|1315.25|31545216
1227070800000|2008-11-19 05:00:00|1350|1350|1289.5|1289.5|1396|1396|1281|1281|34956100
1227157200000|2008-11-20 05:00:00|1255.25|1255.25|1203.5|1203.5|1282.5|1282.5|1200|1200|50997024
1227243600000|2008-11-21 05:00:00|1240|1240|1159.5|1159.5|1240|1240|1088.5|1088.5|84779616
1227502800000|2008-11-24 05:00:00|1190.25|1190.25|1243|1243|1250|1250|1144.5|1144.5|44853924
1227589200000|2008-11-25 05:00:00|1259|1259|1238.25|1238.25|1274.25|1274.25|1225|1225|44962368
1227675600000|2008-11-26 05:00:00|1220.25|1220.25|1300|1300|1300|1300|1205|1205|27671672
1227848400000|2008-11-28 05:00:00|1292.75|1292.75|1314|1314|1318.5|1318.5|1279.25|1279.25|12711616
1228107600000|2008-12-01 05:00:00|1275|1275|1201.25|1201.25|1278.5|1278.5|1191.75|1191.75|30968896
1228194000000|2008-12-02 05:00:00|1217.25|1217.25|1242|1242|1244|1244|1188.25|1188.25|26573336
1228280400000|2008-12-03 05:00:00|1203|1203|1311|1311|1318.75|1318.75|1202.75|1202.75|36404928
1228366800000|2008-12-04 05:00:00|1298.25|1298.25|1270.25|1270.25|1318.75|1318.75|1255.5|1255.5|30487204
1228453200000|2008-12-05 05:00:00|1243.75|1243.75|1329.5|1329.5|1336.75|1336.75|1212.5|1212.5|41136884
1228712400000|2008-12-08 05:00:00|1360|1360|1404|1404|1441.75|1441.75|1349.25|1349.25|53096704
1228798800000|2008-12-09 05:00:00|1387.5|1387.5|1338.25|1338.25|1411|1411|1327.5|1327.5|32127432
1228885200000|2008-12-10 05:00:00|1328.75|1328.75|1329|1329|1346.25|1346.25|1273.75|1273.75|30186444
1228971600000|2008-12-11 05:00:00|1310|1310|1302.25|1302.25|1364.75|1364.75|1293|1293|30018528
1229058000000|2008-12-12 05:00:00|1262.75|1262.75|1323.75|1323.75|1347.75|1347.75|1262.5|1262.5|25191352
1229317200000|2008-12-15 05:00:00|1320.25|1320.25|1318.75|1318.75|1344.25|1344.25|1294.25|1294.25|21858644
1229403600000|2008-12-16 05:00:00|1332.5|1332.5|1369.25|1369.25|1369.5|1369.5|1318.5|1318.5|30725728
1229490000000|2008-12-17 05:00:00|1357.25|1357.25|1384|1384|1400|1400|1351.5|1351.5|25052988
1229576400000|2008-12-18 05:00:00|1384.25|1384.25|1367.5|1367.5|1404.75|1404.75|1351.75|1351.75|30374756
1229662800000|2008-12-19 05:00:00|1362.75|1362.75|1374.25|1374.25|1405.75|1405.75|1344.5|1344.5|35590572
1229922000000|2008-12-22 05:00:00|1371.5|1371.5|1343.75|1343.75|1381|1381|1324.5|1324.5|14084044
1230008400000|2008-12-23 05:00:00|1338|1338|1341.25|1341.25|1360|1360|1328|1328|10698380
1230094800000|2008-12-24 05:00:00|1336|1336|1322.25|1322.25|1343.75|1343.75|1316.25|1316.25|6529216
1230267600000|2008-12-26 05:00:00|1319.5|1319.5|1331.25|1331.25|1336.5|1336.5|1298.25|1298.25|6476824
1230526800000|2008-12-29 05:00:00|1326.25|1326.25|1304.25|1304.25|1339.75|1339.75|1298.25|1298.25|13806928
1230613200000|2008-12-30 05:00:00|1305|1305|1274.75|1274.75|1305|1305|1256.72|1256.72|17101480
1230699600000|2008-12-31 05:00:00|1265.25|1265.25|1311.25|1311.25|1319.25|1319.25|1265|1265|16371228
1230872400000|2009-01-02 05:00:00|1323|1323|1336|1336|1342.75|1342.75|1306|1306|13234064
1231131600000|2009-01-05 05:00:00|1325|1325|1345.5|1345.5|1382.5|1382.5|1325|1325|16599988
1231218000000|2009-01-06 05:00:00|1362.5|1362.5|1440.25|1440.25|1449.5|1449.5|1362.5|1362.5|32540676
1231304400000|2009-01-07 05:00:00|1417.25|1417.25|1409|1409|1448.75|1448.75|1399.75|1399.75|28484140
1231390800000|2009-01-08 05:00:00|1400.25|1400.25|1394|1394|1407.5|1407.5|1331.75|1331.75|34689140
1231477200000|2009-01-09 05:00:00|1400.5|1400.5|1390.5|1390.5|1407.75|1407.75|1369.5|1369.5|16703172
1231736400000|2009-01-12 05:00:00|1382.25|1382.25|1324|1324|1403.75|1403.75|1314|1314|31530108
1231822800000|2009-01-13 05:00:00|1318.75|1318.75|1328.5|1328.5|1333.5|1333.5|1287.75|1287.75|23134268
1231909200000|2009-01-14 05:00:00|1300.25|1300.25|1274.25|1274.25|1315.25|1315.25|1255.5|1255.5|25311312
1231995600000|2009-01-15 05:00:00|1259.5|1259.5|1234.5|1234.5|1271.25|1271.25|1187.5|1187.5|47480328
1232082000000|2009-01-16 05:00:00|1225.75|1225.75|1185.25|1185.25|1236.25|1236.25|1130.25|1130.25|69213400
1232427600000|2009-01-20 05:00:00|1151.25|1151.25|1060.5|1060.5|1160.25|1160.25|1051.5|1051.5|59770460
1232514000000|2009-01-21 05:00:00|1080|1080|1104.5|1104.5|1128.75|1128.75|1067.5|1067.5|50505656
1232600400000|2009-01-22 05:00:00|1094.5|1094.5|1104.5|1104.5|1142|1142|1080.75|1080.75|31927972
1232686800000|2009-01-23 05:00:00|1067.25|1067.25|1108|1108|1111.25|1111.25|1044.5|1044.5|22618380
1232946000000|2009-01-26 05:00:00|1107.5|1107.5|1064.75|1064.75|1131|1131|1063|1063|24079308
1233032400000|2009-01-27 05:00:00|1087.25|1087.25|1103.75|1103.75|1104.75|1104.75|1066|1066|26442696
1233118800000|2009-01-28 05:00:00|1147.75|1147.75|1180.5|1180.5|1187|1187|1131.25|1131.25|32101456
1233205200000|2009-01-29 05:00:00|1148.5|1148.5|1156.75|1156.75|1202.75|1202.75|1131.25|1131.25|26101092
1233291600000|2009-01-30 05:00:00|1176.25|1176.25|1233.75|1233.75|1233.75|1233.75|1171.5|1171.5|30323740
1233550800000|2009-02-02 05:00:00|1206.5|1206.5|1249.25|1249.25|1249.75|1249.75|1188.5|1188.5|28544176
1233637200000|2009-02-03 05:00:00|1255.25|1255.25|1209.75|1209.75|1273.75|1273.75|1204.75|1204.75|28965592
1233723600000|2009-02-04 05:00:00|1221.5|1221.5|1228.25|1228.25|1256|1256|1214|1214|33166140
1233810000000|2009-02-05 05:00:00|1306|1306|1343.5|1343.5|1377.5|1377.5|1287.5|1287.5|96740628
1233896400000|2009-02-06 05:00:00|1348.75|1348.75|1385.25|1385.25|1400|1400|1342|1342|45907300
1234155600000|2009-02-09 05:00:00|1388|1388|1383|1383|1408.75|1408.75|1365|1365|31907124
1234242000000|2009-02-10 05:00:00|1378.25|1378.25|1346.25|1346.25|1400|1400|1340.25|1340.25|38085104
1234328400000|2009-02-11 05:00:00|1352.5|1352.5|1374|1374|1380.7475|1380.7475|1337.5|1337.5|23673164
1234414800000|2009-02-12 05:00:00|1357|1357|1410|1410|1415|1415|1327.5|1327.5|34838680
1234501200000|2009-02-13 05:00:00|1423.25|1423.25|1398.75|1398.75|1448.75|1448.75|1381.5|1381.5|40799188
1234846800000|2009-02-17 05:00:00|1367.25|1367.25|1356.25|1356.25|1380|1380|1341.75|1341.75|35585904
1234933200000|2009-02-18 05:00:00|1364.25|1364.25|1403.75|1403.75|1422.25|1422.25|1356.25|1356.25|36339896
1235019600000|2009-02-19 05:00:00|1423.75|1423.75|1390.75|1390.75|1447.5|1447.5|1387.25|1387.25|35119936
1235106000000|2009-02-20 05:00:00|1366.25|1366.25|1391.5|1391.5|1402.25|1402.25|1362.5|1362.5|42911980
1235365200000|2009-02-23 05:00:00|1401|1401|1356.25|1356.25|1421|1421|1349.75|1349.75|31971376
1235451600000|2009-02-24 05:00:00|1358.5|1358.5|1408.75|1408.75|1424.5|1424.5|1340.25|1340.25|43611788
1235538000000|2009-02-25 05:00:00|1402.75|1402.75|1385.5|1385.5|1413.75|1413.75|1378.5|1378.5|34410404
1235624400000|2009-02-26 05:00:00|1406.25|1406.25|1401.5|1401.5|1416.5|1416.5|1369.75|1369.75|35910164
1235710800000|2009-02-27 05:00:00|1375|1375|1417.75|1417.75|1447.5|1447.5|1375|1375|47244452
1235970000000|2009-03-02 05:00:00|1398.25|1398.25|1354|1354|1424.25|1424.25|1346.75|1346.75|39062428
1236056400000|2009-03-03 05:00:00|1368.25|1368.25|1359|1359|1390.75|1390.75|1330.25|1330.25|42195240
1236142800000|2009-03-04 05:00:00|1375|1375|1382.25|1382.25|1396.75|1396.75|1347.5|1347.5|35778904
1236229200000|2009-03-05 05:00:00|1363.75|1363.75|1335.5|1335.5|1387.25|1387.25|1317|1317|44145904
1236315600000|2009-03-06 05:00:00|1344|1344|1254.75|1254.75|1353.75|1353.75|1230.265|1230.265|60715764
1236571200000|2009-03-09 04:00:00|1241.75|1241.75|1245|1245|1277|1277|1218.5|1218.5|33558156
1236657600000|2009-03-10 04:00:00|1274.75|1274.75|1321.75|1321.75|1321.75|1321.75|1264.75|1264.75|38659332
1236744000000|2009-03-11 04:00:00|1341.5|1341.5|1284.25|1284.25|1341.5|1341.5|1263|1263|36147104
1236830400000|2009-03-12 04:00:00|1282.5|1282.5|1352.25|1352.25|1352.25|1352.25|1256.75|1256.75|43281252
1236916800000|2009-03-13 04:00:00|1356.5|1356.5|1301.25|1301.25|1383.75|1383.75|1292.5|1292.5|49567652
1237176000000|2009-03-16 04:00:00|1324.5|1324.5|1304.25|1304.25|1343.25|1343.25|1296.5|1296.5|33476528
1237262400000|2009-03-17 04:00:00|1300|1300|1382.25|1382.25|1384.5|1384.5|1283.25|1283.25|25757292
1237348800000|2009-03-18 04:00:00|1361.25|1361.25|1407.75|1407.75|1412.5|1412.5|1336.5|1336.5|45302624
1237435200000|2009-03-19 04:00:00|1409.5|1409.5|1317.25|1317.25|1417.5|1417.5|1310.75|1310.75|41750640
1237521600000|2009-03-20 04:00:00|1330|1330|1313.25|1313.25|1359|1359|1312.5|1312.5|33477416
1237780800000|2009-03-23 04:00:00|1346.75|1346.75|1388.5|1388.5|1389.5|1389.5|1322.5|1322.5|44659000
1237867200000|2009-03-24 04:00:00|1357|1357|1337|1337|1369.75|1369.75|1331.75|1331.75|43557032
1237953600000|2009-03-25 04:00:00|1348.75|1348.75|1318.75|1318.75|1368.75|1368.75|1282|1282|58626796
1238040000000|2009-03-26 04:00:00|1334.5|1334.5|1387.5|1387.5|1394.75|1394.75|1313|1313|59613060
1238126400000|2009-03-27 04:00:00|1357|1357|1356.25|1356.25|1407.75|1407.75|1355.25|1355.25|32688812
1238385600000|2009-03-30 04:00:00|1332.5|1332.5|1337.5|1337.5|1371.25|1371.25|1325.25|1325.25|38611576
1238472000000|2009-03-31 04:00:00|1360|1360|1390|1390|1405.75|1405.75|1346|1346|47457980
1238558400000|2009-04-01 04:00:00|1368.75|1368.75|1357.25|1357.25|1400|1400|1340.75|1340.75|44155560
1238644800000|2009-04-02 04:00:00|1386.5|1386.5|1389.75|1389.75|1427.75|1427.75|1378|1378|47403832
1238731200000|2009-04-03 04:00:00|1381.75|1381.75|1502|1502|1504|1504|1381.75|1381.75|57716360
1238990400000|2009-04-06 04:00:00|1467.5|1467.5|1478.25|1478.25|1501|1501|1443.75|1443.75|44944276
1239076800000|2009-04-07 04:00:00|1459.5|1459.5|1428.75|1428.75|1469|1469|1426.75|1426.75|27132912
1239163200000|2009-04-08 04:00:00|1445|1445|1445.5|1445.5|1446.75|1446.75|1410.25|1410.25|23823096
1239249600000|2009-04-09 04:00:00|1471.25|1471.25|1469.75|1469.75|1488.25|1488.25|1440.75|1440.75|45790784
1239595200000|2009-04-13 04:00:00|1454|1454|1527.75|1527.75|1535|1535|1450|1450|38130632
1239681600000|2009-04-14 04:00:00|1502.75|1502.75|1458.25|1458.25|1523|1523|1453.25|1453.25|35712176
1239768000000|2009-04-15 04:00:00|1450.75|1450.75|1477.75|1477.75|1482|1482|1431.25|1431.25|29692976
1239854400000|2009-04-16 04:00:00|1452.5|1452.5|1451.75|1451.75|1484.25|1484.25|1437.5|1437.5|36125740
1239940800000|2009-04-17 04:00:00|1454.5|1454.5|1450|1450|1478.25|1478.25|1431.5|1431.5|37828188
1240200000000|2009-04-20 04:00:00|1425|1425|1375|1375|1442|1442|1374|1374|42589412
1240286400000|2009-04-21 04:00:00|1371|1371|1465.75|1465.75|1467.5|1467.5|1356.25|1356.25|37758080
1240372800000|2009-04-22 04:00:00|1445|1445|1437.75|1437.75|1498.5|1498.5|1430.25|1430.25|34682452
1240459200000|2009-04-23 04:00:00|1456.25|1456.25|1455.75|1455.75|1474.25|1474.25|1427.5|1427.5|35906952
1240545600000|2009-04-24 04:00:00|1482.75|1482.75|1509.5|1509.5|1518.75|1518.75|1451|1451|39693852
1240804800000|2009-04-27 04:00:00|1469.5|1469.5|1471.75|1471.75|1493|1493|1465.75|1465.75|29520136
1240891200000|2009-04-28 04:00:00|1453.75|1453.75|1517.75|1517.75|1551|1551|1452.5|1452.5|42306148
1240977600000|2009-04-29 04:00:00|1547.25|1547.25|1587.75|1587.75|1593.5|1593.5|1537.75|1537.75|59240240
1241064000000|2009-04-30 04:00:00|1603.5|1603.5|1624|1624|1700|1700|1598|1598|101774296
1241150400000|2009-05-01 04:00:00|1603.75|1603.75|1625.25|1625.25|1657.5|1657.5|1566|1566|60617360
1241409600000|2009-05-04 04:00:00|1652|1652|1705|1705|1714|1714|1618|1618|78943836
1241496000000|2009-05-05 04:00:00|1695.5|1695.5|1684.75|1684.75|1712.5|1712.5|1674.25|1674.25|56792024
1241582400000|2009-05-06 04:00:00|1701.75|1701.75|1654.75|1654.75|1705.5|1705.5|1643.75|1643.75|41844464
1241668800000|2009-05-07 04:00:00|1665.75|1665.75|1638.25|1638.25|1675|1675|1633.75|1633.75|34739452
1241755200000|2009-05-08 04:00:00|1649.25|1649.25|1710.75|1710.75|1711.75|1711.75|1637.5|1637.5|37845668
1242014400000|2009-05-11 04:00:00|1670|1670|1648.25|1648.25|1698.75|1698.75|1648.25|1648.25|26011248
1242100800000|2009-05-12 04:00:00|1671|1671|1630.5|1630.5|1681.25|1681.25|1617.75|1617.75|36377324
1242187200000|2009-05-13 04:00:00|1608|1608|1611.75|1611.75|1636.75|1636.75|1587.75|1587.75|47583168
1242273600000|2009-05-14 04:00:00|1599.5|1599.5|1613|1613|1627.5|1627.5|1587.75|1587.75|32866392
1242360000000|2009-05-15 04:00:00|1611.25|1611.25|1626.75|1626.75|1637.5|1637.5|1600.5|1600.5|24688960
1242619200000|2009-05-18 04:00:00|1633|1633|1660.25|1660.25|1663.75|1663.75|1606.5|1606.5|59318772
1242705600000|2009-05-19 04:00:00|1650.75|1650.75|1620|1620|1657.75|1657.75|1607.25|1607.25|45795304
1242792000000|2009-05-20 04:00:00|1631.5|1631.5|1624|1624|1674|1674|1615.25|1615.25|33859356
1242878400000|2009-05-21 04:00:00|1612.75|1612.75|1657|1657|1658|1658|1611.75|1611.75|55738188
1242964800000|2009-05-22 04:00:00|1672.75|1672.75|1643.75|1643.75|1687.5|1687.5|1630.75|1630.75|21740896
1243310400000|2009-05-26 04:00:00|1644.75|1644.75|1669.25|1669.25|1672.25|1672.25|1632|1632|20565072
1243396800000|2009-05-27 04:00:00|1658.25|1658.25|1648|1648|1703.5|1703.5|1631.25|1631.25|27159980
1243483200000|2009-05-28 04:00:00|1657.25|1657.25|1662.5|1662.5|1674.75|1674.75|1643.75|1643.75|20184180
1243569600000|2009-05-29 04:00:00|1665.75|1665.75|1692.75|1692.75|1697.5|1697.5|1645|1645|32198068
1243828800000|2009-06-01 04:00:00|1712.5|1712.5|1666.5|1666.5|1723.75|1723.75|1645.5|1645.5|43634504
1243915200000|2009-06-02 04:00:00|1660|1660|1670.25|1670.25|1675|1675|1637.5|1637.5|31047276
1244001600000|2009-06-03 04:00:00|1667.25|1667.25|1705.75|1705.75|1719|1719|1646.75|1646.75|35374040
1244088000000|2009-06-04 04:00:00|1711.25|1711.25|1738|1738|1781|1781|1708|1708|56227908
1244174400000|2009-06-05 04:00:00|1750.25|1750.25|1732|1732|1771|1771|1720|1720|74266948
1244433600000|2009-06-08 04:00:00|1716.5|1716.5|1745|1745|1765|1765|1713.75|1713.75|20637916
1244520000000|2009-06-09 04:00:00|1751.75|1751.75|1715.75|1715.75|1759.25|1759.25|1711.75|1711.75|21798344
1244606400000|2009-06-10 04:00:00|1725.75|1725.75|1731.75|1731.75|1748|1748|1699|1699|33802056
1244692800000|2009-06-11 04:00:00|1733.75|1733.75|1668|1668|1740|1740|1666.5|1666.5|43966924
1244779200000|2009-06-12 04:00:00|1672.25|1672.25|1609|1609|1680|1680|1607.75|1607.75|80982224
1245038400000|2009-06-15 04:00:00|1599.5|1599.5|1610.75|1610.75|1647|1647|1576.75|1576.75|25581488
1245124800000|2009-06-16 04:00:00|1627.5|1627.5|1561.5|1561.5|1627.5|1627.5|1553|1553|29798384
1245211200000|2009-06-17 04:00:00|1561.5|1561.5|1533.75|1533.75|1577.5|1577.5|1520|1520|32065180
1245297600000|2009-06-18 04:00:00|1536.5|1536.5|1535.25|1535.25|1552.75|1552.75|1515.75|1515.75|32173048
1245384000000|2009-06-19 04:00:00|1542.5|1542.5|1534.25|1534.25|1552.5|1552.5|1521.5|1521.5|25469748
1245643200000|2009-06-22 04:00:00|1518.5|1518.5|1531|1531|1574|1574|1517.5|1517.5|30170368
1245729600000|2009-06-23 04:00:00|1533.25|1533.25|1566.75|1566.75|1571.75|1571.75|1533|1533|19993876
1245816000000|2009-06-24 04:00:00|1575|1575|1527.25|1527.25|1578.75|1578.75|1522.5|1522.5|22805292
1245902400000|2009-06-25 04:00:00|1522.25|1522.25|1548.75|1548.75|1557|1557|1506.75|1506.75|20888432
1245988800000|2009-06-26 04:00:00|1545.5|1545.5|1595.5|1595.5|1595.5|1595.5|1539|1539|19751928
1246248000000|2009-06-29 04:00:00|1597.25|1597.25|1574.5|1574.5|1597.25|1597.25|1562.5|1562.5|22685296
1246334400000|2009-06-30 04:00:00|1568.75|1568.75|1556.5|1556.5|1598.25|1598.25|1550.5|1550.5|49255556
1246420800000|2009-07-01 04:00:00|1557|1557|1520|1520|1564.25|1564.25|1519.5|1519.5|26178772
1246507200000|2009-07-02 04:00:00|1520|1520|1502|1502|1542.5|1542.5|1502|1502|21523212
1246852800000|2009-07-06 04:00:00|1501.75|1501.75|1516.75|1516.75|1527.5|1527.5|1497.5|1497.5|23400848
1246939200000|2009-07-07 04:00:00|1533.25|1533.25|1492.75|1492.75|1533.25|1533.25|1485|1485|30368752
1247025600000|2009-07-08 04:00:00|1493|1493|1487.25|1487.25|1508|1508|1450|1450|64082828
1247112000000|2009-07-09 04:00:00|1503.5|1503.5|1511|1511|1516.25|1516.25|1493.75|1493.75|26617252
1247198400000|2009-07-10 04:00:00|1496.75|1496.75|1496.5|1496.5|1508.25|1508.25|1485.25|1485.25|16656292
1247457600000|2009-07-13 04:00:00|1502.75|1502.75|1508.75|1508.75|1510.5|1510.5|1477.5|1477.5|30653720
1247544000000|2009-07-14 04:00:00|1512.5|1512.5|1507.25|1507.25|1512.75|1512.75|1491|1491|13296836
1247630400000|2009-07-15 04:00:00|1525|1525|1566.25|1566.25|1568.75|1568.75|1516.75|1516.75|36507440
1247716800000|2009-07-16 04:00:00|1561.25|1561.25|1610.25|1610.25|1618|1618|1555|1555|50090224
1247803200000|2009-07-17 04:00:00|1606.25|1606.25|1602.5|1602.5|1625|1625|1600|1600|18076932
1248062400000|2009-07-20 04:00:00|1609|1609|1678|1678|1682|1682|1607.5|1607.5|32241380
1248148800000|2009-07-21 04:00:00|1678|1678|1678.75|1678.75|1680|1680|1644.75|1644.75|17749556
1248235200000|2009-07-22 04:00:00|1665.5|1665.5|1671.25|1671.25|1689|1689|1658|1658|25328220
1248321600000|2009-07-23 04:00:00|1680|1680|1679.75|1679.75|1696|1696|1665.5|1665.5|19399684
1248408000000|2009-07-24 04:00:00|1656.75|1656.75|1682.25|1682.25|1691.25|1691.25|1656.25|1656.25|13198444
1248667200000|2009-07-27 04:00:00|1681.25|1681.25|1704.75|1704.75|1707.75|1707.75|1677.75|1677.75|14279392
1248753600000|2009-07-28 04:00:00|1692.75|1692.75|1657.5|1657.5|1707.5|1707.5|1653.25|1653.25|22670408
1248840000000|2009-07-29 04:00:00|1665|1665|1669.5|1669.5|1672.25|1672.25|1643|1643|22032112
1248926400000|2009-07-30 04:00:00|1692.25|1692.25|1680.25|1680.25|1742|1742|1670.75|1670.75|57807244
1249012800000|2009-07-31 04:00:00|1673.5|1673.5|1636.5|1636.5|1679.25|1679.25|1633.75|1633.75|33052208
1249272000000|2009-08-03 04:00:00|1654.75|1654.75|1727.75|1727.75|1727.75|1727.75|1647.5|1647.5|30346452
1249358400000|2009-08-04 04:00:00|1708.25|1708.25|1727.5|1727.5|1727.75|1727.75|1697.5|1697.5|18702992
1249444800000|2009-08-05 04:00:00|1729.75|1729.75|1709.5|1709.5|1729.75|1729.75|1696.5|1696.5|19878120
1249531200000|2009-08-06 04:00:00|1713|1713|1716.25|1716.25|1742.25|1742.25|1698.75|1698.75|20894444
1249617600000|2009-08-07 04:00:00|1731|1731|1729.25|1729.25|1741.25|1741.25|1718.25|1718.25|15382104
1249876800000|2009-08-10 04:00:00|1726|1726|1722|1722|1737.25|1737.25|1715|1715|10042688
1249963200000|2009-08-11 04:00:00|1713.5|1713.5|1715.25|1715.25|1731.25|1731.25|1713.25|1713.25|14545484
1250049600000|2009-08-12 04:00:00|1707.25|1707.25|1711.25|1711.25|1726.25|1726.25|1697|1697|14432312
1250136000000|2009-08-13 04:00:00|1712.5|1712.5|1717|1717|1722|1722|1698.5|1698.5|14968484
1250222400000|2009-08-14 04:00:00|1707.5|1707.5|1695|1695|1717|1717|1687.5|1687.5|12214832
1250481600000|2009-08-17 04:00:00|1671|1671|1660.75|1660.75|1674.5|1674.5|1651|1651|19786376
1250568000000|2009-08-18 04:00:00|1666.25|1666.25|1675.25|1675.25|1683.5|1683.5|1663.75|1663.75|17077628
1250654400000|2009-08-19 04:00:00|1658.25|1658.25|1680|1680|1681|1681|1653.75|1653.75|15455988
1250740800000|2009-08-20 04:00:00|1677.25|1677.25|1695.25|1695.25|1699.75|1699.75|1668.75|1668.75|12152580
1250827200000|2009-08-21 04:00:00|1708.5|1708.5|1725|1725|1726.25|1726.25|1696.25|1696.25|27457452
1251086400000|2009-08-24 04:00:00|1731.25|1731.25|1698.75|1698.75|1737.5|1737.5|1694|1694|19978708
1251172800000|2009-08-25 04:00:00|1703.75|1703.75|1724.5|1724.5|1725|1725|1697.5|1697.5|17574832
1251259200000|2009-08-26 04:00:00|1715|1715|1755|1755|1760.75|1760.75|1711.25|1711.25|18969948
1251345600000|2009-08-27 04:00:00|1742|1742|1742.75|1742.75|1756.25|1756.25|1732|1732|20605472
1251432000000|2009-08-28 04:00:00|1751.25|1751.25|1762.5|1762.5|1762.5|1762.5|1732|1732|14022616
1251691200000|2009-08-31 04:00:00|1742.5|1742.5|1777.5|1777.5|1783|1783|1740|1740|21521128
1251777600000|2009-09-01 04:00:00|1769.5|1769.5|1754.5|1754.5|1800|1800|1753.5|1753.5|22290680
1251864000000|2009-09-02 04:00:00|1744.25|1744.25|1752.5|1752.5|1771.6125|1771.6125|1735.75|1735.75|13336600
1251950400000|2009-09-03 04:00:00|1760.25|1760.25|1772.75|1772.75|1776.2175|1776.2175|1745|1745|17067468
1252036800000|2009-09-04 04:00:00|1766.25|1766.25|1759|1759|1773.75|1773.75|1751.25|1751.25|9894392
1252382400000|2009-09-08 04:00:00|1767.5|1767.5|1773.75|1773.75|1781.25|1781.25|1753.8875|1753.8875|12220616
1252468800000|2009-09-09 04:00:00|1781.5|1781.5|1762|1762|1782.5|1782.5|1754.5|1754.5|16388184
1252555200000|2009-09-10 04:00:00|1759.5|1759.5|1807.75|1807.75|1812.25|1812.25|1756.75|1756.75|17009444
1252641600000|2009-09-11 04:00:00|1812.5|1812.5|1807.25|1807.25|1812.5|1812.5|1793.75|1793.75|15398096
1252900800000|2009-09-14 04:00:00|1787.75|1787.75|1821.75|1821.75|1825|1825|1787.5|1787.5|13099280
1252987200000|2009-09-15 04:00:00|1825|1825|1830|1830|1836.25|1836.25|1809.5|1809.5|15351784
1253073600000|2009-09-16 04:00:00|1831.25|1831.25|1852.25|1852.25|1865|1865|1816.5|1816.5|16613544
1253160000000|2009-09-17 04:00:00|1848.75|1848.75|1845.5|1845.5|1871.5|1871.5|1832.5|1832.5|14236892
1253246400000|2009-09-18 04:00:00|1848|1848|1844.75|1844.75|1856.75|1856.75|1829|1829|15209692
1253505600000|2009-09-21 04:00:00|1826.75|1826.75|1834.75|1834.75|1857.5|1857.5|1825.25|1825.25|12941684
1253592000000|2009-09-22 04:00:00|1840|1840|1860.25|1860.25|1868.25|1868.25|1833|1833|15248356
1253678400000|2009-09-23 04:00:00|1860.25|1860.25|1848|1848|1874.75|1874.75|1844|1844|14977508
1253764800000|2009-09-24 04:00:00|1834.75|1834.75|1838.25|1838.25|1847.75|1847.75|1806.25|1806.25|16055832
1253851200000|2009-09-25 04:00:00|1829.25|1829.25|1766.5|1766.5|1831.25|1831.25|1730.75|1730.75|48186812
1254110400000|2009-09-28 04:00:00|1777.5|1777.5|1778.5|1778.5|1796.25|1796.25|1762.75|1762.75|18369416
1254196800000|2009-09-29 04:00:00|1779.75|1779.75|1739.25|1739.25|1803.5|1803.5|1730.24975|1730.24975|41910904
1254283200000|2009-09-30 04:00:00|1743.75|1743.75|1727.75|1727.75|1750|1750|1715.25|1715.25|30467352
1254369600000|2009-10-01 04:00:00|1719.25|1719.25|1728|1728|1754|1754|1719.25|1719.25|28217756
1254456000000|2009-10-02 04:00:00|1711|1711|1694.75|1694.75|1727.5|1727.5|1663.63|1663.63|35419416
1254715200000|2009-10-05 04:00:00|1696.75|1696.75|1704|1704|1725|1725|1692|1692|19904480
1254801600000|2009-10-06 04:00:00|1717.25|1717.25|1706.5|1706.5|1717.5|1717.5|1685|1685|36430924
1254888000000|2009-10-07 04:00:00|1728.75|1728.75|1771.5|1771.5|1783.5|1783.5|1722.75|1722.75|49064352
1254974400000|2009-10-08 04:00:00|1777.5|1777.5|1793.25|1793.25|1800.75|1800.75|1766.75|1766.75|24105584
1255060800000|2009-10-09 04:00:00|1788.75|1788.75|1823.5|1823.5|1832.25|1832.25|1783.5|1783.5|20737576
1255320000000|2009-10-12 04:00:00|1858.25|1858.25|1842.5|1842.5|1873.5|1873.5|1833.75|1833.75|19286724
1255406400000|2009-10-13 04:00:00|1843.5|1843.5|1866.75|1866.75|1874.5|1874.5|1830.75|1830.75|23609772
1255492800000|2009-10-14 04:00:00|1870.75|1870.75|1870|1870|1881.25|1881.25|1844.75|1844.75|27134088
1255579200000|2009-10-15 04:00:00|1854.75|1854.75|1877|1877|1896|1896|1850.5|1850.5|22272320
1255665600000|2009-10-16 04:00:00|1868.25|1868.25|1857.25|1857.25|1877|1877|1850|1850|14946876
1255924800000|2009-10-19 04:00:00|1856.75|1856.75|1873.75|1873.75|1875|1875|1829.75|1829.75|14586116
1256011200000|2009-10-20 04:00:00|1886.25|1886.25|1876.25|1876.25|1897.5|1897.5|1861.4975|1861.4975|16507372
1256097600000|2009-10-21 04:00:00|1870.5|1870.5|1879.75|1879.75|1924.74975|1924.74975|1870.5|1870.5|16285476
1256184000000|2009-10-22 04:00:00|1890|1890|1892.25|1892.25|1897|1897|1856.5|1856.5|21770508
1256270400000|2009-10-23 04:00:00|1898.25|1898.25|1853|1853|1902.25|1902.25|1840.75|1840.75|25509296
1256529600000|2009-10-26 04:00:00|1874.25|1874.25|1819.5|1819.5|1895.75|1895.75|1811.5|1811.5|34836280
1256616000000|2009-10-27 04:00:00|1840.25|1840.25|1847.5|1847.5|1861.25|1861.25|1812.75|1812.75|40859832
1256702400000|2009-10-28 04:00:00|1873.5|1873.5|1914.25|1914.25|1950.5|1950.5|1869|1869|77930364
1256788800000|2009-10-29 04:00:00|1925.25|1925.25|1932|1932|1955|1955|1895.75|1895.75|41506908
1256875200000|2009-10-30 04:00:00|1924|1924|1894|1894|1937.5|1937.5|1879|1879|27327768
1257138000000|2009-11-02 05:00:00|1902.25|1902.25|1932.25|1932.25|1954.25|1954.25|1895.75|1895.75|25334128
1257224400000|2009-11-03 05:00:00|1919.25|1919.25|1941.25|1941.25|1941.75|1941.75|1895|1895|26100824
1257310800000|2009-11-04 05:00:00|1957.5|1957.5|1957.75|1957.75|1987.5|1987.5|1953|1953|24364584
1257397200000|2009-11-05 05:00:00|1963|1963|1989.75|1989.75|1993.75|1993.75|1956.75|1956.75|16362576
1257483600000|2009-11-06 05:00:00|1975|1975|1991.75|1991.75|1997.5|1997.5|1966.375|1966.375|15766436
1257742800000|2009-11-09 05:00:00|1996.5|1996.5|2029|2029|2041|2041|1992.5|1992.5|26326784
1257829200000|2009-11-10 05:00:00|2022.5|2022.5|2027.5|2027.5|2037.25|2037.25|2014.1|2014.1|19667792
1257915600000|2009-11-11 05:00:00|2040.5|2040.5|2020.5|2020.5|2049.25|2049.25|2009.525|2009.525|14663184
1258002000000|2009-11-12 05:00:00|2017|2017|1998|1998|2027.25|2027.25|1983.25|1983.25|12968880
1258088400000|2009-11-13 05:00:00|1998.25|1998.25|2000|2000|2004.75|2004.75|1968.75|1968.75|13697340
1258347600000|2009-11-16 05:00:00|2002.5|2002.5|1988.75|1988.75|2009.75|2009.75|1980.5|1980.5|23034692
1258434000000|2009-11-17 05:00:00|1989|1989|2013.75|2013.75|2017|2017|1982.25|1982.25|15733764
1258520400000|2009-11-18 05:00:00|2004.75|2004.75|2009.75|2009.75|2021.75|2021.75|1991.5|1991.5|11472980
1258606800000|2009-11-19 05:00:00|1999.25|1999.25|2004.5|2004.5|2038.75|2038.75|1955.75|1955.75|36537192
1258693200000|2009-11-20 05:00:00|1993|1993|2000|2000|2010.9925|2010.9925|1990.7725|1990.7725|12538056
1258952400000|2009-11-23 05:00:00|2019.5|2019.5|2011|2011|2020|2020|1997.75|1997.75|17463524
1259038800000|2009-11-24 05:00:00|2008.75|2008.75|2015.5|2015.5|2016|2016|1990|1990|12152876
1259125200000|2009-11-25 05:00:00|2020|2020|2044.75|2044.75|2047.5|2047.5|2009.25|2009.25|11498756
1259298000000|2009-11-27 05:00:00|2002|2002|2008.25|2008.25|2021|2021|1990|1990|9295184
1259557200000|2009-11-30 05:00:00|2008.25|2008.25|2025|2025|2034.5|2034.5|2005|2005|15706728
1259643600000|2009-12-01 05:00:00|2036|2036|2074.25|2074.25|2085|2085|2025|2025|24412012
1259730000000|2009-12-02 05:00:00|2076.25|2076.25|2055.5|2055.5|2085|2085|2052|2052|12861844
1259816400000|2009-12-03 05:00:00|2058.75|2058.75|2000.75|2000.75|2065.75|2065.75|1998.25|1998.25|19124284
1259902800000|2009-12-04 05:00:00|2027.25|2027.25|2006.75|2006.75|2039.75|2039.75|1967.75|1967.75|21865668
1260162000000|2009-12-07 05:00:00|2006.5|2006.5|1998.25|1998.25|2016|2016|1996|1996|9660676
1260248400000|2009-12-08 05:00:00|1990.5|1990.5|1999.75|1999.75|2010.25|2010.25|1988.75|1988.75|10425304
1260334800000|2009-12-09 05:00:00|1990.5|1990.5|2043.75|2043.75|2048.25|2048.25|1987.5|1987.5|16743716
1260421200000|2009-12-10 05:00:00|2047|2047|2058|2058|2069|2069|2034.5|2034.5|14550600
1260507600000|2009-12-11 05:00:00|2057.25|2057.25|2033.5|2033.5|2060|2060|2028.5125|2028.5125|11518604
1260766800000|2009-12-14 05:00:00|2124|2124|2119.25|2119.25|2147.75|2147.75|2087.25|2087.25|70499660
1260853200000|2009-12-15 05:00:00|2105.75|2105.75|2153.5|2153.5|2155|2155|2097.5|2097.5|38042152
1260939600000|2009-12-16 05:00:00|2156|2156|2175.75|2175.75|2187|2187|2146.5|2146.5|33782160
1261026000000|2009-12-17 05:00:00|2162.25|2162.25|2175.75|2175.75|2185|2185|2137.5|2137.5|38250500
1261112400000|2009-12-18 05:00:00|2185|2185|2224.25|2224.25|2242.25|2242.25|2184.75|2184.75|337553268
1261371600000|2009-12-21 05:00:00|2224|2224|2187.75|2187.75|2226.75|2226.75|2165.75|2165.75|44563796
1261458000000|2009-12-22 05:00:00|2191.5|2191.5|2157.5|2157.5|2199.25|2199.25|2146.5|2146.5|28819388
1261544400000|2009-12-23 05:00:00|2161.5|2161.5|2153.75|2153.75|2175|2175|2141.25|2141.25|23121728
1261630800000|2009-12-24 05:00:00|2164.75|2164.75|2157.25|2157.25|2170|2170|2145|2145|6912344
1261976400000|2009-12-28 05:00:00|2160.75|2160.75|2169|2169|2175|2175|2152.25|2152.25|13439224
1262062800000|2009-12-29 05:00:00|2166.25|2166.25|2200.5|2200.5|2207|2207|2166.25|2166.25|18744984
1262149200000|2009-12-30 05:00:00|2186.75|2186.75|2203.5|2203.5|2207|2207|2186.75|2186.75|12352352
1262235600000|2009-12-31 05:00:00|2199.5|2199.5|2186.5|2186.5|2204.5|2204.5|2179.25|2179.25|12643772
1262581200000|2010-01-04 05:00:00|2200|2200|2203.5|2203.5|2219.25|2219.25|2186.5|2186.5|20180696
1262667600000|2010-01-05 05:00:00|2182.5|2182.5|2178.25|2178.25|2188.25|2188.25|2150|2150|25834736
1262754000000|2010-01-06 05:00:00|2175.25|2175.25|2149|2149|2177|2177|2147.5|2147.5|16263400
1262840400000|2010-01-07 05:00:00|2149.25|2149.25|2169|2169|2175|2175|2138.75|2138.75|27846244
1262926800000|2010-01-08 05:00:00|2170.5|2170.5|2175|2175|2184.75|2184.75|2155.75|2155.75|11908428
1263186000000|2010-01-11 05:00:00|2187.75|2187.75|2168.75|2168.75|2198.5|2198.5|2154.25|2154.25|12914668
1263272400000|2010-01-12 05:00:00|2164.5|2164.5|2158.5|2158.5|2176.25|2176.25|2146.25|2146.25|12842768
1263358800000|2010-01-13 05:00:00|2161.5|2161.5|2178.5|2178.5|2180|2180|2148.75|2148.75|13428824
1263445200000|2010-01-14 05:00:00|2174.25|2174.25|2186|2186|2188.25|2188.25|2162.5|2162.5|18382192
1263531600000|2010-01-15 05:00:00|2187|2187|2153.5|2153.5|2188.5|2188.5|2148|2148|21303088
1263877200000|2010-01-19 05:00:00|2154.25|2154.25|2196.25|2196.25|2210.25|2210.25|2142.5|2142.5|15240420
1263963600000|2010-01-20 05:00:00|2192|2192|2185.5|2185.5|2193.5|2193.5|2157.75|2157.75|12771140
1264050000000|2010-01-21 05:00:00|2186.25|2186.25|2111.25|2111.25|2197.5|2197.5|2103|2103|28156820
1264136400000|2010-01-22 05:00:00|2100.75|2100.75|2068.25|2068.25|2109.625|2109.625|2041|2041|29782272
1264395600000|2010-01-25 05:00:00|2085|2085|2050.75|2050.75|2095.25|2095.25|2035.25|2035.25|16149040
1264482000000|2010-01-26 05:00:00|2033.75|2033.75|2028.75|2028.75|2063.5|2063.5|2024.75|2024.75|12442480
1264568400000|2010-01-27 05:00:00|2022|2022|2097.75|2097.75|2103.25|2103.25|2015.25|2015.25|19335820
1264654800000|2010-01-28 05:00:00|2109|2109|2066.25|2066.25|2112|2112|2035.25|2035.25|13070956
1264741200000|2010-01-29 05:00:00|2065|2065|2050.75|2050.75|2124.5|2124.5|2046.75|2046.75|20284572
1265000400000|2010-02-01 05:00:00|2057.25|2057.25|2091.5|2091.5|2118.75|2118.75|2055|2055|16099724
1265086800000|2010-02-02 05:00:00|2106.5|2106.5|2100.25|2100.25|2111.75|2111.75|2087.5|2087.5|14443832
1265173200000|2010-02-03 05:00:00|2106|2106|2088|2088|2112.25|2112.25|2052.5|2052.5|32197288
1265259600000|2010-02-04 05:00:00|2131.25|2131.25|2076.25|2076.25|2154.5|2154.5|2070|2070|66505844
1265346000000|2010-02-05 05:00:00|2083|2083|2064|2064|2096.5|2096.5|2013.5|2013.5|38695172
1265605200000|2010-02-08 05:00:00|2072.5|2072.5|2076.25|2076.25|2109.5|2109.5|2064|2064|23975260
1265691600000|2010-02-09 05:00:00|2092.25|2092.25|2081.75|2081.75|2103.28|2103.28|2067.5|2067.5|17968580
1265778000000|2010-02-10 05:00:00|2087.25|2087.25|2091|2091|2097.75|2097.75|2072.25|2072.25|14576316
1265864400000|2010-02-11 05:00:00|2094.75|2094.75|2128.5|2128.5|2130.25|2130.25|2081.25|2081.25|18044740
1265950800000|2010-02-12 05:00:00|2112.5|2112.5|2119.5|2119.5|2123.5|2123.5|2091.25|2091.25|22117504
1266296400000|2010-02-16 05:00:00|2130.75|2130.75|2147|2147|2148.5|2148.5|2130|2130|16066416
1266382800000|2010-02-17 05:00:00|2150.25|2150.25|2160.5|2160.5|2163.5|2163.5|2144|2144|14976432
1266469200000|2010-02-18 05:00:00|2150|2150|2174|2174|2186.125|2186.125|2150|2150|15294856
1266555600000|2010-02-19 05:00:00|2150|2150|2170.25|2170.25|2174.5|2174.5|2137.25|2137.25|13673440
1266814800000|2010-02-22 05:00:00|2176.25|2176.25|2172.75|2172.75|2194|2194|2170.25|2170.25|11572504
1266901200000|2010-02-23 05:00:00|2175.5|2175.5|2153|2153|2189.75|2189.75|2151.5|2151.5|19130680
1266987600000|2010-02-24 05:00:00|2155.5|2155.5|2140.75|2140.75|2165.25|2165.25|2118.75|2118.75|16209752
1267074000000|2010-02-25 05:00:00|2118.75|2118.75|2130.75|2130.75|2136|2136|2093.5|2093.5|14144516
1267160400000|2010-02-26 05:00:00|2139.5|2139.5|2132|2132|2143|2143|2125.5|2125.5|12478392
1267419600000|2010-03-01 05:00:00|2137.5|2137.5|2170.5|2170.5|2173.5|2173.5|2132|2132|13500236
1267506000000|2010-03-02 05:00:00|2170.5|2170.5|2161.25|2161.25|2174.5|2174.5|2156.25|2156.25|12903808
1267592400000|2010-03-03 05:00:00|2165|2165|2170|2170|2180.25|2180.25|2156|2156|13661624
1267678800000|2010-03-04 05:00:00|2175|2175|2176|2176|2186.24975|2186.24975|2153.125|2153.125|14577356
1267765200000|2010-03-05 05:00:00|2185|2185|2212.75|2212.75|2214|2214|2177.5|2177.5|19507384
1268024400000|2010-03-08 05:00:00|2211.25|2211.25|2265.75|2265.75|2273.25|2273.25|2202.25|2202.25|31265380
1268110800000|2010-03-09 05:00:00|2256.25|2256.25|2253.75|2253.75|2291.75|2291.75|2246.5|2246.5|36700764
1268197200000|2010-03-10 05:00:00|2243.5|2243.5|2288|2288|2295.25|2295.25|2238.75|2238.75|28439604
1268283600000|2010-03-11 05:00:00|2274.25|2274.25|2318.5|2318.5|2332|2332|2270|2270|55144160
1268370000000|2010-03-12 05:00:00|2329.25|2329.25|2331.25|2331.25|2340.75|2340.75|2316.25|2316.25|28642820
1268625600000|2010-03-15 04:00:00|2321.75|2321.75|2310.25|2310.25|2328.75|2328.75|2278|2278|20739140
1268712000000|2010-03-16 04:00:00|2317|2317|2291.25|2291.25|2322.75|2322.75|2283.75|2283.75|19071504
1268798400000|2010-03-17 04:00:00|2303|2303|2287.75|2287.75|2310.25|2310.25|2281|2281|14786264
1268884800000|2010-03-18 04:00:00|2287.5|2287.5|2253.25|2253.25|2295.5|2295.5|2252|2252|18770088
1268971200000|2010-03-19 04:00:00|2263|2263|2221|2221|2268.75|2268.75|2217.25|2217.25|24223808
1269230400000|2010-03-22 04:00:00|2209.75|2209.75|2231|2231|2243.75|2243.75|2204.5|2204.5|16674524
1269316800000|2010-03-23 04:00:00|2237.5|2237.5|2249.5|2249.5|2257.5|2257.5|2231.25|2231.25|13517784
1269403200000|2010-03-24 04:00:00|2240|2240|2218.75|2218.75|2248.5|2248.5|2214.75|2214.75|15611948
1269489600000|2010-03-25 04:00:00|2242|2242|2260.25|2260.25|2294.5|2294.5|2237.25|2237.25|20355724
1269576000000|2010-03-26 04:00:00|2268.25|2268.25|2256.25|2256.25|2281.25|2281.25|2241.25|2241.25|13539148
1269835200000|2010-03-29 04:00:00|2264.25|2264.25|2256|2256|2279|2279|2253.5|2253.5|11136600
1269921600000|2010-03-30 04:00:00|2261.75|2261.75|2275|2275|2296|2296|2258.5|2258.5|16334044
1270008000000|2010-03-31 04:00:00|2267.5|2267.5|2275.75|2275.75|2305|2305|2263|2263|12505056
1270094400000|2010-04-01 04:00:00|2292|2292|2313.75|2313.75|2314.5|2314.5|2282.75|2282.75|17464952
1270440000000|2010-04-05 04:00:00|2326.25|2326.25|2311.75|2311.75|2330|2330|2302.5|2302.5|15364276
1270526400000|2010-04-06 04:00:00|2300.75|2300.75|2310|2310|2333.25|2333.25|2295.25|2295.25|13813256
1270612800000|2010-04-07 04:00:00|2312.5|2312.5|2267.75|2267.75|2312.5|2312.5|2265.75|2265.75|14750832
1270699200000|2010-04-08 04:00:00|2266.5|2266.5|2287.25|2287.25|2302|2302|2262.5|2262.5|10771812
1270785600000|2010-04-09 04:00:00|2298.5|2298.5|2313|2313|2315.25|2315.25|2291.25|2291.25|9567164
1271044800000|2010-04-12 04:00:00|2326.25|2326.25|2329.75|2329.75|2337.25|2337.25|2312.4075|2312.4075|9323144
1271131200000|2010-04-13 04:00:00|2335.25|2335.25|2319.75|2319.75|2344.75|2344.75|2304|2304|11436424
1271217600000|2010-04-14 04:00:00|2329|2329|2356.5|2356.5|2361|2361|2321.5|2321.5|17329808
1271304000000|2010-04-15 04:00:00|2358.875|2358.875|2361.25|2361.25|2381.5|2381.5|2348.25|2348.25|20640340
1271390400000|2010-04-16 04:00:00|2352|2352|2346.25|2346.25|2372.75|2372.75|2320|2320|18782196
1271649600000|2010-04-19 04:00:00|2330|2330|2328|2328|2354.5|2354.5|2302|2302|12590988
1271736000000|2010-04-20 04:00:00|2341.25|2341.25|2351.25|2351.25|2352.25|2352.25|2312.5|2312.5|9092008
1271822400000|2010-04-21 04:00:00|2358.75|2358.75|2328.25|2328.25|2359.5|2359.5|2321.5|2321.5|11365464
1271908800000|2010-04-22 04:00:00|2320.5|2320.5|2378.5|2378.5|2380|2380|2311.5|2311.5|14662400
1271995200000|2010-04-23 04:00:00|2405|2405|2414.75|2414.75|2420.5|2420.5|2380.75|2380.75|12501740
1272254400000|2010-04-26 04:00:00|2425.75|2425.75|2400|2400|2429.8|2429.8|2388.5|2388.5|18274832
1272340800000|2010-04-27 04:00:00|2398.75|2398.75|2323.75|2323.75|2405.75|2405.75|2322.25|2322.25|17891756
1272427200000|2010-04-28 04:00:00|2343|2343|2340.25|2340.25|2351.5|2351.5|2307.51|2307.51|20430112
1272513600000|2010-04-29 04:00:00|2344.25|2344.25|2320.5|2320.5|2365|2365|2302.5025|2302.5025|29416908
1272600000000|2010-04-30 04:00:00|2332|2332|2255.75|2255.75|2334.25|2334.25|2250.5|2250.5|25079804
1272859200000|2010-05-03 04:00:00|2263.75|2263.75|2231.75|2231.75|2281.75|2281.75|2210.5|2210.5|31026188
1272945600000|2010-05-04 04:00:00|2233.5|2233.5|2209.25|2209.25|2273.75|2273.75|2203|2203|30629464
1273032000000|2010-05-05 04:00:00|2169|2169|2160.75|2160.75|2198.75|2198.75|2100|2100|37189656
1273118400000|2010-05-06 04:00:00|2146.25|2146.25|2073|2073|2164|2164|1897.75|1897.75|63950900
1273204800000|2010-05-07 04:00:00|2076.5|2076.5|2057.25|2057.25|2104.25|2104.25|2018.75|2018.75|45528880
1273464000000|2010-05-10 04:00:00|2156.25|2156.25|2149.75|2149.75|2180|2180|2148.25|2148.25|35109760
1273550400000|2010-05-11 04:00:00|2128.25|2128.25|2104|2104|2131.25|2131.25|2078.5|2078.5|47261708
1273636800000|2010-05-12 04:00:00|2126|2126|2142|2142|2188.75|2188.75|2118.75|2118.75|37132604
1273723200000|2010-05-13 04:00:00|2147|2147|2143.25|2143.25|2199.5|2199.5|2113|2113|31835376
1273809600000|2010-05-14 04:00:00|1966.75|1966.75|1931.5|1931.5|1997.24975|1997.24975|1898|1898|169857604
1274068800000|2010-05-17 04:00:00|1969.25|1969.25|1867.75|1867.75|1981|1981|1841.75|1841.75|90582292
1274155200000|2010-05-18 04:00:00|1877|1877|1752.25|1752.25|1900.25|1900.25|1707.25|1707.25|189339116
1274241600000|2010-05-19 04:00:00|1767.75|1767.75|1824.25|1824.25|1855|1855|1767.75|1767.75|131642616
1274328000000|2010-05-20 04:00:00|1800|1800|1820.5|1820.5|1885.5|1885.5|1777.75|1777.75|101645496
1274414400000|2010-05-21 04:00:00|1800.25|1800.25|1855|1855|1900|1900|1800.25|1800.25|79628904
1274673600000|2010-05-24 04:00:00|1886|1886|1863.75|1863.75|1905|1905|1843.75|1843.75|41195660
1274760000000|2010-05-25 04:00:00|1826.5|1826.5|1824.25|1824.25|1846.25|1846.25|1794.25|1794.25|45457136
1274846400000|2010-05-26 04:00:00|1853.5|1853.5|1835|1835|1879.75|1879.75|1834|1834|44416548
1274932800000|2010-05-27 04:00:00|1875|1875|1842.25|1842.25|1879.75|1879.75|1822.75|1822.75|39119600
1275019200000|2010-05-28 04:00:00|1834.25|1834.25|1811.5|1811.5|1837.5|1837.5|1800|1800|26590696
1275364800000|2010-06-01 04:00:00|1812.25|1812.25|1787.25|1787.25|1840|1840|1784|1784|25083116
1275451200000|2010-06-02 04:00:00|1786.5|1786.5|1781.25|1781.25|1796.75|1796.75|1750.5|1750.5|37624460
1275537600000|2010-06-03 04:00:00|1798.25|1798.25|1821|1821|1830.25|1830.25|1791.5|1791.5|39136172
1275624000000|2010-06-04 04:00:00|1776.25|1776.25|1803.25|1803.25|1835|1835|1776.25|1776.25|42141812
1275883200000|2010-06-07 04:00:00|1800|1800|1797.25|1797.25|1844.5|1844.5|1788.75|1788.75|30619020
1275969600000|2010-06-08 04:00:00|1802.75|1802.75|1833.75|1833.75|1837.25|1837.25|1777.25|1777.25|30512828
1276056000000|2010-06-09 04:00:00|1853|1853|1845|1845|1887|1887|1829.5|1829.5|35592348
1276142400000|2010-06-10 04:00:00|1890.75|1890.75|1936.25|1936.25|1937.25|1937.25|1875|1875|36383580
1276228800000|2010-06-11 04:00:00|1912.75|1912.75|1902|1902|1922.25|1922.25|1883.75|1883.75|30177468
1276488000000|2010-06-14 04:00:00|1923.75|1923.75|1844.5|1844.5|1924.75|1924.75|1842.5|1842.5|37461800
1276574400000|2010-06-15 04:00:00|1861.75|1861.75|1923.25|1923.25|1924|1924|1847.5|1847.5|31237860
1276660800000|2010-06-16 04:00:00|1904.5|1904.5|1929.25|1929.25|1931.25|1931.25|1890.255|1890.255|28151352
1276747200000|2010-06-17 04:00:00|1945.25|1945.25|1956|1956|1978.25|1978.25|1931.5|1931.5|29138772
1276833600000|2010-06-18 04:00:00|1962.75|1962.75|1926|1926|1981.25|1981.25|1906.5|1906.5|29735332
1277092800000|2010-06-21 04:00:00|1949|1949|2022.5|2022.5|2094.75|2094.75|1885.5|1885.5|115876212
1277179200000|2010-06-22 04:00:00|2025|2025|1969|1969|2025|2025|1965.75|1965.75|46871600
1277265600000|2010-06-23 04:00:00|1974|1974|1944|1944|1974|1974|1920.25|1920.25|27935196
1277352000000|2010-06-24 04:00:00|1928.25|1928.25|1912|1912|1949|1949|1894|1894|26279412
1277438400000|2010-06-25 04:00:00|1925.75|1925.75|1916.5|1916.5|1935.25|1935.25|1891.25|1891.25|24130084
1277697600000|2010-06-28 04:00:00|1924.75|1924.75|1880.5|1880.5|1932.25|1932.25|1878.75|1878.75|20525276
1277784000000|2010-06-29 04:00:00|1857|1857|1786.25|1786.25|1861.75|1861.75|1777.5|1777.5|39857656
1277870400000|2010-06-30 04:00:00|1791.5|1791.5|1768.75|1768.75|1802.5|1802.5|1767.75|1767.75|24717952
1277956800000|2010-07-01 04:00:00|1775|1775|1821.5|1821.5|1825.25|1825.25|1752.75|1752.75|30364148
1278043200000|2010-07-02 04:00:00|1831|1831|1829.5|1829.5|1844.75|1844.75|1814.5|1814.5|18806340
1278388800000|2010-07-06 04:00:00|1845.75|1845.75|1806.75|1806.75|1858|1858|1794.75|1794.75|23727088
1278475200000|2010-07-07 04:00:00|1817|1817|1870.5|1870.5|1873|1873|1803.75|1803.75|20874560
1278561600000|2010-07-08 04:00:00|1887.5|1887.5|1877|1877|1895|1895|1851|1851|16246640
1278648000000|2010-07-09 04:00:00|1906|1906|1934.5|1934.5|1940|1940|1890.5|1890.5|22483436
1278907200000|2010-07-12 04:00:00|1899.75|1899.75|1912.75|1912.75|1934.25|1934.25|1897|1897|15836484
1278993600000|2010-07-13 04:00:00|1945|1945|1914.75|1914.75|1945|1945|1886.75|1886.75|19931392
1279080000000|2010-07-14 04:00:00|1914.25|1914.25|1907|1907|1925|1925|1891.25|1891.25|12822684
1279166400000|2010-07-15 04:00:00|1909.75|1909.75|1882|1882|1916|1916|1856.5|1856.5|16490320
1279252800000|2010-07-16 04:00:00|1840|1840|1786.25|1786.25|1843.75|1843.75|1781.75|1781.75|39059772
1279512000000|2010-07-19 04:00:00|1805.25|1805.25|1780.5|1780.5|1806.25|1806.25|1771.75|1771.75|20018948
1279598400000|2010-07-20 04:00:00|1767.75|1767.75|1840|1840|1841.5|1841.5|1762.5|1762.5|19109192
1279684800000|2010-07-21 04:00:00|1849.75|1849.75|1809|1809|1850.25|1850.25|1798.25|1798.25|15917524
1279771200000|2010-07-22 04:00:00|1828.75|1828.75|1861.5|1861.5|1863.75|1863.75|1825.5|1825.5|19493376
1279857600000|2010-07-23 04:00:00|1861.75|1861.75|1889.75|1889.75|1899.25|1899.25|1851.25|1851.25|12661732
1280116800000|2010-07-26 04:00:00|1898.25|1897.5|1899.25|1899|1904|1903.25|1892|1891.75|4385456
1280203200000|2010-07-27 04:00:00|1899.5|1899.25|1912.5|1912.25|1931.25|1931|1897|1896.75|12088704
1280289600000|2010-07-28 04:00:00|1912.25|1912|1884|1883.5|1921|1920.75|1881.25|1881|15910728
1280376000000|2010-07-29 04:00:00|1883.75|1883.75|1799.5|1799|1884.5|1884.25|1784|1783.75|46187360
1280462400000|2010-07-30 04:00:00|1799.75|1799.25|1836.25|1836|1840.75|1840.5|1785|1784.25|21743696
1280721600000|2010-08-02 04:00:00|1836.5|1836.25|1804.5|1804|1867.5|1838.75|1773.5|1762.5|40111048
1280808000000|2010-08-03 04:00:00|1804.25|1804.25|1824.5|1824.25|1838|1837.75|1789.75|1788.75|25359660
1280894400000|2010-08-04 04:00:00|1824.25|1824|1811.75|1811.5|1836.25|1833.75|1809.75|1809.5|14628040
1280980800000|2010-08-05 04:00:00|1812|1811.75|1786|1785.75|1812.75|1812.5|1783.25|1783|22804952
1281067200000|2010-08-06 04:00:00|1778.75|1778.75|1803.5|1803.5|1805|1805|1771.5|1771.5|19364356
1281326400000|2010-08-09 04:00:00|1828.5|1824|1870|1869.75|1871.75|1871.5|1820.25|1820|19987296
1281412800000|2010-08-10 04:00:00|1869.75|1869.5|1884.5|1884.25|1893.5|1893|1852.75|1851.75|16649048
1281499200000|2010-08-11 04:00:00|1884.75|1884.5|1839.75|1839|1884.75|1884.5|1825.25|1825|16794068
1281585600000|2010-08-12 04:00:00|1839.5|1838.75|1826.5|1826|1854.75|1854.25|1813.5|1813.25|18139444
1281672000000|2010-08-13 04:00:00|1823.5|1823.5|1805.5|1805.5|1828|1828|1803.75|1803.75|14571968
1281931200000|2010-08-16 04:00:00|1807|1800.5|1821.5|1821.25|1831|1830.5|1795.5|1795|7615612
1282017600000|2010-08-17 04:00:00|1821.75|1821.5|1832.75|1832.5|1844.5|1844|1811.25|1811|9194400
1282104000000|2010-08-18 04:00:00|1832.5|1832.25|1824.25|1823.75|1841.25|1834.25|1813.75|1813|8581076
1282190400000|2010-08-19 04:00:00|1824.5|1824|1793.25|1793|1825.5|1825|1787.75|1787.5|13138356
1282276800000|2010-08-20 04:00:00|1758.75|1753.75|1758.5|1758.25|1758.75|1758.25|1757.5|1753.75|31541996
1282536000000|2010-08-23 04:00:00|1758.25|1756|1756.75|1756.5|1782.5|1782.25|1740.75|1740|12892092
1282622400000|2010-08-24 04:00:00|1757|1756.75|1768.75|1768.5|1774.25|1774|1725.25|1724.75|19452644
1282708800000|2010-08-25 04:00:00|1768.5|1768.25|1771|1770.75|1803.75|1803.5|1757.5|1756.75|16324920
1282795200000|2010-08-26 04:00:00|1770.75|1770.5|1752.5|1752.25|1786|1784|1747.25|1747|9991032
1282881600000|2010-08-27 04:00:00|1759.75|1759.75|1777.75|1777.75|1778.25|1778.25|1740|1740|15659640
1283140800000|2010-08-30 04:00:00|1785|1742|1744|1743.75|1785|1785|1742.25|1742|8286328
1283227200000|2010-08-31 04:00:00|1744.25|1744|1718.5|1718.25|1752.5|1752.25|1700.5|1700.25|13999536
1283313600000|2010-09-01 04:00:00|1718.25|1718|1760|1759.75|1768.75|1768.5|1717.25|1717|12281744
1283400000000|2010-09-02 04:00:00|1760.25|1760|1796.5|1796.25|1806.25|1806|1760.25|1760|11591564
1283486400000|2010-09-03 04:00:00|1796.75|1796.5|1809.5|1809|1828.5|1828.25|1796.75|1796.5|10241916
1283832000000|2010-09-07 04:00:00|1809.75|1809.25|1788|1787.5|1824.5|1824.25|1787.75|1787.5|10103924
1283918400000|2010-09-08 04:00:00|1788.25|1787.75|1713.25|1712.75|1788.5|1788.25|1707.75|1707.5|35146340
1284004800000|2010-09-09 04:00:00|1713|1713|1668.5|1668.25|1724.75|1723.25|1651.75|1651.5|41203188
1284091200000|2010-09-10 04:00:00|1668.75|1668.5|1700.75|1700.5|1712|1711.75|1667|1666.5|24479500
1284350400000|2010-09-13 04:00:00|1701|1700.75|1637.75|1637.5|1704.25|1704.25|1622.75|1622.5|46045660
1284436800000|2010-09-14 04:00:00|1637.5|1637.25|1681.5|1681.25|1698.75|1698.5|1636.25|1636|30724048
1284523200000|2010-09-15 04:00:00|1681.25|1681|1722.25|1722|1737.5|1737.25|1677.5|1677.25|30695952
1284609600000|2010-09-16 04:00:00|1722.5|1722.25|1710|1709.75|1730.5|1730|1701.5|1701.25|21638532
1284696000000|2010-09-17 04:00:00|1716.5|1716|1712.5|1712.25|1719.5|1719.25|1711.25|1711|6282844
1284955200000|2010-09-20 04:00:00|1712.75|1712.5|1754.75|1754.5|1756.75|1756.5|1702.25|1701.5|23508852
1285041600000|2010-09-21 04:00:00|1755|1754.75|1750.75|1750.25|1777.75|1777.25|1738.25|1738|19179316
1285128000000|2010-09-22 04:00:00|1751|1750.5|1764.25|1763.75|1771.75|1771.25|1747.25|1747|20153800
1285214400000|2010-09-23 04:00:00|1780.25|1779.75|1773.75|1773.5|1780.75|1780.5|1769.25|1769|2368888
1285300800000|2010-09-24 04:00:00|1793.75|1793.75|1809.25|1809.25|1809.25|1809.25|1784|1784|21037500
1285560000000|2010-09-27 04:00:00|1819.25|1819.25|1825|1825|1837.25|1837.25|1797.5|1797.5|20098556
1285646400000|2010-09-28 04:00:00|1823.25|1823.25|1831.75|1831.75|1840|1840|1813.75|1813.75|29216568
1285732800000|2010-09-29 04:00:00|1828.5|1821.5|1857.5|1857.25|1862.5|1862.25|1827.75|1821.5|16982208
1285819200000|2010-09-30 04:00:00|1857.25|1857|1855|1855|1874.5|1874|1845.5|1845.25|16620180
1285905600000|2010-10-01 04:00:00|1868.5|1868.5|1833|1833|1869.25|1869.25|1829.25|1829.25|18121336
1286164800000|2010-10-04 04:00:00|1833.75|1825.25|1828.75|1828.5|1859.5|1858.5|1814.75|1814.5|16258584
1286251200000|2010-10-05 04:00:00|1829|1828.75|1872.5|1872.25|1874.5|1874.25|1827.75|1827.25|13570368
1286337600000|2010-10-06 04:00:00|1872.75|1872.5|1854|1853.75|1887.5|1887.25|1845.25|1845|11950012
1286424000000|2010-10-07 04:00:00|1854.25|1854|1840.75|1840.5|1869.75|1869.25|1838.75|1838.5|7307136
1286510400000|2010-10-08 04:00:00|1841|1840.75|1852.5|1847|1852.5|1851|1829.5|1829|7402760
1286769600000|2010-10-11 04:00:00|1850|1846.75|1857.25|1857|1869.75|1869.25|1845.75|1816.25|4655068
1286856000000|2010-10-12 04:00:00|1857.5|1857.25|1857.75|1857.5|1863.25|1863|1840|1839.75|6825060
1286942400000|2010-10-13 04:00:00|1858|1857.75|1924.25|1924|1925|1924.75|1856.25|1856|19438936
1287028800000|2010-10-14 04:00:00|1924.5|1924.25|1928.5|1928.25|1943.25|1943|1910.75|1906.5|13566108
1287115200000|2010-10-15 04:00:00|1944|1944|1940|1940|1947.5|1947.5|1915.5|1915.5|14347960
1287374400000|2010-10-18 04:00:00|1948|1931.5|1956.5|1956.25|1956.75|1956.5|1920|1919.25|13745380
1287460800000|2010-10-19 04:00:00|1956.75|1956.5|1938.75|1938.5|1989|1988.5|1931.5|1931|20958520
1287547200000|2010-10-20 04:00:00|1938.5|1938.25|1983|1982.75|1998.25|1997.75|1933|1931.5|13689592
1287633600000|2010-10-21 04:00:00|1983.25|1983|1976.25|1976|2022|2021.75|1972.75|1972.5|14600696
1287720000000|2010-10-22 04:00:00|1976.5|1976.25|1979.75|1979.5|1996.75|1996.5|1968.75|1966|8059376
1287979200000|2010-10-25 04:00:00|1980|1979.75|2016.25|2016|2017.75|2017.25|1979.25|1978.75|12157732
1288065600000|2010-10-26 04:00:00|2016|2015.75|1997|1996.75|2016.5|2016.25|1984.75|1984.5|11332376
1288152000000|2010-10-27 04:00:00|1997.25|1996.5|2000.5|2000.25|2015|2014.5|1979.5|1979|13830448
1288238400000|2010-10-28 04:00:00|2000.25|2000|1910.75|1910.5|2001.25|2001|1883.5|1883|35831080
1288324800000|2010-10-29 04:00:00|1910|1910|1954|1954|1960.75|1960.75|1908.5|1908.5|22874084
1288584000000|2010-11-01 04:00:00|1970|1967|1932.75|1932.5|1970|1967.5|1918.5|1918|1554284
1288670400000|2010-11-02 04:00:00|1951.75|1955|1960.25|1960|1966.5|1966.25|1938|1937.5|1427048
1288756800000|2010-11-03 04:00:00|1969.25|1967|1974.5|1974.25|1980|1979.5|1951.75|1950.75|1003656
1288843200000|2010-11-04 04:00:00|1995|1992.5|1999.75|1999.5|2002.5|2002.25|1977|1976.5|14969872
1288929600000|2010-11-05 04:00:00|2014.25|2006.25|1994.5|1993.75|2014.25|2011|1979.25|1978.75|11993676
1289192400000|2010-11-08 05:00:00|1987.5|1984|1968.75|1968.5|1995.75|1995.25|1965.75|1965|8580296
1289278800000|2010-11-09 05:00:00|1975|1974.25|1959.75|1959|1987.5|1987|1951.25|1951|7461076
1289365200000|2010-11-10 05:00:00|1966|1962.5|1982.5|1981.25|1982.75|1982.5|1950.75|1950.25|8389244
1289451600000|2010-11-11 05:00:00|1972.75|1969.75|1980.5|1979.75|1987.5|1987|1951.25|1950.75|6712076
1289538000000|2010-11-12 05:00:00|1968.25|1964.25|1924.25|1923.75|1970.25|1969.5|1923|1922.75|9826840
1289797200000|2010-11-15 05:00:00|1938.25|1937|1909.75|1909.25|1946.5|1946.25|1908.25|1908|9858636
1289883600000|2010-11-16 05:00:00|1897|1886.5|1874.75|1874.5|1907.5|1904.75|1857.75|1856.25|15154168
1289970000000|2010-11-17 05:00:00|1879.5|1871.25|1894.75|1893.75|1908.75|1908.25|1872|1871.25|11036808
1290056400000|2010-11-18 05:00:00|1912.25|1903.5|1922.75|1922.5|1927.75|1927.25|1905.25|1903.5|13156748
1290142800000|2010-11-19 05:00:00|1929.25|1919|1926|1925.5|1939.25|1938.75|1919.25|1919|7992032
1290402000000|2010-11-22 05:00:00|1922.5|1913.75|1887.25|1887|1925|1922.25|1882.25|1881.75|14782464
1290488400000|2010-11-23 05:00:00|1875|1870|1866.75|1866.5|1879|1878.75|1863|1862.75|9946464
1290574800000|2010-11-24 05:00:00|1888.5|1884.5|1897.75|1897.5|1900|1899.75|1879|1876|11581656
1290747600000|2010-11-26 05:00:00|1886.5|1882.75|1889.25|1881.25|1902.75|1894|1881|1880.75|3360420
1291006800000|2010-11-29 05:00:00|1876|1875|1855.25|1855|1881.25|1878.25|1823.25|1822.75|15647256
1291093200000|2010-11-30 05:00:00|1842|1837.5|1846|1845.75|1857|1856.75|1831.75|1831.25|13439472
1291179600000|2010-12-01 05:00:00|1873.5|1870|1880|1879.5|1887.25|1887|1861.5|1861.25|15920812
1291266000000|2010-12-02 05:00:00|1888.5|1886.5|1925.25|1925|1927|1926.75|1888|1886.5|11179332
1291352400000|2010-12-03 05:00:00|1921|1915.25|1933.5|1933.5|1938.75|1938.5|1905.75|1905.5|12927280
1291611600000|2010-12-06 05:00:00|1935.75|1924.75|1957.5|1956.75|1958.75|1958.5|1928.75|1924.75|9884816
1291698000000|2010-12-07 05:00:00|1974.75|1973|1921.5|1921.25|1994.25|1992.75|1920.5|1920.25|18413608
1291784400000|2010-12-08 05:00:00|1928|1925.5|1947.25|1946.75|1953.75|1953.5|1925|1924.75|8928836
1291870800000|2010-12-09 05:00:00|1953.75|1948.5|1977.75|1977.5|1979.5|1979|1932.75|1932.5|9795248
1291957200000|2010-12-10 05:00:00|1979.75|1973.5|2004.5|2004.25|2006|2005.75|1978.5|1973.5|17379064
1292216400000|2010-12-13 05:00:00|2009.75|2006|2022.25|2022|2043.75|2043.5|1988.5|1987.5|25693272
1292302800000|2010-12-14 05:00:00|2020.75|2015.5|2017.5|2017.25|2029.75|2029.5|2004.25|2004|17548252
1292389200000|2010-12-15 05:00:00|2010.75|2003.5|1924.5|1923.75|2010.75|2009|1919|1918.75|31807704
1292475600000|2010-12-16 05:00:00|1933|1930|1677.75|1677.75|1987.5|1987|1665.5|1665|165474000
1292562000000|2010-12-17 05:00:00|1704|1703.75|1676.5|1675.25|1712.25|1712|1662.75|1662.5|126794716
1292821200000|2010-12-20 05:00:00|1690|1686.25|1699|1698.5|1705.5|1705.25|1675.25|1675|49483216
1292907600000|2010-12-21 05:00:00|1715.75|1715.5|1700.75|1700.5|1721.5|1721.25|1697.25|1697|33798324
1292994000000|2010-12-22 05:00:00|1707|1702.5|1713.5|1713.25|1719.25|1719|1701.75|1701.25|17958208
1293080400000|2010-12-23 05:00:00|1710.75|1708.25|1718.75|1718.5|1723.25|1723|1706.75|1705.25|13058644
1293426000000|2010-12-27 05:00:00|1717.25|1716.25|1770|1769.75|1779.25|1779|1716.5|1716.25|25206120
1293512400000|2010-12-28 05:00:00|1787.75|1783.5|1769|1768.25|1795|1794.75|1762.75|1762.5|15083364
1293598800000|2010-12-29 05:00:00|1772.75|1770.75|1766|1765.75|1779.5|1778.75|1758.5|1758.25|9901564
1293685200000|2010-12-30 05:00:00|1771.5|1766.75|1758|1757.5|1771.75|1768.5|1754|1753.75|8040240
1293771600000|2010-12-31 05:00:00|1760.25|1757|1760.5|1760.25|1762|1761.5|1749|1748.75|8320480
1294030800000|2011-01-03 05:00:00|1772.5|1757|1762.5|1762|1773.75|1773.25|1754.75|1754.75|18397176
1294117200000|2011-01-04 05:00:00|1773.5|1771.25|1764.5|1764.5|1774.5|1773.5|1756.75|1756.5|13189948
1294203600000|2011-01-05 05:00:00|1771.5|1769.25|1801.75|1801.5|1808.25|1808|1767.25|1766.5|27536216
1294290000000|2011-01-06 05:00:00|1822.25|1818.75|1829.75|1829.5|1838.75|1838.25|1812.75|1812.5|22008804
1294376400000|2011-01-07 05:00:00|1837.5|1836.25|1824.25|1824|1838.75|1838.25|1812.75|1812.5|16883920
1294635600000|2011-01-10 05:00:00|1816|1815|1795.5|1795.5|1831|1830.75|1794.75|1794.5|14414816
1294722000000|2011-01-11 05:00:00|1808.5|1800.25|1796.25|1796|1813|1812.75|1789|1788.75|16067040
1294808400000|2011-01-12 05:00:00|1800.25|1798.75|1815.25|1815|1815.5|1815.25|1800.25|1798.75|11462324
1294894800000|2011-01-13 05:00:00|1832|1827.75|1780.5|1780.25|1832|1830.75|1773.25|1773|21371248
1294981200000|2011-01-14 05:00:00|1782.25|1778.5|1777.75|1777.5|1789|1788.5|1768.75|1768.5|18668260
1295326800000|2011-01-18 05:00:00|1782.25|1779.5|1779|1778.25|1783.75|1783|1768.5|1768.25|13700248
1295413200000|2011-01-19 05:00:00|1774.25|1773|1729.25|1729|1776|1776|1721.75|1721.5|32759780
1295499600000|2011-01-20 05:00:00|1720.75|1718|1767.75|1767.5|1788.5|1788.25|1688|1687.75|61437672
1295586000000|2011-01-21 05:00:00|1762.25|1753.5|1753|1752.5|1775|1772.75|1747.75|1747.5|18089436
1295845200000|2011-01-24 05:00:00|1762|1755|1794.75|1794.5|1795.75|1795.5|1754.75|1754.5|18057468
1295931600000|2011-01-25 05:00:00|1779.5|1775.5|1790.25|1790|1809.5|1808.75|1757.75|1757.5|21295436
1296018000000|2011-01-26 05:00:00|1801.25|1798|1774.75|1774.5|1803.5|1803.25|1774|1773.5|11542524
1296104400000|2011-01-27 05:00:00|1778.75|1776.5|1765|1764.75|1781.25|1780|1762.75|1762.5|11792880
1296190800000|2011-01-28 05:00:00|1772.5|1767.25|1737.25|1737|1775|1773|1735.75|1735.5|16674176
1296450000000|2011-01-31 05:00:00|1749.5|1744.25|1746.25|1746|1759|1758.75|1733.75|1733|13483488
1296536400000|2011-02-01 05:00:00|1758.25|1756.5|1767.75|1767.5|1793.25|1793|1758|1756.5|18480020
1296622800000|2011-02-02 05:00:00|1781.25|1771.25|1801.5|1801.25|1802.25|1802|1769.25|1768.75|18775044
1296709200000|2011-02-03 05:00:00|1795|1791.5|1790.75|1790.5|1812|1811.25|1775.25|1775|25336820
1296795600000|2011-02-04 05:00:00|1798.25|1792.5|1821.5|1821.25|1825|1824.75|1790.25|1790|21883852
1297054800000|2011-02-07 05:00:00|1825|1823.25|1847.25|1847|1853.75|1853.5|1824.5|1823.25|15916548
1297141200000|2011-02-08 05:00:00|1849.5|1846.5|1863.25|1863|1864.5|1864.25|1845.75|1845.5|11186624
1297227600000|2011-02-09 05:00:00|1842.25|1838.25|1832|1831.75|1868|1867.25|1827.75|1827.5|13666280
1297314000000|2011-02-10 05:00:00|1825.5|1822.5|1868.25|1868|1878.75|1878.5|1822.75|1822.5|16840240
1297400400000|2011-02-11 05:00:00|1867.25|1864.25|1873.75|1873.25|1878.25|1878|1857.5|1857|12030492
1297659600000|2011-02-14 05:00:00|1874.5|1870.5|1893.5|1893.25|1923.5|1923|1862.75|1862.5|21438716
1297746000000|2011-02-15 05:00:00|1900|1892.5|1890.75|1890.5|1900|1898|1877.25|1877|9701656
1297832400000|2011-02-16 05:00:00|1894.75|1890.75|1898.75|1898.5|1905.25|1905|1886.5|1886.25|13617448
1297918800000|2011-02-17 05:00:00|1892.25|1888.75|1903|1902.75|1918|1917.75|1886.5|1886.25|17892260
1298005200000|2011-02-18 05:00:00|1925|1915.25|1895.5|1895.25|1927|1926.75|1889.25|1889|19198460
1298350800000|2011-02-22 05:00:00|1862.25|1857.75|1844.5|1844.25|1877.75|1877.5|1829|1827.75|75666848
1298437200000|2011-02-23 05:00:00|1843.75|1834|1822.25|1822.25|1864.25|1864|1819.75|1819.5|74502972
1298523600000|2011-02-24 05:00:00|1823.75|1816.5|1848|1847.75|1856|1855.5|1816.25|1815.75|68574508
1298610000000|2011-02-25 05:00:00|1862.25|1856.75|1867.25|1867|1885|1885|1857.75|1854.25|71699104
1298869200000|2011-02-28 05:00:00|1878.75|1871.5|1828|1827.75|1882|1881.5|1826|1825.75|16501512
1298955600000|2011-03-01 05:00:00|1852.25|1846.75|1816.75|1816.5|1872|1871.75|1813|1812.75|22871672
1299042000000|2011-03-02 05:00:00|1822.25|1810.5|1848.5|1848.25|1855.75|1855.5|1813.25|1810.5|15117872
1299128400000|2011-03-03 05:00:00|1867.5|1864.25|1896.25|1895.75|1897.5|1897.25|1865.25|1864.25|18389024
1299214800000|2011-03-04 05:00:00|1897|1896.5|1868.25|1867.75|1898.75|1897.5|1850.75|1850.5|17812608
1299474000000|2011-03-07 05:00:00|1876.25|1862.5|1852.75|1852.5|1881.25|1880.5|1850.25|1850|17418272
1299560400000|2011-03-08 05:00:00|1862.5|1856.75|1855|1854.75|1872.75|1872.5|1833|1832.75|31848592
1299646800000|2011-03-09 05:00:00|1857.75|1855|1842.75|1842.25|1866|1865.75|1832.75|1832.5|16249548
1299733200000|2011-03-10 05:00:00|1835.25|1826.75|1784.75|1784.5|1835.25|1831.5|1781|1780.75|26386220
1299819600000|2011-03-11 05:00:00|1781|1777.5|1812.25|1811.75|1819.75|1819.25|1780.75|1777.5|16326344
1300075200000|2011-03-14 04:00:00|1795.75|1794.75|1797.5|1797.25|1818.5|1818.25|1791|1790.75|12912200
1300161600000|2011-03-15 04:00:00|1773.75|1768.75|1780.5|1780.25|1795|1794.75|1761.5|1761.25|21451472
1300248000000|2011-03-16 04:00:00|1785.5|1783|1775|1774.5|1798.75|1798.5|1767.25|1767|21065416
1300334400000|2011-03-17 04:00:00|1794|1785.75|1784.75|1784.5|1802|1799.75|1778.5|1778.25|12869080
1300420800000|2011-03-18 04:00:00|1803|1797|1783.5|1783.25|1803.5|1803|1773.25|1773|19310916
1300680000000|2011-03-21 04:00:00|1798.5|1793.75|1797.5|1797.25|1808|1807.75|1792|1790.25|13936096
1300766400000|2011-03-22 04:00:00|1799.75|1793|1789.75|1789.5|1799.75|1798.75|1780.25|1780|14667824
1300852800000|2011-03-23 04:00:00|1788.5|1783.75|1800|1799.5|1809.25|1809|1788.25|1783.75|16906392
1300939200000|2011-03-24 04:00:00|1807|1798.5|1816.75|1816.25|1821.25|1821|1789|1787.75|19644376
1301025600000|2011-03-25 04:00:00|1812|1809.25|1802.75|1802.5|1823.25|1822.25|1801.5|1801|24156060
1301284800000|2011-03-28 04:00:00|1810|1803.75|1819|1818.75|1827.5|1827.25|1799.25|1799|22308028
1301371200000|2011-03-29 04:00:00|1812|1808.75|1806|1805.5|1814.5|1811|1794|1793.75|21015536
1301457600000|2011-03-30 04:00:00|1849.75|1846.5|1855.5|1855.25|1883.75|1883.25|1842|1841.75|51465972
1301544000000|2011-03-31 04:00:00|1863.75|1861.5|1841|1840.75|1873|1872.75|1840.25|1840|16127864
1301630400000|2011-04-01 04:00:00|1851|1845.75|1855.25|1855|1861.75|1861.5|1831.75|1831.5|16171652
1301889600000|2011-04-04 04:00:00|1860.75|1846.75|1881|1880.5|1881.25|1881|1852|1846.75|14983116
1301976000000|2011-04-05 04:00:00|1877|1875.25|1890|1889.75|1898.25|1898|1870.25|1870|17369828
1302062400000|2011-04-06 04:00:00|1894.75|1888|1899.5|1899.25|1900|1899.75|1888.5|1888|17154168
1302148800000|2011-04-07 04:00:00|1902.75|1897.75|1910|1909.75|1913.75|1913.5|1893.5|1892.75|20576460
1302235200000|2011-04-08 04:00:00|1921.25|1919.75|1917.75|1917.5|1943.25|1943|1908.5|1908|22903700
1302494400000|2011-04-11 04:00:00|1920.5|1909|1942.75|1942.5|1944|1943.5|1918|1909|17841728
1302580800000|2011-04-12 04:00:00|1929|1925.5|1926.25|1925.75|1939.75|1939.5|1919.5|1919|19889192
1302667200000|2011-04-13 04:00:00|1938|1932.5|1937.25|1937|1949.75|1949.75|1930.25|1930|15298376
1302753600000|2011-04-14 04:00:00|1931.5|1929|1908.25|1908|1934.25|1929.5|1904.5|1904|14801704
1302840000000|2011-04-15 04:00:00|1921.25|1914.75|1912.25|1912|1925|1924.75|1901.75|1901.5|16484584
1303099200000|2011-04-18 04:00:00|1899.5|1891|1892.75|1892.25|1908|1907.5|1886.5|1886.25|14676884
1303185600000|2011-04-19 04:00:00|1892|1881.75|1898.5|1898|1899.75|1899.5|1879|1878.75|13771848
1303272000000|2011-04-20 04:00:00|1915.25|1912|1933.5|1933.25|1947.75|1947.25|1910.5|1910|14022268
1303358400000|2011-04-21 04:00:00|1935.5|1927.5|1943.5|1943.25|1949.5|1949.25|1926.5|1926.25|9182372
1303704000000|2011-04-25 04:00:00|1946.5|1939.5|1944.75|1944.5|1946.75|1946.5|1932.75|1932.5|6314108
1303790400000|2011-04-26 04:00:00|1945|1936.75|1968.75|1968.5|1975|1974.75|1936.25|1934.5|14137316
1303876800000|2011-04-27 04:00:00|1974|1969.75|1972.75|1972.5|1974.5|1974.25|1947.5|1947.25|8309348
1303963200000|2011-04-28 04:00:00|1973.5|1967|1941|1940.75|1973.75|1971|1939|1938.75|10512512
1304049600000|2011-04-29 04:00:00|1949.75|1937.5|1953.25|1953|1961.25|1961|1939|1937.5|9558088
1304308800000|2011-05-02 04:00:00|1971|1967.5|1978.75|1978.5|1991.75|1991.5|1967.25|1966.75|12599612
1304395200000|2011-05-03 04:00:00|1995|1991.5|1999.5|1999.25|2004.5|2004|1982.75|1982.5|18096076
1304481600000|2011-05-04 04:00:00|1998.5|1996|1993.25|1992.75|2003.75|2003.5|1976.5|1976.25|16271512
1304568000000|2011-05-05 04:00:00|1977.5|1974|1969.75|1969.5|1984.5|1984.25|1955|1954.75|19251856
1304654400000|2011-05-06 04:00:00|1962|1957|1985.25|1985|1996.5|1996.25|1957|1956.25|28081396
1304913600000|2011-05-09 04:00:00|1985|1979.5|1996.5|1996.25|1999.5|1999.25|1976.5|1976|14681544
1305000000000|2011-05-10 04:00:00|1999.75|1992.25|2007.75|2007.5|2017.5|2017|1993.75|1992.25|18697072
1305086400000|2011-05-11 04:00:00|2005.5|2000.75|1984.25|1984|2010|2005.75|1974|1973.5|16803932
1305172800000|2011-05-12 04:00:00|1983.25|1977|1997.75|1997.5|2001.25|2001|1979.5|1977|18164192
1305259200000|2011-05-13 04:00:00|2000|1992|1998.25|1998|2004.5|2004.25|1992.75|1992|20122552
1305518400000|2011-05-16 04:00:00|1985.25|1981.75|1999|1998.75|2032.75|2032.5|1980.25|1976.25|16771528
1305604800000|2011-05-17 04:00:00|1997.25|1988.25|2015|2014.75|2020|2019.75|1994|1988.25|21247404
1305691200000|2011-05-18 04:00:00|2015.75|2003.75|2000.25|2000|2015.75|2008|1987.25|1987|19037968
1305777600000|2011-05-19 04:00:00|2008|1996.25|1990.75|1990.5|2008|2003.5|1985.5|1985.25|13661068
1305864000000|2011-05-20 04:00:00|1991.75|1983.5|1956.25|1956|1996|1995.25|1956|1955.75|16403600
1306123200000|2011-05-23 04:00:00|1927.5|1925.5|1923.25|1923|1943.75|1943.5|1915.25|1915|16925376
1306209600000|2011-05-24 04:00:00|1931.5|1920.75|1939.5|1939.25|1944.5|1944.25|1917|1916.5|14107152
1306296000000|2011-05-25 04:00:00|1921.75|1918.75|1968.5|1968.25|1977|1976.75|1915.75|1915|16216432
1306382400000|2011-05-26 04:00:00|1968.25|1960.5|1982|1981.75|1984|1983.75|1941|1940.75|19159028
1306468800000|2011-05-27 04:00:00|1967.25|1956|1994.75|1994.5|1996|1995.75|1959.5|1956|13572820
1306814400000|2011-05-31 04:00:00|2000.5|1996.75|2027.25|2027|2027.75|2027.5|2000.25|1996.75|13327588
1306900800000|2011-06-01 04:00:00|2022.5|2013.5|1979.75|1979.5|2022.5|2017.5|1979.75|1979.5|15802364
1306987200000|2011-06-02 04:00:00|1981.5|1977.75|2018|2017.75|2020.5|2020.25|1978.75|1977.75|17691028
1307073600000|2011-06-03 04:00:00|1994.75|1994|1978.75|1978.25|2009|2008.75|1974|1973.75|16227792
1307332800000|2011-06-06 04:00:00|1978.75|1972.25|1955.75|1955.5|1989.75|1989.25|1954|1953.75|16661804
1307419200000|2011-06-07 04:00:00|1971|1961.25|1995.25|1995|2003.25|2002.75|1964|1961.25|25685432
1307505600000|2011-06-08 04:00:00|1967|1965|1918.75|1918.75|1967.25|1966|1862.25|1862|78221788
1307592000000|2011-06-09 04:00:00|1907.25|1901.25|1911|1910.75|1918.25|1917.75|1897.25|1897|29648360
1307678400000|2011-06-10 04:00:00|1912.75|1902.5|1867.75|1867.5|1912.75|1906.5|1863.75|1863.5|26780540
1307937600000|2011-06-13 04:00:00|1875.5|1868.25|1870.5|1870.25|1878.5|1878|1858.25|1857.25|19018508
1308024000000|2011-06-14 04:00:00|1877.25|1874|1898.75|1898.5|1907|1906.25|1871.25|1870.75|23358316
1308110400000|2011-06-15 04:00:00|1890.25|1878.25|1872.25|1872|1901|1900.75|1870.5|1870.25|17426696
1308196800000|2011-06-16 04:00:00|1879.25|1870|1872.5|1872.25|1884.75|1884|1859.75|1859.25|18362468
1308283200000|2011-06-17 04:00:00|1886|1879|1861|1860.75|1887.5|1887|1855.25|1855|21888796
1308542400000|2011-06-20 04:00:00|1857.75|1849|1851.25|1851|1858.75|1858.5|1841.25|1841|20818892
1308628800000|2011-06-21 04:00:00|1867.5|1865.5|1874.75|1874.5|1879.75|1879.5|1854|1853.75|23588032
1308715200000|2011-06-22 04:00:00|1877.25|1868.25|1867|1866.75|1899.5|1899.25|1865|1864|16052920
1308801600000|2011-06-23 04:00:00|1858.75|1853.25|1883.75|1883.5|1885|1884.75|1850.5|1850|17275620
1308888000000|2011-06-24 04:00:00|1884|1876.75|1836.25|1836|1884|1883.25|1836.25|1835.75|19656432
1309147200000|2011-06-27 04:00:00|1847.25|1844.5|1847.5|1847.25|1851.25|1851|1828.25|1827.75|18512888
1309233600000|2011-06-28 04:00:00|1862.25|1857|1881.5|1881.25|1886.25|1886|1856.5|1854.5|22396968
1309320000000|2011-06-29 04:00:00|1898.5|1895.5|2164.75|2164.5|2183|2182.5|1870|1869.75|122617444
1309406400000|2011-06-30 04:00:00|2155.5|2153|2107.25|2106.75|2184|2183.75|2098.5|2098.25|108067592
1309492800000|2011-07-01 04:00:00|2105.75|2100.25|2199|2198.75|2223.25|2223|2096.75|2093.75|60233180
1309752000000|2011-07-04 04:00:00|||||||||2550060
1309838400000|2011-07-05 04:00:00|2174.5|2167.75|2209|2208.75|2220|2219.75|2159.5|2158.5|30562728
1309924800000|2011-07-06 04:00:00|2202.75|2194|2205|2204.75|2230.75|2230.5|2171.5|2171.25|29278024
1310011200000|2011-07-07 04:00:00|2205.75|2205|2255|2254.75|2270.75|2270.25|2201.25|2200|45608720
1310097600000|2011-07-08 04:00:00|2224.25|2219|2244|2243.5|2253.75|2253.5|2210.25|2210|19299468
1310356800000|2011-07-11 04:00:00|2215.75|2214|2198|2197.5|2231.5|2231|2192.5|2192|23164448
1310443200000|2011-07-12 04:00:00|2200.75|2189|2193|2191.25|2220|2219.5|2190|2189|17053456
1310529600000|2011-07-13 04:00:00|2203.75|2199|2219.25|2218.75|2249|2248.75|2201.5|2199|17798412
1310616000000|2011-07-14 04:00:00|2214|2208|2199|2198.75|2235|2234.5|2195|2193.75|13743920
1310702400000|2011-07-15 04:00:00|2222.5|2211.25|2219.25|2218.75|2222.75|2221|2194.25|2192.75|15237112
1310961600000|2011-07-18 04:00:00|2203.75|2200.75|2201.5|2201|2222.5|2222|2193|2192.75|12473640
1311048000000|2011-07-19 04:00:00|2212.25|2209|2229.75|2229.5|2232|2231.75|2205.25|2203.5|11725368
1311134400000|2011-07-20 04:00:00|2237.25|2229|2216.25|2216|2237.25|2233.5|2205.5|2205.25|8963476
1311220800000|2011-07-21 04:00:00|2229.25|2225.75|2203.25|2203|2259.5|2259.25|2201.5|2201|19903632
1311307200000|2011-07-22 04:00:00|2206.75|2202.5|2237.75|2237.5|2244.75|2244.5|2205.25|2202.5|8439924
1311566400000|2011-07-25 04:00:00|2212|2209|2226.75|2226.5|2256|2255.75|2211.5|2207.5|12165688
1311652800000|2011-07-26 04:00:00|2234|2225|2230.75|2230.25|2249.75|2249.5|2218|2217.5|9754500
1311739200000|2011-07-27 04:00:00|2203.5|2196.25|2195.5|2195.25|2225|2224.75|2181.5|2181.25|21773620
1311825600000|2011-07-28 04:00:00|2203.5|2194|2173|2172.75|2224.25|2224|2166.75|2166.5|17611460
1311912000000|2011-07-29 04:00:00|2147.5|2144.5|2139.75|2139.5|2156.25|2156|2093.5|2090|15261700
1312171200000|2011-08-01 04:00:00|2179.25|2172|2142.75|2142|2183.5|2182.5|2126.75|2126.5|12106532
1312257600000|2011-08-02 04:00:00|2125.5|2122|2089.25|2089|2160|2159.75|2089.25|2089|15905272
1312344000000|2011-08-03 04:00:00|2119.75|2113.5|2186.5|2186.5|2193.75|2193.5|2095.5|2095|33566572
1312430400000|2011-08-04 04:00:00|2162.75|2157.5|2125.5|2125.25|2172.5|2170|2122.5|2122|36236504
1312516800000|2011-08-05 04:00:00|2133.75|2127|2085.5|2085.25|2143|2141.75|2022.75|2022|31939204
1312776000000|2011-08-08 04:00:00|2005.25|1997.75|1980.5|1980.25|2045.5|2045|1954|1953.75|53887256
1312862400000|2011-08-09 04:00:00|2008.75|2000|2068.5|2068.25|2069|2068.75|1902.75|1902.5|52471628
1312948800000|2011-08-10 04:00:00|2040.25|2031.5|1980|1979.75|2041.25|2039.25|1975.75|1975.5|34443772
1313035200000|2011-08-11 04:00:00|2019.5|1989|2108.5|2108|2142.25|2142|1998.25|1989|33659712
1313121600000|2011-08-12 04:00:00|2130.25|2127.25|2096.75|2096.5|2145|2144.75|2086.5|2085.25|15556584
1313380800000|2011-08-15 04:00:00|2137.5|2131.25|2146.25|2145.75|2155.75|2155.5|2113.25|2112.75|16552248
1313467200000|2011-08-16 04:00:00|2125|2117.5|2145.5|2145.25|2159.25|2159|2117.75|2110.25|18722712
1313553600000|2011-08-17 04:00:00|2154.75|2143.25|2100|2099.75|2154.75|2154|2083|2083|18491056
1313640000000|2011-08-18 04:00:00|2042.25|2038.75|2007.25|2007|2069|2067.5|1999|1998.75|26864600
1313726400000|2011-08-19 04:00:00|1992.5|1983.25|1990.5|1990.25|2042.25|2042|1986.25|1983|29793332
1313985600000|2011-08-22 04:00:00|2033.25|2030.75|1995.25|1995|2037.25|2030.75|1981.5|1981.25|18349400
1314072000000|2011-08-23 04:00:00|2013.5|2004.75|2094|2093.75|2094.5|2094|1995|1993|18443472
1314158400000|2011-08-24 04:00:00|2090|2084.5|2159.5|2159.25|2164.5|2164|2079.25|2077.5|27451104
1314244800000|2011-08-25 04:00:00|2165.75|2149|2103.25|2102.75|2173.75|2171.5|2098.75|2098.25|22937452
1314331200000|2011-08-26 04:00:00|2094.5|2085|2145.5|2145|2148.75|2148.5|2067|2066.75|18490852
1314590400000|2011-08-29 04:00:00|2166.25|2156.25|2164.75|2164.5|2198.25|2197.5|2152|2151.75|17025848
1314676800000|2011-08-30 04:00:00|2174.75|2166|2197.5|2197.25|2208.25|2208|2157.5|2157.25|15758564
1314763200000|2011-08-31 04:00:00|2218.75|2213|2195|2194.75|2221.5|2221|2168.75|2168.5|18890848
1314849600000|2011-09-01 04:00:00|2199.75|2177|2193|2192.75|2224.25|2223.75|2176|2175.5|18831028
1314936000000|2011-09-02 04:00:00|2148.75|2145.5|2140|2139.5|2178|2177.25|2127.75|2127.5|14274256
1315281600000|2011-09-06 04:00:00|2085.5|2082.25|2148.25|2147.5|2155.25|2155|2081.75|2079.25|14509344
1315368000000|2011-09-07 04:00:00|2174.5|2171|2211.75|2211.5|2212.75|2212.5|2167.75|2167.5|14126368
1315454400000|2011-09-08 04:00:00|2197.75|2187.75|2187|2186.75|2227.5|2227.25|2186.75|2186.5|16688704
1315540800000|2011-09-09 04:00:00|2175.5|2167.75|2159.75|2159.75|2210.5|2210|2149.75|2149|24910828
1315800000000|2011-09-12 04:00:00|2143.5|2131.5|2186|2185.75|2186.75|2186|2138|2131.5|18465336
1315886400000|2011-09-13 04:00:00|2191.25|2178.75|2192.75|2192.25|2197.5|2197.25|2166.5|2166.25|16449820
1315972800000|2011-09-14 04:00:00|2202|2200.5|2239|2238.75|2255|2254.75|2189|2188.5|24699696
1316059200000|2011-09-15 04:00:00|2256.25|2250.5|2261.5|2261.25|2265|2264.75|2209|2208.25|19557620
1316145600000|2011-09-16 04:00:00|2274.75|2265.75|2272.25|2272.25|2288|2287.75|2241.25|2240.75|24335060
1316404800000|2011-09-19 04:00:00|2237|2234.25|2250.75|2250.5|2267|2266.5|2218|2216.75|17028480
1316491200000|2011-09-20 04:00:00|2262.25|2258.25|2322.75|2321.75|2368.75|2368.5|2257|2256.5|34600544
1316577600000|2011-09-21 04:00:00|2322.25|2312.75|2285.5|2285.5|2353.5|2353.25|2285.25|2284.75|25746092
1316664000000|2011-09-22 04:00:00|2212.75|2207.5|2209.75|2209.25|2250|2249.75|2156|2154.75|31711352
1316750400000|2011-09-23 04:00:00|2217|2197.75|2250.25|2250|2273.25|2272.25|2199|2197.75|19202152
1317009600000|2011-09-26 04:00:00|2277.5|2276.5|2257.5|2257.25|2288|2287.75|2204.25|2203.75|17155696
1317096000000|2011-09-27 04:00:00|2280|2277.75|2237.25|2237|2292.5|2292.25|2228.25|2228|17214436
1317182400000|2011-09-28 04:00:00|2246.5|2234.5|2192.5|2191.5|2246.5|2243.75|2187.5|2187|15173784
1317268800000|2011-09-29 04:00:00|2225|2216|2190.5|2190.25|2225|2220.75|2150.25|2150|13718452
1317355200000|2011-09-30 04:00:00|2169.25|2156|2142.75|2142.25|2190.5|2190.25|2133|2131.25|15959940
1317614400000|2011-10-03 04:00:00|2122.75|2115.75|2106|2105.75|2167.5|2165.5|2106|2105.25|23656268
1317700800000|2011-10-04 04:00:00|2084.5|2075.25|2122.5|2121.75|2127|2126.25|2043.75|2042.75|28297844
1317787200000|2011-10-05 04:00:00|2119.75|2110.25|2124.5|2124.25|2136.25|2135.75|2081.25|2080.25|24058636
1317873600000|2011-10-06 04:00:00|2130.5|2116|2178.25|2178|2182|2181.75|2113|2110.25|17974292
1317960000000|2011-10-07 04:00:00|2195.75|2178.5|2157.75|2157.5|2200|2199.75|2144.5|2143.75|15396540
1318219200000|2011-10-10 04:00:00|2199.25|2187.5|2231.25|2231|2232.25|2231.75|2185.75|2184|11475876
1318305600000|2011-10-11 04:00:00|2223.75|2218.25|2263.75|2263.25|2271.5|2271.25|2212.25|2211.25|16797012
1318392000000|2011-10-12 04:00:00|2274.75|2267.5|2279|2278.75|2308.5|2307.75|2270.25|2267.5|17622252
1318478400000|2011-10-13 04:00:00|2273.25|2261.5|2315.5|2315|2323.5|2322.75|2264|2260|11859940
1318564800000|2011-10-14 04:00:00|2340.75|2329.75|2347.25|2346.5|2366.75|2365.25|2329.5|2329.25|12863552
1318824000000|2011-10-17 04:00:00|2330.75|2327.25|2282|2281.75|2348|2347.5|2277|2276.5|10987392
1318910400000|2011-10-18 04:00:00|2280.25|2275|2349.5|2344.25|2362.5|2362.25|2265.25|2264.75|12377328
1318996800000|2011-10-19 04:00:00|2359.5|2348|2252.75|2252.5|2362|2360.5|2248|2247.25|20080876
1319083200000|2011-10-20 04:00:00|2279.5|2272.5|2282.5|2282.25|2299.25|2298.75|2257.25|2256.75|16175044
1319169600000|2011-10-21 04:00:00|2312.5|2300.75|2335|2334.75|2336|2335.5|2298|2297.5|12216700
1319428800000|2011-10-24 04:00:00|2338.75|2332.25|2354.5|2354.25|2360.25|2360|2330.75|2329|10786604
1319515200000|2011-10-25 04:00:00|2340.75|2337.25|2270|2269|2346.25|2339.75|2264|2263.75|15244184
1319601600000|2011-10-26 04:00:00|2306.75|2301.5|2301.5|2300.75|2318.25|2318|2240.75|2240|23311132
1319688000000|2011-10-27 04:00:00|2275|2267.5|2359|2358.5|2362|2361.5|2265.5|2265.25|38368212
1319774400000|2011-10-28 04:00:00|2337.25|2333.5|2376|2376|2393.75|2393.75|2332.5|2331.25|21067444
1320033600000|2011-10-31 04:00:00|2364.25|2353|2333|2332.5|2396.5|2395.75|2332.75|2332.5|15500016
1320120000000|2011-11-01 04:00:00|2285.5|2271.5|2251.75|2251.5|2312.25|2310.5|2250.25|2250|26476704
1320206400000|2011-11-02 04:00:00|2335|2325.75|2287.5|2287.25|2350|2349.5|2278.25|2278|20733812
1320292800000|2011-11-03 04:00:00|2308.5|2301|2328.75|2326|2345|2344.75|2257.25|2257|17015520
1320379200000|2011-11-04 04:00:00|2310.5|2303.5|2317|2316.25|2340.75|2339.5|2291.25|2291|12223824
1320642000000|2011-11-07 05:00:00|2324.75|2316.25|2323.5|2323.25|2332.25|2331.25|2288.5|2287.75|7393144
1320728400000|2011-11-08 05:00:00|2336.25|2335|2363.25|2362.75|2366.5|2366.25|2335.75|2333.75|18692456
1320814800000|2011-11-09 05:00:00|2319.25|2307|2327|2326.5|2352.5|2352.25|2313|2307|17222424
1320901200000|2011-11-10 05:00:00|2357.75|2337.75|2328|2327|2358.5|2355.5|2315|2314.25|10817788
1320987600000|2011-11-11 05:00:00|2345|2342|2379|2378.75|2391.25|2391|2344.75|2336.25|12464012
1321246800000|2011-11-14 05:00:00|2366|2362.5|2347.75|2347.25|2393|2392.5|2339.5|2339|7204860
1321333200000|2011-11-15 05:00:00|2358.5|2343.75|2390.5|2390.25|2395.5|2395.25|2349.75|2343.75|12593732
1321419600000|2011-11-16 05:00:00|2364.5|2363.25|2335.25|2335|2375|2374.75|2330.25|2330|11315960
1321506000000|2011-11-17 05:00:00|2342.5|2339|2285.25|2285|2350.75|2350|2271.75|2271.5|15799460
1321592400000|2011-11-18 05:00:00|2292.5|2287.75|2270.25|2270|2292.5|2290.75|2261.75|2260.75|11110476
1321851600000|2011-11-21 05:00:00|2233.75|2227|2280.5|2280.25|2296.75|2296.5|2230.25|2227|14277300
1321938000000|2011-11-22 05:00:00|2274|2265.25|2272.5|2272.25|2305.25|2304.5|2269.5|2265|12428628
1322024400000|2011-11-23 05:00:00|2267.5|2247.75|2233.25|2232.5|2294|2293.75|2230.5|2230|19908440
1322197200000|2011-11-25 05:00:00|2232.75|2225.75|2229.25|2229|2260|2258.75|2220|2219.5|6177512
1322456400000|2011-11-28 05:00:00|2291.25|2286.75|2338.5|2338|2344.25|2343.5|2278.25|2276.25|12768972
1322542800000|2011-11-29 05:00:00|2340.75|2332.5|2323.25|2322.75|2340.75|2337|2315|2313.25|13299932
1322629200000|2011-11-30 05:00:00|2372.5|2372.25|2422.5|2422.25|2425.75|2425.25|2366.25|2365.75|17464128
1322715600000|2011-12-01 05:00:00|2413.5|2398|2447.25|2447|2456.5|2456.25|2393.75|2393.75|15205984
1322802000000|2011-12-02 05:00:00|2466.25|2458.5|2429|2428.75|2466.25|2465|2420.5|2420|11488348
1323061200000|2011-12-05 05:00:00|2460.5|2456|2401.5|2400.75|2461.25|2457.25|2380.5|2379.5|15645396
1323147600000|2011-12-06 05:00:00|2405.25|2397.75|2384.5|2384.25|2407|2406.75|2377.25|2377|12506032
1323234000000|2011-12-07 05:00:00|2388.25|2377.5|2426.75|2426.5|2436.25|2436|2376.25|2375.75|14714248
1323320400000|2011-12-08 05:00:00|2428.25|2414.25|2395.25|2394|2446.75|2445.5|2390.75|2390.25|11646508
1323406800000|2011-12-09 05:00:00|2424.25|2410.25|2428|2427.5|2436.75|2436.25|2388.5|2387.5|10536140
1323666000000|2011-12-12 05:00:00|2423.5|2416.25|2423.5|2423|2435|2434.75|2396.25|2395.75|11683076
1323752400000|2011-12-13 05:00:00|2440.5|2437|2397|2396.75|2440.5|2437.75|2388.25|2388|12344784
1323838800000|2011-12-14 05:00:00|2405.75|2388|2410|2408.25|2418.5|2418.5|2376.5|2376.25|17535636
1323925200000|2011-12-15 05:00:00|2434.5|2427.75|2396.5|2396|2434.75|2430.25|2389.75|2389|19073388
1324011600000|2011-12-16 05:00:00|2418.5|2402.25|2435.75|2435.25|2443.75|2443.25|2412|2402.25|15514448
1324270800000|2011-12-19 05:00:00|2446|2442.5|2465.25|2464.75|2484.25|2484|2442.5|2438.25|21546488
1324357200000|2011-12-20 05:00:00|2492.5|2489.5|2532.75|2532.5|2537.5|2537.25|2484.75|2483.5|25957668
1324443600000|2011-12-21 05:00:00|2532|2525.5|2518.5|2518|2532|2529.75|2487.75|2487.5|13472544
1324530000000|2011-12-22 05:00:00|2524.75|2513.75|2513.25|2513|2549.25|2548.5|2502.75|2502.5|12431036
1324616400000|2011-12-23 05:00:00|2522.5|2518.75|2562|2561.75|2562.5|2562.25|2513|2512.75|6574300
1324962000000|2011-12-27 05:00:00|2562.5|2556.25|2556.5|2547.75|2586.25|2586|2548|2547.75|8369452
1324962000000|2011-12-27 05:00:00|2562.5|2556.25|2556.5|2547.75|2586.25|2586|2548|2547.75|8369452
1325048400000|2011-12-28 05:00:00|2558.75|2535.5|2519.25|2519|2558.75|2549.25|2515.5|2515|8473932
1325134800000|2011-12-29 05:00:00|2534.75|2520.25|2578.25|2577.75|2581.25|2581|2524.75|2519|7819432
1325221200000|2011-12-30 05:00:00|2580|2575.25|2539.25|2538.5|2580|2579|2537.5|2537.25|7498236
1325566800000|2012-01-03 05:00:00|2585|2575|2576|2573.5|2585.25|2584.25|2546.75|2546.25|15450144
1325653200000|2012-01-04 05:00:00|2542.5|2540.25|2528.5|2528|2562|2561.25|2500.25|2500|15102568
1325739600000|2012-01-05 05:00:00|2524.75|2517.5|2547.25|2546.75|2555.25|2555|2492.25|2491.5|10959944
1325826000000|2012-01-06 05:00:00|2555.25|2548.75|2518.25|2517.75|2556|2555.25|2505.75|2505.5|12078356
1326085200000|2012-01-09 05:00:00|2530|2519.25|2496.25|2496|2530|2529.25|2469.75|2469.5|17191916
1326171600000|2012-01-10 05:00:00|2523.75|2515.75|2494.75|2493.75|2524|2521|2486.25|2485.5|17365792
1326258000000|2012-01-11 05:00:00|2476|2473|2478.5|2478.25|2487.5|2487.25|2459|2458.25|15587764
1326344400000|2012-01-12 05:00:00|2499|2481.75|2533.5|2533.25|2542.25|2542|2484.5|2481.75|15005612
1326430800000|2012-01-13 05:00:00|2518.75|2507.25|2518.75|2518.5|2545|2544.75|2511.5|2507.25|10125876
1326776400000|2012-01-17 05:00:00|2549.75|2534.75|2562.5|2561.75|2573.75|2573.5|2530.25|2529.75|10958120
1326862800000|2012-01-18 05:00:00|2564|2552.75|2594.5|2593.5|2597|2596.75|2555.25|2552.75|10736004
1326949200000|2012-01-19 05:00:00|2609.5|2594.5|2560|2559.75|2609.5|2604.25|2556.5|2556.25|12974792
1327035600000|2012-01-20 05:00:00|2570|2552|2514.5|2514.25|2570|2561.25|2495.25|2495|18482248
1327294800000|2012-01-23 05:00:00|2529|2514.75|2490|2489.75|2529|2520.5|2470.25|2470|15090380
1327381200000|2012-01-24 05:00:00|2476.75|2475|2524.75|2524|2531.75|2531.5|2475.5|2475|11261864
1327467600000|2012-01-25 05:00:00|2524.5|2501|2514|2513.75|2525|2522.5|2495.5|2495|13648836
1327554000000|2012-01-26 05:00:00|2527.5|2517.25|2522.25|2522|2553.75|2553.5|2500|2499|13125720
1327640400000|2012-01-27 05:00:00|2510.75|2502.5|2528.75|2526.25|2538.25|2538|2497.75|2497.5|9840144
1327899600000|2012-01-30 05:00:00|2516.75|2501.25|2496.75|2495.25|2516.75|2510.75|2487.75|2487.5|10785800
1327986000000|2012-01-31 05:00:00|2511.5|2504.75|2516.25|2516|2519.5|2518.25|2496|2495.5|10940936
1328072400000|2012-02-01 05:00:00|2531.5|2525.25|2562.25|2561.75|2567.5|2567.25|2516.25|2515|14286072
1328158800000|2012-02-02 05:00:00|2607.25|2594|2649.25|2649|2678|2677.75|2593.25|2585|30454540
1328245200000|2012-02-03 05:00:00|2670.25|2664.5|2675|2674.5|2695.5|2695|2665.5|2664.5|14291992
1328504400000|2012-02-06 05:00:00|2680.75|2672|2683.5|2683.25|2707|2706.5|2670.5|2670|11660336
1328590800000|2012-02-07 05:00:00|2696.25|2679.25|2675|2674.75|2696.25|2686.5|2651.75|2651.25|12296580
1328677200000|2012-02-08 05:00:00|2697.75|2690.25|2709|2708.5|2716.25|2715.75|2675.75|2675.5|19373088
1328763600000|2012-02-09 05:00:00|2835|2828.25|2811|2810.75|2870|2869.25|2801.75|2801.25|37785192
1328850000000|2012-02-10 05:00:00|2800|2788.75|2847.25|2847|2850|2849.75|2787.75|2785|20873324
1329109200000|2012-02-13 05:00:00|2857.25|2851.25|2818.75|2818.25|2879.25|2879|2809.25|2809|15897316
1329195600000|2012-02-14 05:00:00|2817|2800.5|2881|2880.5|2881.25|2881|2804.75|2800.5|15787020
1329282000000|2012-02-15 05:00:00|2900|2890|2878.75|2877.75|2929.75|2929.25|2866.25|2865.75|19976176
1329368400000|2012-02-16 05:00:00|2899.75|2878.25|2844.25|2843.5|2899.75|2892.5|2840.25|2839.5|15081112
1329454800000|2012-02-17 05:00:00|2861.25|2850.25|2875.5|2875|2881.25|2881|2845.25|2845|14357624
1329800400000|2012-02-21 05:00:00|2899|2881|2855.5|2855|2900|2899.25|2846.5|2846.25|10144100
1329886800000|2012-02-22 05:00:00|2855|2833.25|2908|2907.75|2918.75|2918.5|2834|2832.5|13399312
1329973200000|2012-02-23 05:00:00|2915.5|2901|2912|2911.25|2920|2918.25|2891.75|2891.5|9371276
1330059600000|2012-02-24 05:00:00|2925|2901.25|2938.5|2937.5|2944.25|2944|2897.75|2897.5|10472288
1330318800000|2012-02-27 05:00:00|2931.25|2920.25|2922.25|2921.75|2932.5|2932.25|2907.75|2907.5|13277980
1330405200000|2012-02-28 05:00:00|2932.5|2919.5|2973.25|2973|2974.25|2973.75|2926.75|2919.5|11067548
1330491600000|2012-02-29 05:00:00|2981.25|2975|2908.25|2908|2984|2981.5|2900.75|2900.25|12709768
1330578000000|2012-03-01 05:00:00|2932.25|2920.25|2928.5|2928|2949.75|2948.75|2914.25|2913.75|10525584
1330664400000|2012-03-02 05:00:00|2924|2907.25|2904.25|2903.5|2924|2920.5|2890|2889.75|11754828
1330923600000|2012-03-05 05:00:00|2910|2903.25|2906.25|2906|2920.75|2920.25|2898.5|2897|9092884
1331010000000|2012-03-06 05:00:00|2886.5|2874|2871.25|2871|2886.5|2885.75|2838.75|2838.25|12206440
1331096400000|2012-03-07 05:00:00|2910.25|2859|2890.75|2890.5|2910.25|2901.25|2874.5|2850|9911980
1331182800000|2012-03-08 05:00:00|2917.25|2901.75|2948.25|2947.75|2954.5|2954.25|2904.5|2900.5|9043984
1331269200000|2012-03-09 05:00:00|2960|2951.25|2935|2929.5|2960|2955.5|2925.5|2925.25|7965324
1331524800000|2012-03-12 04:00:00|2927.5|2916.5|2914|2913.75|2939.25|2938|2902|2901.75|7062148
1331611200000|2012-03-13 04:00:00|2931.75|2918.25|2931|2930.5|2935.25|2934.75|2893.25|2892|11351088
1331697600000|2012-03-14 04:00:00|2936.25|2912.75|2918.5|2917.5|2947.25|2946.75|2912|2911.75|11342588
1331784000000|2012-03-15 04:00:00|2937|2907.25|2923.5|2923|2937|2936.5|2907.75|2907.25|10790716
1331870400000|2012-03-16 04:00:00|2935.75|2922.25|2917.75|2917|2937.5|2937.25|2907|2906.75|9870628
1332129600000|2012-03-19 04:00:00|2936.25|2907.5|2971.25|2970|2992.5|2992.25|2906|2903.75|14138940
1332216000000|2012-03-20 04:00:00|2963.75|2950.25|2912.25|2912|2965.25|2960.75|2900.25|2900|9719940
1332302400000|2012-03-21 04:00:00|2930.75|2919|2920|2918.25|2942|2941|2914.5|2914|7756964
1332388800000|2012-03-22 04:00:00|2909.5|2894.75|2932.75|2932.5|2937.5|2937.25|2900.25|2894.75|7972476
1332475200000|2012-03-23 04:00:00|2937.75|2933.25|2970.25|2970|2975|2974.75|2922.75|2921.5|9259936
1332734400000|2012-03-26 04:00:00|2988.75|2983.75|3000|2999.75|3017.5|3017|2981.75|2981.25|15150668
1332820800000|2012-03-27 04:00:00|3002.25|2989.75|2998.75|2988.5|3007.5|3007|2989.25|2987.5|8889336
1332907200000|2012-03-28 04:00:00|2999.5|2987.75|2983.5|2983|3007.5|3006.75|2963|2962.75|8271508
1332993600000|2012-03-29 04:00:00|2979.75|2962.5|2974|2973.75|2981.25|2978.75|2938.75|2938.75|7880076
1333080000000|2012-03-30 04:00:00|2986.75|2963.75|2950.5|2950|2986.75|2977.25|2940|2940|10267492
1333339200000|2012-04-02 04:00:00|2955|2934.75|2974.75|2974.5|2997.5|2997.25|2928.25|2927.5|10708788
1333425600000|2012-04-03 04:00:00|2969.75|2957.5|3009.25|3009|3015|3014.5|2959.25|2957.5|14003088
1333512000000|2012-04-04 04:00:00|2990.5|2982.5|2976.25|2974.75|2992.25|2991.5|2955.25|2955|9496436
1333598400000|2012-04-05 04:00:00|2970|2953.75|3025.25|3025|3028.75|3028.5|2953.5|2951.5|12758620
1333944000000|2012-04-09 04:00:00|2979.5|2978.75|2988|2987.75|3008.75|3008.5|2968.25|2967.75|9769932
1334030400000|2012-04-10 04:00:00|2987.5|2975.25|2918.75|2918.5|2994.5|2994|2915.25|2914.5|9258052
1334116800000|2012-04-11 04:00:00|2954.25|2942.75|2937.75|2935.5|2974.5|2967|2924.25|2924|9978340
1334203200000|2012-04-12 04:00:00|2946.25|2930.5|3025.5|3025|3029.25|3028.5|2931.5|2927.75|13916808
1334289600000|2012-04-13 04:00:00|3020|3008.75|3080.25|3080|3090.5|3090|3008.5|3006.25|19629548
1334548800000|2012-04-16 04:00:00|3076.25|3069|3020.25|3020|3077.5|3075.75|3001.25|3001|13098528
1334635200000|2012-04-17 04:00:00|3046.25|3038.25|3052.25|3052|3062.5|3062.25|3032|3031.25|9183228
1334721600000|2012-04-18 04:00:00|3047.5|3034|3046|3045.5|3062.25|3061.25|3034.25|3033|7444744
1334808000000|2012-04-19 04:00:00|3035|3026.5|3029.75|3028.5|3056.5|3056|3013|3012.5|7847016
1334894400000|2012-04-20 04:00:00|3052.75|3042.5|3028|3024.75|3053.75|3053.25|3016.5|3013.25|7043132
1335153600000|2012-04-23 04:00:00|3010.25|3005|2952.75|2952.25|3022.25|3020.25|2912.5|2911.75|15289160
1335240000000|2012-04-24 04:00:00|2964|2958.75|2973.75|2973.25|2981|2980.5|2939.25|2937|8505536
1335326400000|2012-04-25 04:00:00|2999.75|2993.25|3045.5|3045.25|3060|3059.75|2989.25|2989|11288668
1335412800000|2012-04-26 04:00:00|3049.75|3045|3079.75|3079.5|3087.5|3087.25|3038|3037.5|10430532
1335499200000|2012-04-27 04:00:00|3093.75|3075.5|3091.25|3088.5|3106.25|3105.25|3072.25|3071.25|7834820
1335758400000|2012-04-30 04:00:00|3107.25|3101|3074.5|3074|3107.25|3102.5|3058.25|3057.75|7676428
1335844800000|2012-05-01 04:00:00|3090|3077.5|3080|3078|3133.75|3133|3076|3075.75|15376448
1335931200000|2012-05-02 04:00:00|3040.25|3027.75|3056.5|3055.75|3080|3079.5|3017.25|3016.75|18623272
1336017600000|2012-05-03 04:00:00|3059.75|3034.5|2909.75|2909.5|3062.5|3060.25|2885.25|2884.25|45071428
1336104000000|2012-05-04 04:00:00|2908.5|2892.5|2945.75|2944.75|2972.25|2972|2883.25|2882.75|21348172
1336363200000|2012-05-07 04:00:00|2931.75|2923.75|2961|2960.5|2977.25|2976.75|2927.75|2923.75|12584832
1336449600000|2012-05-08 04:00:00|2956|2947.75|2953.75|2953.25|2977.25|2973.75|2904.25|2903.75|12236988
1336536000000|2012-05-09 04:00:00|2936|2925.75|2935.5|2935.25|2974.75|2973.5|2916.5|2914.25|16480328
1336622400000|2012-05-10 04:00:00|2967.5|2950.25|2953.75|2952.5|2987.5|2985.5|2941.5|2941|12885256
1336708800000|2012-05-11 04:00:00|2941.5|2931.25|2948.75|2948|2974.5|2974|2935.25|2931.25|7411656
1336968000000|2012-05-14 04:00:00|2933.5|2915|2918.25|2918|2959.5|2958.5|2896.25|2895.75|15499068
1337054400000|2012-05-15 04:00:00|2922.75|2904.5|2915.5|2915.25|2947.5|2946.75|2912.75|2904.5|11585508
1337140800000|2012-05-16 04:00:00|2925.25|2921.25|2939.75|2938.5|2955|2953.5|2908.75|2907.5|16676000
1337227200000|2012-05-17 04:00:00|2932|2917.75|2875.25|2875.25|2957|2956.75|2875.25|2875.25|16783180
1337313600000|2012-05-18 04:00:00|2887.5|2871.25|2816.25|2816|2887.5|2881|2812.75|2812.5|24705308
1337572800000|2012-05-21 04:00:00|2846.5|2832.25|2904.75|2904.25|2908|2907.75|2816.75|2816.25|12079020
1337659200000|2012-05-22 04:00:00|2929.75|2908.25|2960.25|2960|2981.25|2980.75|2915.25|2908.25|17797608
1337745600000|2012-05-23 04:00:00|2938.5|2934|2980.5|2980|2986.5|2986|2936|2934|15915496
1337832000000|2012-05-24 04:00:00|2993.5|2984.5|2995.25|2994.25|3025|3023|2969.75|2969.5|12183584
1337918400000|2012-05-25 04:00:00|2999.5|2985.5|2984.5|2984.25|3010|3009.75|2974|2973.75|11123552
1338264000000|2012-05-29 04:00:00|3010|2995.5|3012.75|3009.75|3023.75|3023.25|2975.75|2975|12292032
1338350400000|2012-05-30 04:00:00|2972.5|2964.75|2937.5|2937.25|2993.5|2993.25|2937.5|2937|16703424
1338436800000|2012-05-31 04:00:00|2949.25|2931.5|2882|2881.25|2959.25|2958.25|2868.5|2867.75|18699792
1338523200000|2012-06-01 04:00:00|2843|2827|2806.5|2806.25|2872.25|2871|2798.75|2798.25|16848212
1338782400000|2012-06-04 04:00:00|2820.5|2796.5|2856|2855.75|2860.75|2860.5|2801.75|2796.5|12588024
1338868800000|2012-06-05 04:00:00|2855|2834.5|2845.5|2845.25|2863.5|2861.75|2828.75|2828.5|10518696
1338955200000|2012-06-06 04:00:00|2885|2868.75|2908|2907.75|2912.5|2912.25|2876.75|2868.75|11122204
1339041600000|2012-06-07 04:00:00|2946|2941.75|2921|2920.25|2948.75|2948.25|2913.75|2913.5|8353080
1339128000000|2012-06-08 04:00:00|2915|2906|2914.25|2913.5|2915|2914|2886.5|2886|9707524
1339387200000|2012-06-11 04:00:00|2936.75|2929.25|2909.25|2908.75|2948.25|2947.75|2905.75|2905.5|9613656
1339473600000|2012-06-12 04:00:00|2926.75|2909.5|2928|2927.5|2928.25|2928|2893.25|2892.75|9355212
1339560000000|2012-06-13 04:00:00|2906.75|2883.25|2873.5|2872.5|2924.25|2924|2866.5|2866.25|11838248
1339646400000|2012-06-14 04:00:00|2881.5|2874.75|2911.25|2911|2925.5|2925.25|2857.25|2856.5|12233284
1339732800000|2012-06-15 04:00:00|2946.25|2934.75|2959.75|2958.25|2962.5|2962|2924.25|2921.75|10079752
1339992000000|2012-06-18 04:00:00|2956.5|2948|3002|3001.75|3012.25|3011.75|2936.75|2935|9704632
1340078400000|2012-06-19 04:00:00|3022.75|3010|3034.5|3032.75|3040|3039.75|3012.5|3010|9270484
1340164800000|2012-06-20 04:00:00|3039.25|3025.25|3064.75|3064.25|3064.75|3064.5|3028.25|3025|11667928
1340251200000|2012-06-21 04:00:00|3064.5|3052.75|2986.5|2984.75|3072|3071|2983|2982.75|12114112
1340337600000|2012-06-22 04:00:00|3037.25|3001.5|3109.25|3109.25|3112.25|3112|2984.75|2982.5|16461032
1340596800000|2012-06-25 04:00:00|3072.5|3066.25|3034.25|3034|3082.5|3081.5|3028.75|3028.5|14187248
1340683200000|2012-06-26 04:00:00|3048.75|3038.75|3080.75|3080|3098.25|3097.5|3042|3038.75|12531172
1340769600000|2012-06-27 04:00:00|3086.75|3064.25|3086.75|3086.25|3103|3102.5|3064.75|3061.25|12378244
1340856000000|2012-06-28 04:00:00|3076|3065|3036.5|3036|3085.5|3083.75|2989.75|2989.25|10569128
1340942400000|2012-06-29 04:00:00|3082.25|3067.25|3095.5|3095.25|3101|3100.5|3040.25|3038.25|11906100
1341201600000|2012-07-02 04:00:00|3121|3100|3166|3165.75|3170|3169.75|3103.25|3100|4822680
1341288000000|2012-07-03 04:00:00|3162.5|3159|3165|3157.25|3175|3174.75|3142|3141.25|6186580
1341460800000|2012-07-05 04:00:00|3157.5|3141.5|3174|3173.75|3186.75|3186.5|3147|3141.5|10394996
1341547200000|2012-07-06 04:00:00|3160|3151|3133|3132.5|3171.75|3166|3120|3119.25|8949912
1341806400000|2012-07-09 04:00:00|3084.75|3071.25|3092|3091.75|3101.5|3100.75|3026.25|3025.75|16697912
1341892800000|2012-07-10 04:00:00|3110|3096.25|3056.25|3055.5|3118.75|3116.25|3046|3045.25|13763888
1341979200000|2012-07-11 04:00:00|3061.25|3037.5|3020.5|3018.25|3061.25|3053.75|2990.25|2989.5|10881484
1342065600000|2012-07-12 04:00:00|3006.25|2983.5|3064.75|3064.5|3086.25|3085.75|2995.5|2983.5|12090472
1342152000000|2012-07-13 04:00:00|3065.5|3062.5|3102|3101|3116|3115.5|3055.25|3048.75|8804444
1342411200000|2012-07-16 04:00:00|3212.25|3205.25|3179.5|3178.75|3275|3273.75|3147|3146.5|29385332
1342497600000|2012-07-17 04:00:00|3202.5|3185|3205.75|3205|3206|3205.5|3153.5|3150.75|10309492
1342584000000|2012-07-18 04:00:00|3199|3179.25|3196.75|3194|3220.5|3219.25|3185|3179.25|10245884
1342670400000|2012-07-19 04:00:00|3210|3195.75|3135.5|3135|3216.25|3215.75|3133.5|3133|13044832
1342756800000|2012-07-20 04:00:00|3125|3114.25|3144.25|3143.75|3154.5|3154|3091.5|3091.25|10875196
1343016000000|2012-07-23 04:00:00|3112.5|3089.75|3112|3111.75|3136|3126.25|3082.75|3081.25|10717220
1343102400000|2012-07-24 04:00:00|3154.5|3075.25|3067|3067|3154.5|3116.5|3032.5|3032|12076360
1343188800000|2012-07-25 04:00:00|3096.25|3050.75|3054.75|3054|3125|3101.25|3038.75|3038.5|14180376
1343275200000|2012-07-26 04:00:00|3131.25|3124.25|3170|3168.25|3204.75|3204.5|3119|3105|19825444
1343361600000|2012-07-27 04:00:00|3175|3153.5|3229.5|3226.5|3237.5|3237.5|3144.5|3141.25|13040312
1343620800000|2012-07-30 04:00:00|3221.25|3211.5|3273|3270.5|3309|3308.5|3221.25|3211.5|12222108
1343707200000|2012-07-31 04:00:00|3268.25|3253.25|3224.75|3224.5|3271.25|3264.25|3212.75|3212.5|7733092
1343793600000|2012-08-01 04:00:00|3218.75|3200.5|3187.25|3187|3235.5|3234.25|3176.5|3175|11099416
1343880000000|2012-08-02 04:00:00|3185|3154.75|3232|3231.75|3232.25|3231.75|3162.5|3154.75|10728660
1344225600000|2012-08-06 04:00:00|3299|3257.25|3277.75|3277.25|3314.75|3314.25|3269|3257.25|8883384
1344312000000|2012-08-07 04:00:00|3290.5|3268.5|3260|3258.75|3290.5|3281|3233.75|3233.25|12130016
1344398400000|2012-08-08 04:00:00|3273.75|3245.25|3279.25|3278.75|3288.25|3287.75|3260.5|3245.25|7621600
1344484800000|2012-08-09 04:00:00|3277.5|3262.5|3212.75|3212.5|3277.5|3269.75|3194|3193.75|12867588
1344571200000|2012-08-10 04:00:00|3206.25|3193.75|3226|3225.5|3232.25|3232|3201|3193.75|5358092
1344830400000|2012-08-13 04:00:00|3231.25|3213.75|3208|3207.25|3231.25|3216.75|3185.25|3185|6099684
1344916800000|2012-08-14 04:00:00|3231.25|3208|3247|3246.75|3254.5|3254|3217|3208|7963024
1345003200000|2012-08-15 04:00:00|3242.75|3228.75|3226.5|3226.25|3257.75|3257.5|3215.5|3212.5|7178400
1345089600000|2012-08-16 04:00:00|3237.25|3201|3242.5|3242|3248.75|3248.5|3221|3201|8607152
1345176000000|2012-08-17 04:00:00|3239.5|3226.5|3217|3216.5|3252.5|3250|3207.25|3207|8445340
1345435200000|2012-08-20 04:00:00|3223.25|3214.75|3205|3204.75|3223.25|3214.75|3202|3200|7923668
1345521600000|2012-08-21 04:00:00|3225|3217.5|3191.75|3185.75|3231.25|3230.75|3175.25|3175|6961804
1345608000000|2012-08-22 04:00:00|3171.75|3163.25|3203.5|3201|3212.5|3212|3163.25|3162.5|8283508
1345694400000|2012-08-23 04:00:00|3224.75|3188.75|3181.25|3181|3225|3211|3169|3168.75|6340928
1345780800000|2012-08-24 04:00:00|3174.5|3150|3166.75|3166.5|3176|3175.25|3146|3145.25|10100712
1346040000000|2012-08-27 04:00:00|3188.75|3175|3191.5|3191.25|3203.5|3203|3177.75|3175|8327356
1346126400000|2012-08-28 04:00:00|3196|3175|3186|3185.75|3206|3205.75|3183.25|3175|7368268
1346212800000|2012-08-29 04:00:00|3193.75|3176.75|3199.75|3199.25|3201.25|3201|3168|3167.75|7438232
1346299200000|2012-08-30 04:00:00|3199.5|3175.25|3167.5|3167.25|3199.5|3176.75|3155|3154.5|7918556
1346385600000|2012-08-31 04:00:00|3199.75|3175|3206.25|3206|3209.25|3209|3157.5|3156.25|11958988
1346731200000|2012-09-04 04:00:00|3209|3199|3213.5|3213|3228.75|3228.5|3190.75|3190.5|9309264
1346817600000|2012-09-05 04:00:00|3213|3200.25|3191|3190.75|3225|3223.75|3174.25|3173.5|11430944
1346904000000|2012-09-06 04:00:00|3208.75|3202.25|3237.25|3237|3237.5|3237|3195.25|3195|14906508
1346990400000|2012-09-07 04:00:00|3244.5|3232.5|3242.75|3242.25|3249.25|3248.25|3217|3216.75|10073656
1347249600000|2012-09-10 04:00:00|3237.5|3211.25|3218.75|3218.5|3246|3244|3216.75|3211.25|10365892
1347336000000|2012-09-11 04:00:00|3237.25|3220|3288|3287.25|3311|3310.5|3223.75|3219.5|15167576
1347422400000|2012-09-12 04:00:00|3297.5|3285.75|3336.5|3335.75|3337|3336.75|3292.5|3285.75|13455868
1347508800000|2012-09-13 04:00:00|3342.25|3323.25|3375.75|3373.75|3416.75|3415.5|3316.5|3313.25|14568184
1347595200000|2012-09-14 04:00:00|3399.75|3375|3357.25|3355.5|3399.75|3382.25|3346.5|3345.5|12055332
1347854400000|2012-09-17 04:00:00|3362.25|3346.25|3346.75|3345.5|3371.25|3370.75|3341|3340.5|9716720
1347940800000|2012-09-18 04:00:00|3342.5|3325|3341.75|3341.5|3346.25|3345.25|3314|3313.25|11159388
1348027200000|2012-09-19 04:00:00|3379.5|3341.75|3370.5|3368.75|3388|3387.75|3345.75|3341.75|11426724
1348113600000|2012-09-20 04:00:00|3350|3343.25|3365.5|3365.25|3371|3370.75|3337.25|3336.75|11979540
1348200000000|2012-09-21 04:00:00|3387.25|3377.5|3374|3373.75|3398.75|3398.25|3373.5|3373|17509920
1348459200000|2012-09-24 04:00:00|3375|3360.25|3343.5|3343|3375|3368|3338|3337.5|9649320
1348545600000|2012-09-25 04:00:00|3350|3343.75|3364.75|3364.5|3385|3384.5|3340.75|3340|13250984
1348632000000|2012-09-26 04:00:00|3370|3350.5|3314.25|3313.75|3370|3359.25|3309.75|3309|10130012
1348718400000|2012-09-27 04:00:00|3337.5|3315|3347.25|3347|3356|3355.25|3313.25|3313|7644140
1348804800000|2012-09-28 04:00:00|3349.75|3319|3357|3356.5|3365.5|3365.25|3332.25|3319|7587940
1349064000000|2012-10-01 04:00:00|3375|3360.75|3416.75|3416.5|3447.5|3447.25|3372.5|3360.75|13790292
1349150400000|2012-10-02 04:00:00|3421.25|3412.5|3400.25|3399.75|3427.75|3426.5|3387.5|3387|9446856
1349236800000|2012-10-03 04:00:00|3422.5|3390.25|3462.75|3462.5|3465|3464.75|3401.25|3390|11018804
1349323200000|2012-10-04 04:00:00|3472.5|3455|3490.75|3490.5|3495.5|3495|3464|3455|7457460
1349409600000|2012-10-05 04:00:00|3525|3517.25|3504.75|3503.75|3539.75|3539|3487.75|3487.5|10361080
1349668800000|2012-10-08 04:00:00|3486|3471|3468.5|3468.25|3487.5|3487.25|3464.25|3464|6288364
1349755200000|2012-10-09 04:00:00|3485|3463.25|3419|3418.75|3485|3482.25|3418.25|3418|9025800
1349841600000|2012-10-10 04:00:00|3429.25|3414|3436|3435.5|3449.5|3449|3408.25|3407.75|7068416
1349928000000|2012-10-11 04:00:00|3469.5|3451.5|3473.75|3473.25|3496|3495.5|3455|3451.25|12828408
1350014400000|2012-10-12 04:00:00|3483.75|3475.75|3478.25|3478|3499.75|3499.5|3460.75|3460.25|7301128
1350273600000|2012-10-15 04:00:00|3485|3476|3495|3494.75|3506.25|3505.75|3465.25|3464.75|8876824
1350360000000|2012-10-16 04:00:00|3521.25|3501.75|3529|3528.75|3544.25|3544|3500.75|3500.5|7794584
1350446400000|2012-10-17 04:00:00|3531.25|3518.75|3563|3562.75|3569.25|3569|3521.75|3518.75|8393188
1350532800000|2012-10-18 04:00:00|3562.5|3545.5|3547|3546.5|3577.75|3577.5|3528.5|3528.25|9914808
1350619200000|2012-10-19 04:00:00|3589.75|3542.25|3499.5|3499.25|3589.75|3555.75|3494.25|3494|9382080
1350878400000|2012-10-22 04:00:00|3501.25|3495|3475|3475|3501.25|3500.25|3451|3450.5|8578652
1350964800000|2012-10-23 04:00:00|3448.75|3446.75|3417.75|3417.25|3449.75|3448.75|3399.5|3398.75|10923548
1351051200000|2012-10-24 04:00:00|3454.5|3431.25|3412.75|3412.5|3459.25|3458|3411.25|3410.75|10803096
1351137600000|2012-10-25 04:00:00|3456.25|3437.5|3436|3435.75|3467.5|3466.5|3413.25|3412.5|13104196
1351224000000|2012-10-26 04:00:00|3449.75|3438.75|3460.75|3458|3472.5|3472.25|3421.75|3421.25|10922064
1351656000000|2012-10-31 04:00:00|3492.25|3441|3469|3467.5|3497.5|3496.5|3435.75|3435|12643252
1351742400000|2012-11-01 04:00:00|3532.75|3518.75|3596.5|3596.25|3609|3608.75|3507.75|3507.25|20238232
1351828800000|2012-11-02 04:00:00|3605.25|3578|3587.25|3587|3661|3659.5|3587|3578|17560500
1352091600000|2012-11-05 05:00:00|3584.5|3555|3537.5|3537.5|3597.25|3596.75|3530.75|3530.25|12911868
1352178000000|2012-11-06 05:00:00|3562.5|3540.75|3594.25|3593|3621.5|3620.25|3552|3540.75|7101872
1352264400000|2012-11-07 05:00:00|3572.5|3561.5|3565.25|3565|3589.75|3588.75|3539.75|3538.25|9497604
1352350800000|2012-11-08 05:00:00|3568.75|3552.75|3551.75|3551.5|3581.5|3580.75|3547.25|3546.75|9631092
1352437200000|2012-11-09 05:00:00|3537.5|3502.5|3572.5|3572.25|3596.5|3595|3519|3502.5|10949244
1352696400000|2012-11-12 05:00:00|3595.25|3550|3581.75|3581.5|3595.25|3594.75|3560.25|3550|6927796
1352782800000|2012-11-13 05:00:00|3572|3562.75|3564|3560.5|3620|3619.75|3561.75|3560.5|9081164
1352869200000|2012-11-14 05:00:00|3567.5|3557.25|3502.25|3502|3581|3580|3492|3491.25|12937748
1352955600000|2012-11-15 05:00:00|3520.5|3500|3500.25|3500|3520.5|3511.5|3464.5|3463.25|12651140
1353042000000|2012-11-16 05:00:00|3526.75|3500.25|3568|3567.75|3588.75|3588.5|3500.75|3500|15668896
1353301200000|2012-11-19 05:00:00|3601.25|3600|3638.25|3638|3641.5|3641.25|3593.25|3590.5|11323148
1353387600000|2012-11-20 05:00:00|3647|3615.75|3660|3659.75|3685|3684.5|3629.5|3615.75|8706564
1353474000000|2012-11-21 05:00:00|3673.25|3642.25|3666.5|3666|3673.25|3671.25|3644|3642.25|6024924
1353646800000|2012-11-23 05:00:00|3684.25|3670|3701|3700.25|3701.25|3700.75|3666.5|3660|3495112
1353906000000|2012-11-26 05:00:00|3692|3675|3679.75|3679.25|3692|3688.5|3660.5|3660.25|7622388
1353992400000|2012-11-27 05:00:00|3684.75|3665.25|3669.75|3669.5|3696.5|3695.75|3658.75|3658.25|9237484
1354078800000|2012-11-28 05:00:00|3656.25|3650|3681.75|3680.25|3684|3683|3647.75|3642|9233972
1354165200000|2012-11-29 05:00:00|3700.25|3692.5|3704.5|3704|3708.25|3707.75|3681.75|3680|11190184
1354251600000|2012-11-30 05:00:00|3712.5|3704.5|3739.25|3739|3748.25|3748|3701.25|3700.25|10784532
1354510800000|2012-12-03 05:00:00|3761|3744.5|3716.25|3716|3768|3766.5|3711.75|3711|10824272
1354597200000|2012-12-04 05:00:00|3739.5|3710.5|3691.25|3690.75|3739.5|3730.5|3680.25|3680|8511436
1354683600000|2012-12-05 05:00:00|3712.75|3690.5|3701|3700.75|3712.75|3712|3652.75|3652|8988884
1354770000000|2012-12-06 05:00:00|3711.25|3694.5|3712.5|3712.25|3722.5|3722.25|3677|3676.25|8539712
1354856400000|2012-12-07 05:00:00|3739|3726.25|3713.75|3713.5|3739|3731.25|3695|3694.25|7053176
1355115600000|2012-12-10 05:00:00|3732.25|3694.25|3717|3716.5|3732.25|3731.25|3708|3694.25|7573900
1355202000000|2012-12-11 05:00:00|3722.5|3709.75|3724.25|3724|3758.5|3756.5|3714.25|3709.75|13154288
1355288400000|2012-12-12 05:00:00|3742.5|3725|3697.25|3697|3746|3744.25|3696|3695.5|16808224
1355374800000|2012-12-13 05:00:00|3714.75|3700|3683|3681.75|3727.75|3727.5|3672.5|3672.25|12245152
1355461200000|2012-12-14 05:00:00|3689.25|3676.25|3671.75|3670.5|3693.5|3691.75|3656.75|3656.25|8806840
1355720400000|2012-12-17 05:00:00|3682.25|3679|3728|3727.25|3728.5|3727.75|3682.25|3676.25|11143180
1355806800000|2012-12-18 05:00:00|3727.5|3721.75|3768.5|3768|3789.5|3788.75|3718.75|3716.75|11075384
1355893200000|2012-12-19 05:00:00|3775|3761.5|3729.5|3729.25|3775|3770|3728.75|3728.5|7831684
1355979600000|2012-12-20 05:00:00|3761.75|3730|3812.5|3812.25|3812.75|3812.5|3737|3730|9471260
1356066000000|2012-12-21 05:00:00|3786.75|3774.25|3771.5|3770.5|3799.5|3796.75|3749.75|3747.75|11142264
1356325200000|2012-12-24 05:00:00|3775|3755.25|3777.75|3777.5|3791|3788.25|3761.25|3755.25|2970488
1356498000000|2012-12-26 05:00:00|3773.25|3768.75|3745.75|3745.5|3781.5|3781.25|3730.25|3730|6741984
1356584400000|2012-12-27 05:00:00|3766.5|3740.5|3735|3734.5|3766.5|3765.25|3697.75|3697.5|11285312
1356670800000|2012-12-28 05:00:00|3722.75|3701.75|3717.5|3717.25|3748.25|3747.5|3713.5|3701.75|6427480
1356930000000|2012-12-31 05:00:00|3735.5|3707.75|3803.75|3786.75|3804|3788.75|3721.75|3707.75|11376104
1357102800000|2013-01-02 05:00:00|3860.5|3850.5|3883|3882|3898.75|3897.75|3849|3848.25|14833576
1357189200000|2013-01-03 05:00:00|3893.5|3887.5|3887.5|3887.25|3952.25|3951.75|3871|3868.75|13270928
1357275600000|2013-01-04 05:00:00|3904.5|3886.25|3919.25|3919|3929.75|3929.5|3870|3869.25|9642028
1357534800000|2013-01-07 05:00:00|3929|3921.25|3944.5|3944.25|3969.25|3968.25|3920.25|3920|9626784
1357621200000|2013-01-08 05:00:00|3946.5|3937.5|3982.5|3982.25|3983|3982.75|3925.5|3925.25|10315432
1357707600000|2013-01-09 05:00:00|4044.25|4028.25|4045|4044.75|4063.75|4059.75|3993.25|3992.5|13829888
1357794000000|2013-01-10 05:00:00|4072.5|4050.75|4012.25|4012|4072.5|4065.5|3982.5|3981.75|13692404
1357880400000|2013-01-11 05:00:00|4014.75|3993.75|4030|4029.25|4031.25|4031|3988.25|3987.5|8884140
1358139600000|2013-01-14 05:00:00|4041|4012.5|4016.25|4016|4045.75|4043|3989.25|3988.5|7228176
1358226000000|2013-01-15 05:00:00|4000|3995|4011.25|4010.25|4016.25|4013.75|3977.25|3976.75|6308180
1358312400000|2013-01-16 05:00:00|4006.25|3992.75|4004.75|4004.5|4019.5|4018|3982.75|3982|4737420
1358398800000|2013-01-17 05:00:00|4027.5|4010.25|3998|3997|4027.5|4025.5|3991|3990.25|7162044
1358485200000|2013-01-18 05:00:00|3960.75|3952.5|3956|3955.75|3970.25|3961.5|3913.25|3912.5|12974604
1358830800000|2013-01-22 05:00:00|3974.75|3962.5|3975|3974.75|3993|3989.75|3945.5|3944.5|6016688
1358917200000|2013-01-23 05:00:00|3994.25|3952|3976.5|3976.25|3999.25|3998.5|3965.5|3952|6348928
1359003600000|2013-01-24 05:00:00|3996.5|3965.5|3989|3988.75|4005|4003|3975|3965.5|6338864
1359090000000|2013-01-25 05:00:00|4012.5|3999.5|3996|3995.75|4012.5|4003.25|3976.75|3975.75|5771624
1359349200000|2013-01-28 05:00:00|4021.5|3988.25|3908.75|3908.5|4021.5|4003.75|3907.75|3907.5|11628604
1359435600000|2013-01-29 05:00:00|3907.5|3878|3919|3916|3927.25|3926.75|3882.25|3878|11122272
1359522000000|2013-01-30 05:00:00|3925|3895.25|3877.75|3875|3977.5|3977.25|3869|3868.75|17649628
1359608400000|2013-01-31 05:00:00|3987.5|3982|3947.75|3947.5|3987.5|3982|3909.5|3908.75|14723556
1359694800000|2013-02-01 05:00:00|3975|3961.5|3963.25|3963|3987.5|3987|3934|3933|11880612
1359954000000|2013-02-04 05:00:00|3936.5|3926|3917|3916.75|3960.75|3959.75|3914.5|3914|9724224
1360040400000|2013-02-05 05:00:00|3947.75|3920|3987.75|3986.5|3988.5|3988.25|3933.75|3920|10200484
1360126800000|2013-02-06 05:00:00|3999|3975|4019.25|4015.75|4024.5|4021|3966.5|3944.5|12112620
1360213200000|2013-02-07 05:00:00|3989|3970|3925.75|3925.5|3997.5|3993.25|3924.25|3924|19338396
1360299600000|2013-02-08 05:00:00|3940|3925.25|3944.75|3944|3973.75|3973.25|3927.75|3925.25|12242492
1360558800000|2013-02-11 05:00:00|3962.5|3941.5|3908.5|3908.25|3962.5|3950.25|3898.5|3898.25|10500936
1360645200000|2013-02-12 05:00:00|3923.5|3908.75|3921|3920|3942.5|3942|3912.5|3908.75|9427808
1360731600000|2013-02-13 05:00:00|3918.75|3911|3869|3864.5|3935|3933.75|3854|3853.5|13068332
1360818000000|2013-02-14 05:00:00|3866.75|3855.5|3900.75|3900.25|3916.75|3916|3857.75|3855.5|7974580
1360904400000|2013-02-15 05:00:00|3930.75|3905|3947.5|3947.25|3952|3951.75|3896|3889.5|14523592
1361250000000|2013-02-19 05:00:00|3959.5|3945.25|3937.75|3937.5|3970|3969.25|3916.75|3916|10622352
1361336400000|2013-02-20 05:00:00|3940|3926.25|3883.25|3883|3940.25|3939|3880|3879.75|14989028
1361422800000|2013-02-21 05:00:00|3898|3875.25|3937.25|3937|3957.25|3957|3870.25|3869.25|12568612
1361509200000|2013-02-22 05:00:00|3960.75|3942|3986|3985.75|3989.75|3989|3917.25|3916.75|10501576
1361768400000|2013-02-25 05:00:00|4005|3990.5|3898.75|3898|4009|4008.25|3898.25|3897.75|9944256
1361854800000|2013-02-26 05:00:00|3922.5|3889.25|3947.75|3947.5|3965|3964|3903.25|3889|10562364
1361941200000|2013-02-27 05:00:00|3951|3932.75|3996.25|3992|4002.5|4002.25|3933|3931.25|7521904
1362027600000|2013-02-28 05:00:00|4000|3975.75|3966.75|3966.5|4002.5|4002.25|3958|3957.5|8238528
1362114000000|2013-03-01 05:00:00|3949.75|3938.25|3954.25|3954|3975|3971.5|3917.75|3916|12336064
1362373200000|2013-03-04 05:00:00|3972.25|3927.75|3996|3987.25|3996|3988.5|3943.5|3927.75|6103236
1362459600000|2013-03-05 05:00:00|4009.5|4001.25|4007.25|4007|4044.75|4043.75|3997|3996.25|9648984
1362546000000|2013-03-06 05:00:00|4029.75|4000|4027.5|4025|4042.5|4041.75|4005.5|4000|6977648
1362632400000|2013-03-07 05:00:00|4049.75|3995.25|4013|4012.75|4049.75|4043.25|3991.75|3991.25|7764940
1362718800000|2013-03-08 05:00:00|4034.25|4017|4018.25|4017|4037.5|4033|3998|3996.75|5468560
1362974400000|2013-03-11 04:00:00|4037.75|4009.25|4032.25|4028.25|4040|4039.25|4011|4009.25|6299364
1363060800000|2013-03-12 04:00:00|4046|4012.75|4000.75|3994.25|4046|4023.75|3976|3975.75|7667120
1363147200000|2013-03-13 04:00:00|4005.5|3985|3983.75|3983.5|4010.25|4009.75|3972.25|3971.25|9132848
1363233600000|2013-03-14 04:00:00|4003.25|3982.5|4016.25|4016|4026.75|4026|3985|3982.5|9012280
1363320000000|2013-03-15 04:00:00|4018.75|3983.75|3965.25|3965|4018.75|4015.25|3963.5|3963.25|11359460
1363579200000|2013-03-18 04:00:00|3937.5|3931.25|3952.75|3952|3979.75|3979.25|3913.75|3909.25|12238844
1363665600000|2013-03-19 04:00:00|3980.5|3940.5|3900.5|3900.25|3983.75|3983.25|3892.5|3892|15827224
1363752000000|2013-03-20 04:00:00|3925.75|3919|3985.75|3985|3999.5|3999.25|3919|3917.5|14018672
1363838400000|2013-03-21 04:00:00|3982.25|3929.25|3947.25|3947|3993.5|3992.5|3945.25|3929|11546864
1363924800000|2013-03-22 04:00:00|3966.5|3945.5|4003.75|4003.5|4004|4003.75|3944|3942.5|16055944
1364184000000|2013-03-25 04:00:00|4029.25|4008.5|4100.75|4100|4107.25|4106.5|4013.75|4008.5|18284224
1364270400000|2013-03-26 04:00:00|4122.5|4105.25|4186.5|4186.25|4194.5|4194.25|4118.75|4105.25|16674584
1364356800000|2013-03-27 04:00:00|4171|4155.5|4220.25|4219.25|4230.75|4230|4138|4137.75|12638092
1364443200000|2013-03-28 04:00:00|4223.25|4203|4244.25|4243.75|4274|4272.25|4204.5|4202.75|11023528
1364788800000|2013-04-01 04:00:00|4256.75|4237.75|4183|4182.75|4274.75|4273.25|4173.75|4172.5|12596364
1364875200000|2013-04-02 04:00:00|4220.5|4190.5|4196.5|4196.25|4222.75|4221.75|4183|4180.75|8204492
1364961600000|2013-04-03 04:00:00|4211|4202.75|4118.75|4118.5|4218.5|4213.25|4108|4107|9243564
1365048000000|2013-04-04 04:00:00|4142.5|4120.25|4161.5|4160.75|4163.25|4162.5|4127.25|4120.25|6599792
1365134400000|2013-04-05 04:00:00|4117|4102.75|4131.25|4127|4135.75|4135|4090.5|4089.75|7376804
1365393600000|2013-04-08 04:00:00|4144.75|4115|4157|4156|4160|4158.5|4112.5|4112|5399136
1365480000000|2013-04-09 04:00:00|4175|4166.25|4118.25|4118|4175|4169|4101.5|4100|5436304
1365566400000|2013-04-10 04:00:00|4129.5|4118.5|4174.75|4171|4182.75|4181.25|4128|4112.75|6424404
1365652800000|2013-04-11 04:00:00|4187.75|4174.75|4188.25|4186.75|4198.25|4197.25|4155.5|4155|5747184
1365739200000|2013-04-12 04:00:00|4161.25|4142.5|4145.75|4141.25|4172.5|4170|4128.25|4127.5|6205492
1365998400000|2013-04-15 04:00:00|4127.75|4112.5|4035|4033.5|4127.75|4121.25|4034.5|4033.5|9486632
1366084800000|2013-04-16 04:00:00|4081.25|4063.75|4120.25|4115.5|4120.25|4120|4063|4062.5|9233452
1366171200000|2013-04-17 04:00:00|4104.25|4088.25|4059|4058.75|4104.25|4096.75|4049.5|4048.25|8378248
1366257600000|2013-04-18 04:00:00|4073.5|4063.75|4042|4033|4087.5|4083.5|4033|4032.5|10369636
1366344000000|2013-04-19 04:00:00|4056.5|4036.75|4098.25|4098|4103|4102.25|4044.75|4036.75|6747704
1366603200000|2013-04-22 04:00:00|4118.75|4085|4086|4085.75|4118.75|4101.75|4062.5|4061.75|4775636
1366689600000|2013-04-23 04:00:00|4118.75|4075.75|4142.75|4137.5|4142.75|4141.75|4094.5|4075.75|5621772
1366776000000|2013-04-24 04:00:00|4144.5|4135.25|4179.5|4179|4189.5|4189.25|4140|4135.25|6508660
1366862400000|2013-04-25 04:00:00|4200|4168|4222.75|4222.5|4262.25|4261.75|4195|4167.5|7748376
1366948800000|2013-04-26 04:00:00|4250|4194.25|4179.25|4179|4258.25|4238.75|4179|4178.25|5631604
1367208000000|2013-04-29 04:00:00|4200|4175.25|4199.25|4193.75|4212.5|4211.5|4179|4175.25|6346352
1367294400000|2013-04-30 04:00:00|4214.75|4205.75|4210.25|4208.5|4247.5|4247.25|4201.25|4200.75|10832360
1367380800000|2013-05-01 04:00:00|4178.75|4161|4149.75|4147|4209|4205.75|4092.5|4090|10941796
1367467200000|2013-05-02 04:00:00|4267.75|4257.75|4388.75|4383|4492.5|4491.5|4250.75|4250|29308508
1367553600000|2013-05-03 04:00:00|4426.75|4414.5|4488.25|4488|4521.25|4520.25|4414.5|4410.75|14094756
1367812800000|2013-05-06 04:00:00|4493.75|4482.5|4472.5|4472.25|4519.25|4518.25|4453.75|4452.75|9468416
1367899200000|2013-05-07 04:00:00|4486|4472.5|4495.25|4491.5|4496.5|4496|4431.25|4430.5|11353920
1367985600000|2013-05-08 04:00:00|4494.75|4486.25|4482|4478.75|4496.25|4486.25|4443.5|4442.5|13793336
1368072000000|2013-05-09 04:00:00|4482.5|4465|4464.75|4464.5|4497.25|4496|4456.25|4455.5|10687244
1368158400000|2013-05-10 04:00:00|4478.75|4445.5|4468.75|4468.25|4478.75|4473.25|4439.5|4438.75|13009744
1368417600000|2013-05-13 04:00:00|4473.25|4453.75|4471.25|4470.75|4511.75|4509.75|4454|4452.75|11876924
1368504000000|2013-05-14 04:00:00|4490.5|4456.75|4512.75|4503.75|4537.5|4536.5|4467.25|4456.75|14610068
1368590400000|2013-05-15 04:00:00|4499.5|4493.75|4543.5|4543.25|4546.5|4544.75|4493|4491.25|11001232
1368676800000|2013-05-16 04:00:00|4551|4518.25|4495|4494.75|4551|4543.5|4495|4494.5|8925724
1368763200000|2013-05-17 04:00:00|4524.25|4506.25|4625|4614|4625|4614.25|4513|4506.25|10852548
1369022400000|2013-05-20 04:00:00|4606.5|4593.5|4543|4542.5|4622.5|4620.75|4520.25|4519.25|12300896
1369108800000|2013-05-21 04:00:00|4542.5|4521.5|4539.75|4539.5|4567.25|4566.5|4510.25|4509.75|11118036
1369195200000|2013-05-22 04:00:00|4554|4544.5|4505.25|4504.25|4610.5|4610|4502.75|4502.5|15500176
1369281600000|2013-05-23 04:00:00|4468|4425.25|4453.75|4453.5|4488.75|4487.25|4429.75|4425.25|15667360
1369368000000|2013-05-24 04:00:00|4459.25|4425.25|4513.25|4512.25|4527.75|4527.25|4424.75|4422.5|11070864
1369713600000|2013-05-28 04:00:00|4562.25|4542.5|4505.5|4487.5|4567.5|4562.75|4492.25|4487.5|8431668
1369800000000|2013-05-29 04:00:00|4484.5|4478.75|4455|4454.25|4505|4504.25|4452.75|4451.75|6642716
1369886400000|2013-05-30 04:00:00|4461.5|4431.5|4530.5|4529.75|4550|4548.25|4461.5|4431.5|8645280
1369972800000|2013-05-31 04:00:00|4548|4497.25|4457.25|4436.25|4548|4533.75|4454.25|4436.25|9755412
1370232000000|2013-06-03 04:00:00|4477|4468.5|4508.25|4508|4517|4515.5|4438.5|4437.75|11672184
1370318400000|2013-06-04 04:00:00|4524.25|4475|4502.75|4502.25|4543.75|4543.5|4468.25|4467.5|12913408
1370404800000|2013-06-05 04:00:00|4499.75|4487.5|4431.5|4431|4505.25|4504.25|4422|4420.5|11479496
1370491200000|2013-06-06 04:00:00|4425|4410|4485|4484.75|4485.25|4484.75|4413.25|4410|9545396
1370577600000|2013-06-07 04:00:00|4516.25|4510|4495|4494.5|4530|4524.75|4489.5|4488.75|10764944
1370836800000|2013-06-10 04:00:00|4523|4511.25|4558.5|4558.25|4578.5|4577.75|4491.5|4489|8961356
1370923200000|2013-06-11 04:00:00|4525.75|4512.25|4492.25|4491.5|4548.75|4546.75|4490.25|4489|7070576
1371009600000|2013-06-12 04:00:00|4520.5|4504|4479.25|4479|4520.5|4509.75|4468.75|4467.5|7473672
1371096000000|2013-06-13 04:00:00|4480.5|4461.5|4561|4560|4569.25|4568.75|4468.25|4461.5|8720380
1371182400000|2013-06-14 04:00:00|4558.75|4548.75|4521.25|4520|4574.5|4560.25|4503.5|4502.5|6846620
1371441600000|2013-06-17 04:00:00|4562.5|4528.25|4561|4560.75|4593.25|4590.75|4538.5|4526.25|9404832
1371528000000|2013-06-18 04:00:00|4559.25|4540.75|4600.5|4600.25|4630.75|4628.75|4558.75|4540.75|6881632
1371614400000|2013-06-19 04:00:00|4615.25|4603.75|4567|4566.75|4628.75|4626.25|4565|4563.25|10304920
1371700800000|2013-06-20 04:00:00|4533.75|4527.5|4464.5|4464.25|4562.5|4557.75|4461.75|4461.5|11851072
1371787200000|2013-06-21 04:00:00|4519.25|4487.5|4493.75|4493.5|4537.5|4536.5|4470.75|4469.5|13817144
1372046400000|2013-06-24 04:00:00|4461|4450.25|4458|4457.75|4487.5|4486.25|4392.5|4391.75|13824572
1372132800000|2013-06-25 04:00:00|4499.25|4491.25|4517|4506.75|4534.75|4533.5|4463.25|4461|11195520
1372219200000|2013-06-26 04:00:00|4549.75|4542.25|4566.75|4566.25|4578.5|4578|4514.25|4511.75|9629136
1372305600000|2013-06-27 04:00:00|4595.25|4575|4625|4605.5|4625|4624.75|4564.75|4562.5|10341944
1372392000000|2013-06-28 04:00:00|4618.5|4604|4564|4563.75|4618.5|4616.75|4555.75|4553.75|9402700
1372651200000|2013-07-01 04:00:00|4598.25|4590|4635.5|4630.5|4686.5|4686|4598.25|4590|10323628
1372737600000|2013-07-02 04:00:00|4628.75|4615|4633.75|4597.5|4676|4674|4608|4597.5|5971272
1372824000000|2013-07-03 04:00:00|4608.75|4603.25|4681.25|4676.25|4686.25|4685|4599.75|4597.25|4051868
1372996800000|2013-07-05 04:00:00|4723|4720|4771.25|4771|4771.75|4771|4688|4687|7881684
1373256000000|2013-07-08 04:00:00|4791|4783.25|4707.25|4699.5|4819.25|4817.75|4702.25|4699.5|11094560
1373342400000|2013-07-09 04:00:00|4724.5|4710.25|4678.75|4678.5|4739.5|4738|4666.75|4664.25|15780256
1373428800000|2013-07-10 04:00:00|4683.75|4673.75|4669.5|4669.25|4695.5|4691.5|4646|4645.25|13661016
1373515200000|2013-07-11 04:00:00|4732.25|4705.25|4747|4746.75|4751.5|4751.25|4689.25|4687.75|13210628
1373601600000|2013-07-12 04:00:00|4752|4726.25|4764.25|4764|4768.25|4768|4729.75|4726|5641356
1373860800000|2013-07-15 04:00:00|4804.5|4785.5|4757.5|4757.25|4804.5|4787.75|4745.25|4744.5|6319236
1373947200000|2013-07-16 04:00:00|4752.25|4733.75|4735|4734.75|4768.75|4767.5|4718.5|4717|6994624
1374033600000|2013-07-17 04:00:00|4711.75|4707|4741.5|4741.25|4749|4747.75|4704.75|4703|10709340
1374120000000|2013-07-18 04:00:00|4765|4731.25|4777.5|4769.5|4786.25|4783.25|4749.75|4727.75|5341664
1374206400000|2013-07-19 04:00:00|4798|4772.75|4751.5|4751|4800|4780.5|4735.25|4735|7893760
1374465600000|2013-07-22 04:00:00|4761.5|4741.75|4779|4778.75|4783.5|4782.75|4731.5|4731.25|6561160
1374552000000|2013-07-23 04:00:00|4792|4764.25|4716.75|4716.75|4792|4784.75|4713.75|4713.5|7188944
1374638400000|2013-07-24 04:00:00|4747.75|4728.5|4669.25|4666.75|4748.5|4745|4641.75|4641.5|13012228
1374724800000|2013-07-25 04:00:00|4780.75|4775.5|4866.25|4866|4900|4899.75|4775.75|4775|16831900
1374811200000|2013-07-26 04:00:00|4869.75|4846.25|4831|4830.75|4869.75|4864.25|4795.75|4795.25|7845012
1375070400000|2013-07-29 04:00:00|4843.25|4821.5|4802.25|4802|4843.25|4832.5|4782|4781.25|5319268
1375156800000|2013-07-30 04:00:00|4820.25|4802.5|4788|4786.75|4844|4828.25|4778.75|4778.25|8472872
1375243200000|2013-07-31 04:00:00|4847.75|4835.5|4450.5|4450|4873|4871.25|4275.75|4273.5|87441028
1375329600000|2013-08-01 04:00:00|4543|4541|4477|4476.25|4544|4543|4333.75|4331.75|72577144
1375416000000|2013-08-02 04:00:00|4550|4537.75|4589.75|4588.75|4602.25|4601.25|4524|4519.75|17172596
1375675200000|2013-08-05 04:00:00|4604.75|4597.5|4617.25|4611.75|4628.75|4628.5|4571.25|4570|10830660
1375761600000|2013-08-06 04:00:00|4607.75|4594|4573.75|4573.5|4607.75|4600.5|4522.25|4521|16663100
1375848000000|2013-08-07 04:00:00|4550|4535.25|4534.5|4531.5|4555|4549.5|4497.75|4497.5|12369888
1375934400000|2013-08-08 04:00:00|4561.25|4551|4519.5|4519.25|4564|4561.75|4499|4498.75|8565240
1376020800000|2013-08-09 04:00:00|4525.25|4505|4492|4491.75|4534.5|4531.25|4489.25|4489|9220148
1376280000000|2013-08-12 04:00:00|4487.5|4476.5|4492.75|4492.75|4499.75|4499|4461|4460|10687260
1376366400000|2013-08-13 04:00:00|4523.75|4512.75|4480.5|4480.25|4523.75|4512.75|4467.25|4467|6819544
1376452800000|2013-08-14 04:00:00|4482|4468.75|4459.25|4458.75|4537.5|4534.75|4459|4458.75|14239860
1376539200000|2013-08-15 04:00:00|4440.75|4420|4347|4346.5|4440.75|4435.75|4336.25|4336.25|15954832
1376625600000|2013-08-16 04:00:00|4346.5|4331.5|4328.25|4328|4368.5|4364.75|4310|4308.75|11762592
1376884800000|2013-08-19 04:00:00|4329.75|4317|4376.25|4372|4422.5|4421|4305.75|4305.25|11322892
1376971200000|2013-08-20 04:00:00|4374|4362.5|4335|4334.75|4382|4379.75|4323|4322.5|13098476
1377057600000|2013-08-21 04:00:00|4331.25|4325|4463.25|4463|4537.5|4537.25|4313.75|4312.75|29770072
1377144000000|2013-08-22 04:00:00|4511|4491|4474|4473|4536.75|4533|4425.75|4425.5|9985404
1377230400000|2013-08-23 04:00:00|4519.5|4481.25|4475.5|4474.75|4520.25|4503.25|4441|4440.5|8765052
1377489600000|2013-08-26 04:00:00|4494.5|4432.75|4375.25|4375|4495.25|4469.75|4375.25|4375|12930752
1377576000000|2013-08-27 04:00:00|4337.25|4317|4355.5|4355.25|4377|4376.25|4317.25|4314|12075832
1377662400000|2013-08-28 04:00:00|4334.25|4334|4382.5|4381.25|4395.25|4394.25|4334.25|4333|14782448
1377748800000|2013-08-29 04:00:00|4383.25|4365|4383.25|4382.75|4432.25|4431.75|4374.25|4362.5|8870192
1377835200000|2013-08-30 04:00:00|4391|4380|4358.75|4358.5|4392.5|4387.25|4346|4345|7552000
1378180800000|2013-09-03 04:00:00|4420.25|4400.75|4425.5|4425.25|4460|4459.5|4382|4381.25|10537756
1378267200000|2013-09-04 04:00:00|4436|4415|4402.75|4402.5|4447.5|4443.5|4382.75|4381.25|8746800
1378353600000|2013-09-05 04:00:00|4404.75|4400|4408.5|4405|4417.5|4417.25|4383.75|4380.75|6902044
1378440000000|2013-09-06 04:00:00|4430.5|4406.5|4414.75|4414.5|4447.5|4445.5|4378.75|4375.75|6076168
1378699200000|2013-09-09 04:00:00|4439.25|4433.25|4461.75|4461.5|4466.25|4465.75|4439|4429.25|6703592
1378785600000|2013-09-10 04:00:00|4560.25|4556.25|4614.25|4614|4616.5|4616|4533.75|4533|16881396
1378872000000|2013-09-11 04:00:00|4625|4615.75|4655.5|4655|4663|4662.75|4573.5|4572.5|9908080
1378958400000|2013-09-12 04:00:00|4681|4660.25|4637.25|4636.75|4696.75|4693|4629.5|4628.75|12358380
1379044800000|2013-09-13 04:00:00|4639.5|4633.75|4728.25|4728|4732.5|4731.75|4638.25|4633.75|15584528
1379304000000|2013-09-16 04:00:00|4773.75|4770|4734.5|4733.75|4781|4776.25|4723|4722|10792360
1379390400000|2013-09-17 04:00:00|4733.75|4727|4790.75|4790.5|4797.75|4797.25|4715|4713|9710108
1379476800000|2013-09-18 04:00:00|4786.5|4755|4843.5|4838|4843.5|4842|4760.25|4754.25|9552236
1379563200000|2013-09-19 04:00:00|4872.5|4858.25|4863.25|4863|4950|4949.5|4852|4850.25|12547176
1379649600000|2013-09-20 04:00:00|4894|4868.75|4932.25|4929.5|4945|4943|4847.75|4846.25|22508408
1379908800000|2013-09-23 04:00:00|4950|4932.75|4906.5|4905.5|5021.75|5020.75|4902.5|4900|17186356
1379995200000|2013-09-24 04:00:00|4920.25|4897.5|4836.25|4836|4920.25|4918.5|4817.25|4815.5|13673580
1380081600000|2013-09-25 04:00:00|4833.5|4830.75|4792|4791.25|4850|4849|4767.75|4767|9931624
1380168000000|2013-09-26 04:00:00|4813.25|4795.75|4839.25|4839|4862.5|4862|4796.25|4791.25|8419776
1380254400000|2013-09-27 04:00:00|4843.5|4790.75|4825.75|4825.5|4843.5|4832.75|4796.75|4790.75|6142952
1380513600000|2013-09-30 04:00:00|4779|4766.5|4783|4782.75|4801.75|4798.75|4756.5|4756.25|7500952
1380600000000|2013-10-01 04:00:00|4786|4756|4826.25|4826|4841.25|4839.5|4753.5|4751.75|8124812
1380686400000|2013-10-02 04:00:00|4799.75|4793|4791.75|4791.25|4825|4822.25|4777.25|4775|7166916
1380772800000|2013-10-03 04:00:00|4813|4793.25|4718.75|4718|4813|4801|4694.75|4692.75|12494868
1380859200000|2013-10-04 04:00:00|4721.5|4709.75|4765|4762|4779|4778.5|4703|4700|8649492
1381118400000|2013-10-07 04:00:00|4697.5|4678.5|4658.25|4657.75|4699|4696.5|4658.25|4657.75|10580244
1381204800000|2013-10-08 04:00:00|4661|4643|4565|4564.75|4661|4650.5|4563.75|4562.75|13180900
1381291200000|2013-10-09 04:00:00|4580.75|4574|4602|4594.75|4617.75|4616|4503.75|4502.75|12605572
1381377600000|2013-10-10 04:00:00|4667|4636|4724.25|4723.5|4728|4726.75|4641.25|4632|9802856
1381464000000|2013-10-11 04:00:00|4736.25|4718.75|4801.25|4801|4802.75|4802.25|4688.75|4687.5|10596076
1381723200000|2013-10-14 04:00:00|4760|4752.5|4835|4833.25|4846|4843.75|4752|4750.5|6360236
1381809600000|2013-10-15 04:00:00|4824|4806.5|4791.25|4784.25|4860.75|4858.5|4785.25|4783.25|8772128
1381896000000|2013-10-16 04:00:00|4811.5|4802.5|4893|4892|4895.5|4894.75|4798.75|4795.25|9341848
1381982400000|2013-10-17 04:00:00|4891.75|4878.75|4961.75|4954.25|4968.75|4968|4891.75|4878.75|9152808
1382068800000|2013-10-18 04:00:00|4980|4950.25|5014.25|5014|5024.75|5023.5|4933.5|4923.75|10893088
1382328000000|2013-10-21 04:00:00|5030.5|5018.25|5025|4991.5|5042|5033.75|4982.75|4981.5|8819612
1382414400000|2013-10-22 04:00:00|5012.5|5000.25|5003.75|4991.75|5067|5066|4989.25|4987.5|11396016
1382500800000|2013-10-23 04:00:00|4969.75|4950|4972.5|4972.25|4978.75|4976.25|4931|4929.5|6925400
1382587200000|2013-10-24 04:00:00|5004.5|4990.25|5070|5069.75|5084.75|5083.75|4993.5|4989.25|7647572
1382673600000|2013-10-25 04:00:00|5093.5|5080.75|5075|5074.75|5097.5|5097|5038|5037.5|8157864
1382932800000|2013-10-28 04:00:00|5090.25|5080.75|5080.75|5079.25|5112.5|5110|5062.75|5060|5941936
1383019200000|2013-10-29 04:00:00|5102.5|5084|5111.25|5110.75|5131.25|5130.25|5094.25|5084|7179252
1383105600000|2013-10-30 04:00:00|5122.5|5113|5090.5|5085.25|5123.5|5120.75|5044.75|5040.25|10276796
1383192000000|2013-10-31 04:00:00|4937.25|4915|4943|4931.25|4972.5|4970.25|4858.25|4856.5|20879036
1383278400000|2013-11-01 04:00:00|4973.75|4966|4989.5|4946.5|5024.75|5023|4963.75|4946.5|11753864
1383541200000|2013-11-04 05:00:00|4999|4976.25|4909.75|4903.5|5000|4998.75|4905|4903.5|10173700
1383627600000|2013-11-05 05:00:00|4895.75|4878.75|4935.75|4935.5|4949.5|4949|4875.75|4875|10272912
1383714000000|2013-11-06 05:00:00|4975.5|4952.75|4975.75|4975.5|5005|5004.5|4935.5|4934.5|8386256
1383800400000|2013-11-07 05:00:00|5003.75|4997.75|4913.75|4906.5|5013.5|5006.75|4904|4903.75|9173168
1383886800000|2013-11-08 05:00:00|4930.25|4894.25|4955|4951.75|4961.5|4960.25|4894.5|4894.25|8778352
1384146000000|2013-11-11 05:00:00|4968.75|4950|4978|4977.75|4993.25|4992.25|4957|4950|4727740
1384232400000|2013-11-12 05:00:00|4979.75|4956.75|4958.5|4957.25|4979.75|4976.75|4922|4919.75|6674856
1384318800000|2013-11-13 05:00:00|4928.5|4916.25|4994|4992|4994|4993|4913.75|4912.5|6850628
1384405200000|2013-11-14 05:00:00|5002.5|4987.5|5004.75|5003.75|5006.25|5005.75|4972.25|4969.25|9162124
1384491600000|2013-11-15 05:00:00|5001|4992.5|5049.75|5049.5|5063.75|5062.75|4997|4992.5|9206884
1384750800000|2013-11-18 05:00:00|5056|5050.25|5000|4998.75|5068|5064.5|4982.75|4981.5|14586244
1384837200000|2013-11-19 05:00:00|5008.75|4998.5|4935.25|4935|5011.5|5007|4922|4920.25|10204336
1384923600000|2013-11-20 05:00:00|4947|4941.5|4958.75|4956.5|5005.25|5005|4944.5|4941.5|7942144
1385010000000|2013-11-21 05:00:00|4992.75|4973.75|5042.5|5041.75|5050|5049.75|4970|4943.75|8747040
1385096400000|2013-11-22 05:00:00|5044.5|5005.75|5055|5053|5060|5057.25|4996.5|4996|7630384
1385355600000|2013-11-25 05:00:00|5077|5062.5|5054.5|5052.25|5077|5062.5|5036|5032.5|5873812
1385442000000|2013-11-26 05:00:00|5070.5|5063.5|5087.75|5087.25|5090|5088.25|5041.5|5040|9324916
1385528400000|2013-11-27 05:00:00|5098.5|5087.75|5101|5099.75|5120.75|5120.25|5076|5075|5530288
1385701200000|2013-11-29 05:00:00|5124.75|5104|5093|5092.75|5127.5|5125.75|5090|5089.25|3041676
1385960400000|2013-12-02 05:00:00|5117.5|5100.5|5128.5|5128.25|5162.5|5162.25|5107.5|5100.5|7445136
1386046800000|2013-12-03 05:00:00|5010|5000.25|5046.75|5046.5|5062.5|5062.25|5009.75|5000|14607604
1386133200000|2013-12-04 05:00:00|5044.5|5040.75|5068.75|5068.5|5083.25|5081.25|5029.25|5026.5|11276940
1386219600000|2013-12-05 05:00:00|5076.5|5059.5|5045|5044.5|5076.5|5072.75|5038.25|5037.75|11072452
1386306000000|2013-12-06 05:00:00|5096|5090|5045|5044.75|5096|5091.25|5026.5|5025|8382828
1386565200000|2013-12-09 05:00:00|5052.25|5036.5|5045.25|5038.75|5067.75|5064.25|5034|5033.5|11044092
1386651600000|2013-12-10 05:00:00|5026.75|5019.25|4988.75|4988.25|5042.25|5037.5|4988.75|4988.25|12346516
1386738000000|2013-12-11 05:00:00|5035|5019.75|5141.5|5140.75|5197.75|5197.5|5028.25|5019.75|35728544
1386824400000|2013-12-12 05:00:00|5124.5|5120.5|5087.25|5086|5141.25|5138|5064.5|5062.5|8864548
1386910800000|2013-12-13 05:00:00|5113.5|5097.5|5190.25|5186|5200|5199.5|5098.75|5097.5|14512412
1387170000000|2013-12-16 05:00:00|5210.5|5196.75|5190.5|5190.25|5265|5262|5184|5182.25|10288632
1387256400000|2013-12-17 05:00:00|5219.25|5212.5|5331|5324|5345.5|5344|5197|5195.25|16463584
1387342800000|2013-12-18 05:00:00|5333.25|5321.5|5386.5|5386.25|5387|5386.25|5267.5|5250|12842140
1387429200000|2013-12-19 05:00:00|5375|5360.5|5397.25|5397|5447|5446.5|5374|5360.5|10315724
1387515600000|2013-12-20 05:00:00|5434.25|5415.75|5409.25|5409|5457|5453|5397.75|5397.25|15160156
1387774800000|2013-12-23 05:00:00|5437.5|5423|5451.5|5450.75|5471.25|5469.75|5421|5412.5|6340800
1387861200000|2013-12-24 05:00:00|5473.5|5450|5471.5|5469.25|5490|5485.75|5427.5|5425.5|4486808
1388034000000|2013-12-26 05:00:00|5493|5469.75|5506.25|5506|5506.25|5506|5475|5469.75|4000164
1388120400000|2013-12-27 05:00:00|5527.5|5520.5|5518.75|5478.75|5535|5534.25|5479.25|5478.75|4232888
1388379600000|2013-12-30 05:00:00|5512.75|5506.25|5520.25|5520|5540.75|5539.5|5492.5|5491.75|4765744
1388466000000|2013-12-31 05:00:00|5540.25|5521.5|5566.5|5566.25|5567.75|5566.75|5526.5|5521.5|4297524
1388638800000|2014-01-02 05:00:00|5543|5539.5|5530.5|5528.5|5562|5550|5488.5|5487.5|7002764
1388725200000|2014-01-03 05:00:00|5550.5|5541.75|5526.25|5525.75|5562.5|5561.75|5505.75|5505.5|5919092
1388984400000|2014-01-06 05:00:00|5532|5521.5|5497.25|5497|5557.75|5556.5|5491.5|5489.5|6680476
1389070800000|2014-01-07 05:00:00|5537.5|5507.25|5534.75|5532.5|5553.25|5552.25|5512|5507.25|6560764
1389157200000|2014-01-08 05:00:00|5544.25|5535.75|5561.25|5560|5575|5574.75|5519|5514.5|6354596
1389243600000|2014-01-09 05:00:00|5615.5|5579.75|5548|5547.75|5615.5|5608.5|5544|5541.5|6904972
1389330000000|2014-01-10 05:00:00|5556.5|5540.5|5529.25|5529|5568.5|5565|5501.75|5500|4949728
1389589200000|2014-01-13 05:00:00|5547.25|5538.25|5481.5|5480.5|5605|5602|5466.5|5464.25|10825544
1389675600000|2014-01-14 05:00:00|5490.25|5465.5|5582|5555.25|5582|5564|5463.75|5458|8330800
1389762000000|2014-01-15 05:00:00|5573.5|5556.25|5594|5593.75|5622.5|5621.75|5547.25|5543.5|9004828
1389848400000|2014-01-16 05:00:00|5584.75|5566.5|5544.5|5543.75|5594|5590.75|5532.5|5532|9493444
1389934800000|2014-01-17 05:00:00|5572.5|5551|5794|5791.75|5806.75|5805.75|5556.75|5550.75|30888728
1390280400000|2014-01-21 05:00:00|5862.5|5850.5|5799|5798.75|5888.75|5886.5|5771.5|5769.25|11927496
1390366800000|2014-01-22 05:00:00|5866.25|5798.25|5824|5823.5|5866.25|5845.5|5792|5791.5|5523400
1390453200000|2014-01-23 05:00:00|5804|5783.75|5710|5709.75|5808.25|5802.5|5692.25|5691.25|11082376
1390539600000|2014-01-24 05:00:00|5669.5|5650.75|5542.75|5541|5674.25|5673.75|5537.75|5537.5|12505760
1390798800000|2014-01-27 05:00:00|5550.5|5527.75|5407.5|5407.25|5551.75|5543.75|5379|5377.5|15623464
1390885200000|2014-01-28 05:00:00|5444.5|5439.25|5516|5515.75|5559|5556.5|5439.25|5434|12561116
1390971600000|2014-01-29 05:00:00|5506|5463|5440.75|5435.75|5518.75|5514|5416.25|5412.5|11981664
1391058000000|2014-01-30 05:00:00|5650|5637.75|5524.25|5523.25|5650|5645|5412.25|5407.5|16864592
1391144400000|2014-01-31 05:00:00|5406.75|5382.25|5396|5386.25|5472.5|5466.5|5378.25|5375|19728560
1391403600000|2014-02-03 05:00:00|5425.75|5400.5|5339|5337|5448.75|5435.25|5303.5|5301.5|15618584
1391490000000|2014-02-04 05:00:00|5366|5353.75|5362.5|5361.5|5398.5|5396.25|5286.5|5284.25|11655648
1391576400000|2014-02-05 05:00:00|5347.75|5328.5|5400.5|5400.25|5418.75|5418.5|5331|5327.75|10136380
1391662800000|2014-02-06 05:00:00|5423.5|5385|5471.75|5471.5|5472.5|5471.5|5399|5385|10041480
1391749200000|2014-02-07 05:00:00|5525.5|5501.75|5541.5|5534.5|5550.75|5549.5|5463|5460.5|9810320
1392008400000|2014-02-10 05:00:00|5540|5534.25|5507.5|5507.25|5553.25|5552.25|5500|5499.75|7638872
1392094800000|2014-02-11 05:00:00|5545.5|5522.25|5560.5|5560.25|5572.5|5572|5505.25|5501|7515936
1392181200000|2014-02-12 05:00:00|5586|5582.5|5597|5596.75|5622.5|5620.5|5572.75|5570.75|8853820
1392267600000|2014-02-13 05:00:00|5579.75|5558.5|5609|5575.5|5620.25|5618.5|5563.75|5558.5|6515920
1392354000000|2014-02-14 05:00:00|5612.5|5601.25|5651.5|5649.75|5656.25|5655.75|5589.75|5587.5|8104284
1392699600000|2014-02-18 05:00:00|5650|5641.75|5649.75|5648.75|5712|5707.5|5640.5|5639.75|8849432
1392786000000|2014-02-19 05:00:00|5649.75|5648.75|5602.25|5601.5|5695|5694|5592.75|5591.75|6999640
1392872400000|2014-02-20 05:00:00|5602.25|5601.5|5581|5580.75|5627.75|5617|5566|5562.75|7215508
1392958800000|2014-02-21 05:00:00|5581|5580.75|5580.75|5577|5617|5616.5|5575|5567.25|6763180
1393218000000|2014-02-24 05:00:00|5611.75|5575.25|5645.75|5645|5686|5685.25|5590|5575.25|8098840
1393304400000|2014-02-25 05:00:00|5645.75|5645|5681.5|5680.75|5711.25|5709.75|5638.25|5637.25|9142548
1393390800000|2014-02-26 05:00:00|5681.5|5680.75|5659.5|5659.25|5697.5|5696|5633.25|5631.5|7190956
1393477200000|2014-02-27 05:00:00|5655.25|5637.5|5673|5658.5|5695|5692.75|5642|5637.5|6038728
1393563600000|2014-02-28 05:00:00|5673|5658.5|5662.5|5643|5699.75|5698.75|5600|5597.5|10413376
1393822800000|2014-03-03 05:00:00|5662.5|5643|5533|5532.75|5662.5|5643|5490|5489.5|13268600
1393909200000|2014-03-04 05:00:00|5533|5532.75|5634|5633|5649.25|5648.5|5533|5532.75|9372312
1393995600000|2014-03-05 05:00:00|5634|5633|5583.75|5583.5|5646.5|5642.5|5558|5556.5|8890800
1394082000000|2014-03-06 05:00:00|5583.75|5583.5|5599.75|5599.5|5652.75|5651.75|5583.75|5575.25|7083460
1394168400000|2014-03-07 05:00:00|5599.75|5599.5|5641|5636.25|5643.5|5643|5593.25|5588.25|7194760
1394424000000|2014-03-10 04:00:00|5640.5|5625.75|5639.75|5639.5|5659.25|5657.75|5618.5|5617.25|6051772
1394510400000|2014-03-11 04:00:00|5639.75|5639.5|5682.75|5682.25|5710.25|5708.25|5618.75|5615.25|9297324
1394596800000|2014-03-12 04:00:00|5682.75|5682.25|5653.75|5652.5|5692.5|5691.75|5634.5|5631.25|6968232
1394683200000|2014-03-13 04:00:00|5653.75|5652.5|5516.5|5516|5687.25|5681.75|5510.75|5510.25|9963428
1394769600000|2014-03-14 04:00:00|5516.5|5516|5520|5518.75|5548.25|5548|5475|5463.5|9565660
1395028800000|2014-03-17 04:00:00|5561.75|5528.5|5585|5584.75|5599|5593|5543.5|5528.5|5385772
1395115200000|2014-03-18 04:00:00|5613.75|5598.75|5657.25|5656.75|5669.25|5668.5|5584.5|5581|6425908
1395201600000|2014-03-19 04:00:00|5672.75|5662.5|5594|5592.75|5677.5|5676.25|5554.25|5548.75|5798664
1395288000000|2014-03-20 04:00:00|5605.75|5583.75|5546|5545.5|5605.75|5600.5|5523|5522.75|9357880
1395374400000|2014-03-21 04:00:00|5591.5|5575|5589.25|5581.75|5816.75|5813.5|5493.5|5492.5|33086656
1395633600000|2014-03-24 04:00:00|5637.5|5637.25|5525.5|5500.25|5656.75|5654.25|5478|5475.75|13390108
1395720000000|2014-03-25 04:00:00|5574.25|5540|5469.5|5460.25|5574.25|5572.5|5464|5460.25|9264476
1395806400000|2014-03-26 04:00:00|5504.75|5497.5|5395.75|5395.5|5511.25|5504.75|5395.5|5393.75|8291320
1395892800000|2014-03-27 04:00:00|5372.5|5362.5|5390.5|5390.25|5404.25|5400|5331.25|5326.25|8216280
1395979200000|2014-03-28 04:00:00|5362|5339|5317.5|5296|5410|5408.5|5265|5262.5|12168272
1396238400000|2014-03-31 04:00:00|5324.5|5315.5|5393|5392.75|5393|5392.75|5293.25|5289.25|8464992
1396324800000|2014-04-01 04:00:00|5436|5418.75|5367.5|5365.75|5454|5451.75|5365.25|5363.5|7397648
1396411200000|2014-04-02 04:00:00|5380.5|5370|5366.5|5366.25|5412.5|5409.75|5335.75|5334.25|7263880
1396497600000|2014-04-03 04:00:00|5398.5|5371.75|5373|5363.25|5407|5406.5|5335.5|5334.25|7951268
1396584000000|2014-04-04 04:00:00|5397|5392.75|5202.25|5202|5397|5392.75|5145.5|5141.5|19674808
1396843200000|2014-04-07 04:00:00|5169.75|5152.75|5086.25|5086|5187.5|5186|5026.25|5025.25|25114672
1396929600000|2014-04-08 04:00:00|5090.5|5056.75|5073|5072|5149.25|5147|5050.25|5050|18511804
1397016000000|2014-04-09 04:00:00|5122.5|5114.75|5184|5183.75|5194.5|5193.75|5066|5065.5|12769416
1397102400000|2014-04-10 04:00:00|5218.75|5206.5|5035|5028.75|5228.75|5225.5|5005.25|5003.25|16121224
1397188800000|2014-04-11 04:00:00|4980.25|4973.5|4919.75|4919.5|5000|4991|4873.75|4870.25|25644976
1397448000000|2014-04-14 04:00:00|4997.25|4979|5025.75|5025.5|5048.75|5048.25|4952.25|4950|16824784
1397534400000|2014-04-15 04:00:00|5099.5|5070.75|5101|5100.75|5124|5120.5|4980|4977.75|13666736
1397620800000|2014-04-16 04:00:00|5178.5|5155.25|5234.25|5234|5239|5237.25|5137.5|5135|12627888
1397707200000|2014-04-17 04:00:00|5258.75|5239.5|5203.5|5202|5291|5288.5|5202.25|5200.75|10146572
1398052800000|2014-04-21 04:00:00|5232.5|5201|5222|5221.75|5238|5236.75|5210.5|5201|7196464
1398139200000|2014-04-22 04:00:00|5245|5231.25|5253.75|5253.5|5264.5|5264|5216|5213|7304336
1398225600000|2014-04-23 04:00:00|5269|5257|5224.5|5168.75|5269|5257|5200.75|5168.75|7021244
1398312000000|2014-04-24 04:00:00|5257.75|5231.75|5232.5|5231.5|5262.5|5260.5|5190|5187.5|10736604
1398398400000|2014-04-25 04:00:00|5005.25|5000|4975.75|4973.75|5095|5093.75|4967|4963.75|33714648
1398657600000|2014-04-28 04:00:00|4992.5|4978|5042|5029.25|5048.5|5046.75|4977|4975|20678368
1398744000000|2014-04-29 04:00:00|5063.5|5049.75|5068.75|5068.25|5101.25|5100|5050|5044.75|10506400
1398830400000|2014-04-30 04:00:00|5077.25|5030.5|5081.25|5059.75|5091.5|5088.25|5049|5030.5|9406388
1398916800000|2014-05-01 04:00:00|5104.25|5078.5|5152.5|5152.25|5183|5182.75|5086.75|5078.5|12304880
1399003200000|2014-05-02 04:00:00|5157.25|5133.75|5109|5108.75|5177.75|5174.75|5100.5|5100|8574928
1399262400000|2014-05-05 04:00:00|5098.5|5076.25|5179.75|5179.5|5197.5|5196.5|5076.25|5072.25|10747324
1399348800000|2014-05-06 04:00:00|5170|5159.25|5138.75|5133.25|5176.25|5175|5131.25|5130|8264892
1399435200000|2014-05-07 04:00:00|5185.5|5169.25|5220.25|5220|5225|5224.5|5112.25|5108.25|11967352
1399521600000|2014-05-08 04:00:00|5230.25|5213.25|5272|5269.25|5302.5|5302.25|5225.75|5213.25|12810456
1399608000000|2014-05-09 04:00:00|5286|5250.25|5270.25|5268|5286|5271.75|5204|5201.75|10026772
1399867200000|2014-05-12 04:00:00|5293.25|5274.25|5295|5294.75|5312.5|5311.75|5279.25|5274.25|5954780
1399953600000|2014-05-13 04:00:00|5300|5299.75|5305.25|5297.5|5317.5|5317|5286.25|5284.75|5325892
1400040000000|2014-05-14 04:00:00|5287.5|5271.25|5252.75|5252.5|5298.25|5294.5|5248|5246.25|4977472
1400126400000|2014-05-15 04:00:00|5226|5216.25|5189|5188.75|5245.75|5231.75|5161.25|5160.25|9961428
1400212800000|2014-05-16 04:00:00|5197|5190.25|5247.5|5247.25|5253|5252|5190.5|5190|10042964
1400472000000|2014-05-19 04:00:00|5258.75|5219.25|5261|5254.25|5272|5268.5|5225|5219.25|5207180
1400558400000|2014-05-20 04:00:00|5266|5246|5196.75|5195|5266|5253.75|5186.25|5185|6470988
1400644800000|2014-05-21 04:00:00|5222.5|5212.5|5251.5|5251.25|5266.75|5264.25|5218.25|5212.5|7569540
1400731200000|2014-05-22 04:00:00|5258.75|5252.75|5234.5|5234.25|5258.75|5256.25|5218.5|5213.75|6439364
1400817600000|2014-05-23 04:00:00|5253.75|5241|5299.75|5299.25|5307.5|5306.5|5245.5|5241|8168552
1401163200000|2014-05-27 04:00:00|5330|5321.5|5362.75|5362.5|5363|5362.75|5325|5321.5|7842660
1401249600000|2014-05-28 04:00:00|5367.5|5357.5|5345.75|5344.5|5367.5|5358.25|5326.25|5325|5776076
1401336000000|2014-05-29 04:00:00|5350|5345|5365|5364.75|5367.5|5367.25|5338.5|5337.5|3997444
1401422400000|2014-05-30 04:00:00|5398.75|5384|5365.25|5365|5398.75|5387.5|5333.75|5332.75|3687948
1401681600000|2014-06-02 04:00:00|5394|5379.25|5337.25|5337|5394|5388.5|5321.25|5320.5|4812096
1401768000000|2014-06-03 04:00:00|5325.75|5325|5285.25|5285|5338|5325.75|5272|5269.5|6639832
1401854400000|2014-06-04 04:00:00|5280.5|5275|5279.25|5279|5281|5280.25|5239|5236.25|9532120
1401940800000|2014-06-05 04:00:00|5288.5|5271.5|5304|5303.75|5312.5|5311.5|5269.5|5262.5|4984672
1402027200000|2014-06-06 04:00:00|5323|5271.25|5325.25|5325|5335.5|5333.75|5292|5271.25|7675860
1402286400000|2014-06-09 04:00:00|5342.75|5302.5|5313.75|5312.5|5350|5348.25|5291.25|5290.25|4271468
1402372800000|2014-06-10 04:00:00|5326.75|5313|5386.75|5350.75|5386.75|5368.75|5319.25|5313|5257796
1402459200000|2014-06-11 04:00:00|5340.75|5316.25|5318.25|5317.75|5347.75|5345.5|5303.5|5303|4728084
1402545600000|2014-06-12 04:00:00|5310.25|5300|5295.25|5295|5331|5327.75|5281.5|5280.25|4543380
1402632000000|2014-06-13 04:00:00|5296.75|5284.5|5282.25|5282|5302.5|5298|5272.25|5271.25|5349584
1402891200000|2014-06-16 04:00:00|5274.75|5264.5|5258|5256.5|5275|5272.5|5249.5|5249|6385324
1402977600000|2014-06-17 04:00:00|5264.5|5239.5|5273.75|5269|5298.5|5297.25|5249.5|5239.5|4346404
1403064000000|2014-06-18 04:00:00|5270.25|5253.75|5277.75|5276.5|5281.25|5280|5226.25|5225.5|6701576
1403150400000|2014-06-19 04:00:00|5294.75|5281.25|5255|5254|5304.5|5303|5201|5200.5|12740268
1403236800000|2014-06-20 04:00:00|5300|5288.25|5239.25|5239|5303.75|5300.75|5228.25|5226.25|14101880
1403496000000|2014-06-23 04:00:00|5234.75|5218.75|5232.5|5232|5245.5|5238.75|5205.25|5204|11736868
1403582400000|2014-06-24 04:00:00|5231.75|5225|5196.75|5196.5|5265.5|5265|5185.25|5184.25|10464196
1403668800000|2014-06-25 04:00:00|5193.75|5175|5226|5225.5|5262.25|5261.5|5189.75|5175|6566580
1403755200000|2014-06-26 04:00:00|5247|5229.5|5223|5221.75|5247|5239.5|5190.25|5188.75|6123320
1403841600000|2014-06-27 04:00:00|5221.75|5200.25|5238.5|5230.5|5247.5|5246.5|5197.75|5196.25|7046512
1404100800000|2014-06-30 04:00:00|5248.25|5204.5|5268.5|5267.25|5294.75|5292|5219.5|5204.5|6990484
1404187200000|2014-07-01 04:00:00|5300|5295.5|5364.25|5362|5384.25|5383.25|5299.5|5295.5|7964748
1404273600000|2014-07-02 04:00:00|5395.5|5371.75|5371.5|5370.75|5395.5|5385.75|5356.5|5355.75|4532812
1404360000000|2014-07-03 04:00:00|5386.5|5381.5|5421.75|5419|5425|5423.75|5380.75|5375|3597148
1404705600000|2014-07-07 04:00:00|5412|5400|5416.25|5416|5439.5|5437.25|5392.25|5390|4724112
1404792000000|2014-07-08 04:00:00|5438|5416.75|5391|5389|5438|5422.25|5332.5|5328.75|7942044
1404878400000|2014-07-09 04:00:00|5387.5|5381.5|5402.25|5402|5407|5406.5|5364|5361.25|3635572
1404964800000|2014-07-10 04:00:00|5372.75|5345.25|5388|5387.75|5422.5|5420|5318.75|5316.25|6420636
1405051200000|2014-07-11 04:00:00|5401.75|5396|5424.25|5423.75|5426.75|5425.5|5360|5357.5|4148340
1405310400000|2014-07-14 04:00:00|5471|5455.75|5528.25|5526.75|5559.75|5557.75|5441.25|5441|8763048
1405396800000|2014-07-15 04:00:00|5545|5518.5|5548.5|5541.5|5618.75|5617.5|5525.25|5518.5|8314756
1405483200000|2014-07-16 04:00:00|5577.75|5559|5564.5|5563|5595.75|5577.75|5529.25|5527|6256028
1405569600000|2014-07-17 04:00:00|5550|5537.75|5452|5444.5|5550|5547.25|5446.5|5444.5|7597808
1405656000000|2014-07-18 04:00:00|5493.5|5469.25|5505|5504.75|5547.5|5546.75|5479.5|5469.25|9145332
1405915200000|2014-07-21 04:00:00|5488.25|5481|5481.75|5481.5|5503.5|5502.25|5465.75|5462.75|4895916
1406001600000|2014-07-22 04:00:00|5531.5|5517.75|5531.75|5531.5|5565|5563.5|5516|5514.25|6349940
1406088000000|2014-07-23 04:00:00|5551.25|5531.75|5533|5531.75|5563.5|5561|5517.75|5517|6582956
1406174400000|2014-07-24 04:00:00|5598.25|5564.25|5602.5|5525|5602.5|5596.25|5546.25|5525|8391452
1406260800000|2014-07-25 04:00:00|5362.25|5352.75|5362|5360|5421.5|5397.5|5285|5283.5|23659476
1406520000000|2014-07-28 04:00:00|5368.5|5352|5355.5|5354.5|5374|5373|5328.5|5327.75|7558056
1406606400000|2014-07-29 04:00:00|5372.25|5352.25|5347.25|5342.25|5393|5392.5|5334.75|5331.25|8428180
1406692800000|2014-07-30 04:00:00|5341.5|5337.5|5353.75|5350.75|5369.75|5367.75|5336.75|5334.25|8602460
1406779200000|2014-07-31 04:00:00|5349.5|5331.25|5282.5|5277.75|5349.5|5331.25|5275.75|5275.25|10547304
1406865600000|2014-08-01 04:00:00|5254|5244.25|5298.5|5295|5327|5326.25|5248.5|5240.25|10804812
1407124800000|2014-08-04 04:00:00|5349.25|5305.25|5306.25|5306|5349.25|5327.75|5288.75|5288|5803760
1407211200000|2014-08-05 04:00:00|5293|5281.25|5265|5263|5313|5306.5|5230.75|5228.75|9319752
1407297600000|2014-08-06 04:00:00|5254.75|5238.5|5265|5264.75|5286|5284|5250|5238.5|4963028
1407384000000|2014-08-07 04:00:00|5309.25|5275|5227|5224.5|5309.25|5275.75|5216.5|5215|7371852
1407470400000|2014-08-08 04:00:00|5236.75|5206.75|5257.75|5256.75|5264.5|5262.75|5210.75|5200.5|6947092
1407729600000|2014-08-11 04:00:00|5285.75|5265|5265.25|5265|5285.75|5278.25|5252.75|5250.25|6627808
1407816000000|2014-08-12 04:00:00|5261.5|5238.75|5261.5|5260.25|5280.25|5277|5237.25|5236.25|4562588
1407902400000|2014-08-13 04:00:00|5276.75|5261.5|5286|5285.25|5302.5|5302|5265.25|5261.5|5243584
1407988800000|2014-08-14 04:00:00|5323|5286|5311.5|5310.75|5323|5314|5284|5281.5|4213056
1408075200000|2014-08-15 04:00:00|5328|5319.75|5256.5|5255.75|5333.25|5330.75|5249|5248.5|7458456
1408334400000|2014-08-18 04:00:00|5287.25|5280.25|5357.5|5355.5|5360.75|5359.25|5284.25|5280.25|6599500
1408420800000|2014-08-19 04:00:00|5374.5|5368.75|5372.75|5372.25|5392.5|5391|5355.75|5350.25|5244520
1408507200000|2014-08-20 04:00:00|5372.5|5351.5|5405.75|5405.25|5411|5410|5364.25|5351.5|4555248
1408593600000|2014-08-21 04:00:00|5420.25|5412.5|5398.25|5397.5|5424.25|5423.75|5393.5|5392.5|4135660
1408680000000|2014-08-22 04:00:00|5410.75|5387.25|5401.5|5400.5|5424|5423|5384.75|5381.75|5438224
1408939200000|2014-08-25 04:00:00|5437|5389|5402.25|5401|5437|5432.75|5397.25|5389|3669248
1409025600000|2014-08-26 04:00:00|5419|5391.5|5425|5424.75|5450|5449.25|5411.5|5391.5|5013392
1409112000000|2014-08-27 04:00:00|5436.5|5421.25|5423.25|5422|5438.75|5437.75|5385.25|5381.75|5902228
1409198400000|2014-08-28 04:00:00|5379.25|5368.75|5366.5|5366|5393.5|5392.75|5345.5|5344|6912680
1409284800000|2014-08-29 04:00:00|5393.5|5351.25|5315|5313.25|5393.5|5365.5|5302.75|5302.5|9523508
1409630400000|2014-09-02 04:00:00|5337.5|5316.25|5367|5366.75|5374.75|5373.25|5319.25|5316.25|6234320
1409716800000|2014-09-03 04:00:00|5391|5369|5373|5372.75|5404|5403.25|5358.25|5357.75|5958832
1409803200000|2014-09-04 04:00:00|5411.75|5351.75|5360.25|5360|5412.5|5388.75|5350.25|5350|7279828
1409889600000|2014-09-05 04:00:00|5362.25|5330.5|5353.5|5352|5362.25|5355.75|5328.25|5327.5|6159636
1410148800000|2014-09-08 04:00:00|5357.75|5316.75|5396.75|5395|5405.5|5404.5|5342|5316.75|7992700
1410235200000|2014-09-09 04:00:00|5402|5353|5360.5|5359.5|5402|5384.75|5350.5|5350|5349048
1410321600000|2014-09-10 04:00:00|5372|5343.5|5423.5|5423.25|5466.25|5465|5358.5|5343.5|9339632
1410408000000|2014-09-11 04:00:00|5434|5364.75|5376.5|5375.25|5434|5416.25|5362.25|5361|6661272
1410494400000|2014-09-12 04:00:00|5393.5|5372|5353.75|5353.25|5393.75|5390|5318.75|5318.25|6260156
1410753600000|2014-09-15 04:00:00|5374.75|5346|5366|5365|5392|5389.75|5348.25|5346|4836148
1410840000000|2014-09-16 04:00:00|5388.5|5375|5432.5|5430|5444.5|5443.25|5343.25|5339.75|6244436
1410926400000|2014-09-17 04:00:00|5448.25|5395.25|5391.25|5390.5|5448.25|5434|5344.5|5342.5|8305432
1411012800000|2014-09-18 04:00:00|5421.5|5384.5|5402.5|5402|5421.5|5415.75|5381|5377.5|6526364
1411099200000|2014-09-19 04:00:00|5441.25|5402.75|5411.5|5410|5457.5|5443|5387.5|5386.75|11690180
1411358400000|2014-09-22 04:00:00|5429.25|5377.5|5348.25|5347.75|5469.75|5401.5|5344|5343.75|6981568
1411444800000|2014-09-23 04:00:00|5346.75|5331.5|5316|5314.75|5347.75|5344.75|5314|5312.5|5795636
1411531200000|2014-09-24 04:00:00|5334|5313|5360|5359.5|5375|5373.75|5307|5305.25|5495336
1411617600000|2014-09-25 04:00:00|5386.25|5351|5271.5|5271.25|5386.25|5351|5262|5260|8672508
1411704000000|2014-09-26 04:00:00|5292.25|5277|5297.75|5296.75|5305.5|5304.5|5265.5|5264|5418696
1411963200000|2014-09-29 04:00:00|5289.25|5255.25|5271|5270.75|5289.25|5285|5231|5228|6578008
1412049600000|2014-09-30 04:00:00|5314.5|5275.25|5335.5|5335|5351|5350.5|5289.75|5275.25|8213280
1412136000000|2014-10-01 04:00:00|5324.75|5303.75|5254|5251.5|5347.75|5343.5|5244.75|5243|8604416
1412222400000|2014-10-02 04:00:00|5225.5|5217.75|5242|5240.75|5251.25|5250|5195.5|5195|8097196
1412308800000|2014-10-03 04:00:00|5298.75|5274.75|5301|5298|5308|5307.25|5256.5|5254.25|5324408
1412568000000|2014-10-06 04:00:00|5324.75|5306|5296.25|5295.25|5328.75|5327.75|5292.25|5290.25|6080836
1412654400000|2014-10-07 04:00:00|5299.75|5260.75|5200.75|5198|5299.75|5275.5|5198.5|5196|7099976
1412740800000|2014-10-08 04:00:00|5222|5200.5|5304.5|5303.5|5313.75|5312.75|5194|5192.5|8589120
1412827200000|2014-10-09 04:00:00|5306.75|5283.75|5196.25|5196|5306.75|5294.75|5191|5189.5|8105780
1412913600000|2014-10-10 04:00:00|5212.25|5180.25|5126.75|5125.75|5242.75|5236.75|5125.75|5125|7841000
1413172800000|2014-10-13 04:00:00|5118|5080|5107|5105|5194.75|5192|5097.25|5080|9674192
1413259200000|2014-10-14 04:00:00|5129.25|5104.5|5077.5|5076.5|5147.75|5146.25|5064|5061|10224020
1413345600000|2014-10-15 04:00:00|5021.5|5003.25|5009.75|5007|5050|5047.25|4924.5|4922.25|14752116
1413432000000|2014-10-16 04:00:00|4944.75|4886.5|5063.5|5062.5|5080.25|5079.75|4896.25|4878.25|12210700
1413518400000|2014-10-17 04:00:00|5123.75|5106.75|5148.25|5147.5|5164.75|5164.25|5091.75|5089|9718308
1413777600000|2014-10-20 04:00:00|5168.25|5089.5|5194.25|5192.5|5205|5204|5130|5089.5|5639912
1413864000000|2014-10-21 04:00:00|5254|5223.5|5331.75|5330.25|5337.25|5333.5|5202.25|5197|9364644
1413950400000|2014-10-22 04:00:00|5337.5|5319|5277.5|5275.5|5349.25|5348.25|5271|5269.25|8940648
1414036800000|2014-10-23 04:00:00|5368.5|5325.25|5354.25|5353.5|5397.5|5396.75|5322|5317|7434488
1414123200000|2014-10-24 04:00:00|5356|5330.25|5336.5|5334.5|5356|5350.25|5298|5297.5|7387196
1414382400000|2014-10-27 04:00:00|5337|5284.5|5333|5332.25|5368.5|5367|5306.75|5284.5|5086068
1414468800000|2014-10-28 04:00:00|5372.5|5351.25|5417.75|5416|5421.5|5421.25|5360.25|5350|7015488
1414555200000|2014-10-29 04:00:00|5422.5|5366.75|5371.25|5367.25|5460.75|5456|5345.25|5343|10900472
1414641600000|2014-10-30 04:00:00|5724.25|5712.5|5924.25|5920|5982|5981.5|5710.75|5700.25|42154108
1414728000000|2014-10-31 04:00:00|5932.25|5932|6027.5|6025|6062.5|6061|5932.25|5932|19648440
1414990800000|2014-11-03 05:00:00|6024.5|6018.75|6041|6040.5|6080|6079|5988.5|5981|10324476
1415077200000|2014-11-04 05:00:00|6000|5991.25|6074|6071.25|6075.25|6075|5978|5977.5|12334088
1415163600000|2014-11-05 05:00:00|6125|6100|6235.25|6234|6309.5|6304.5|6105.25|6100|18603540
1415250000000|2014-11-06 05:00:00|6258.25|6232|6250.5|6249.5|6273.25|6272|6189.5|6187.5|10270340
1415336400000|2014-11-07 05:00:00|6260.5|6236|6310|6309|6310.25|6309.25|6228|6225.75|7212232
1415595600000|2014-11-10 05:00:00|6324|6300|6255.25|6255|6324|6305|6213.75|6212.5|11236652
1415682000000|2014-11-11 05:00:00|6233.75|6209.25|6241.25|6239.5|6248.5|6241.25|6206|6203.75|7076604
1415768400000|2014-11-12 05:00:00|6224.5|6204|6301.25|6300|6304.25|6303.75|6212|6204|8609240
1415854800000|2014-11-13 05:00:00|6307.5|6254.5|6265.75|6264.75|6310.75|6304.75|6240.5|6237.5|8116920
1415941200000|2014-11-14 05:00:00|6285.25|6254|6224.75|6223.75|6285.25|6277.5|6218.5|6217.75|6720992
1416200400000|2014-11-17 05:00:00|6216.75|6198.75|6245.75|6245.25|6285.75|6283.5|6212.25|6198.75|6548552
1416286800000|2014-11-18 05:00:00|6278.5|6223.75|6246.75|6246.25|6294.75|6287.75|6229|6223.75|5720548
1416373200000|2014-11-19 05:00:00|6260.5|6222.5|6244|6241.5|6270.75|6266.25|6184.75|6179.75|4514376
1416459600000|2014-11-20 05:00:00|6214.75|6187.5|6292.75|6291|6297.5|6295.5|6192|6187.5|5345484
1416546000000|2014-11-21 05:00:00|6377.75|6350.25|6351.75|6350.75|6414.75|6412.75|6321.5|6319.75|9775632
1416805200000|2014-11-24 05:00:00|6380.5|6338.5|6367.25|6366.25|6382.25|6377.75|6340.25|6338.5|5215140
1416891600000|2014-11-25 05:00:00|6396|6354.5|6445.25|6443.5|6450|6449.25|6378.75|6354.5|8067208
1416978000000|2014-11-26 05:00:00|6442|6417.5|6434.75|6433.75|6474|6471|6390.75|6390|5843484
1417150800000|2014-11-28 05:00:00|6486.5|6447.5|6462.25|6460.75|6487.5|6486.75|6449.25|6447.25|3734908
1417410000000|2014-12-01 05:00:00|6450|6410.75|6463|6459.25|6516.75|6515|6416.75|6408|8252736
1417496400000|2014-12-02 05:00:00|6479.5|6428|6495.75|6495.5|6506.25|6504.5|6456.25|6428|6790404
1417582800000|2014-12-03 05:00:00|6509.75|6490.25|6538.25|6537.75|6548|6545.75|6471.5|6466.25|7056416
1417669200000|2014-12-04 05:00:00|6568.25|6550|6525.75|6525.25|6568.25|6556.25|6503.25|6500|4832556
1417755600000|2014-12-05 05:00:00|6548.75|6530|6585.75|6583.75|6587.5|6586.5|6526|6525|5829092
1418014800000|2014-12-08 05:00:00|6616.5|6587.25|6580.75|6579.75|6640.75|6640|6563.75|6550.75|10335632
1418101200000|2014-12-09 05:00:00|6524|6487.5|6606.5|6605.25|6619.25|6617|6492.25|6487.5|6263236
1418187600000|2014-12-10 05:00:00|6614.5|6591.75|6543|6541|6622.5|6619.5|6525.75|6525|6160808
1418274000000|2014-12-11 05:00:00|6574.25|6530|6586.5|6583.75|6640|6639.25|6568.5|6530|10276788
1418360400000|2014-12-12 05:00:00|6547.75|6507|6433|6432.75|6611.25|6605|6420.75|6420.5|11476376
1418619600000|2014-12-15 05:00:00|6459.75|6446.25|6412|6409.75|6487.5|6470.75|6350.5|6330.25|9845232
1418706000000|2014-12-16 05:00:00|6372.25|6250|6342.5|6340.25|6463|6455|6316.75|6250|8933848
1418792400000|2014-12-17 05:00:00|6363.25|6332.25|6474|6472|6491.25|6489|6346.25|6332.25|7518092
1418878800000|2014-12-18 05:00:00|6549.75|6526.5|6603.25|6601.75|6612.5|6608|6530|6526.5|7820096
1418965200000|2014-12-19 05:00:00|6585|6575|6544.75|6543|6617|6608|6536.25|6534.5|11112716
1419224400000|2014-12-22 05:00:00|6586.25|6536.25|6607.5|6605.75|6607.75|6607|6552.25|6536.25|4087388
1419310800000|2014-12-23 05:00:00|6630.25|6598.75|6638.25|6637|6662|6660.5|6604.25|6598.75|4360884
1419397200000|2014-12-24 05:00:00|6637.5|6614.75|6689.25|6687|6722|6720.25|6636.5|6614.75|3656932
1419570000000|2014-12-26 05:00:00|6710.5|6686.25|6671.25|6669|6733.75|6728.5|6667|6666.25|3324912
1419829200000|2014-12-29 05:00:00|6688.75|6628.75|6635|6633.5|6692.5|6690.75|6630.75|6626.25|4079476
1419915600000|2014-12-30 05:00:00|6633.75|6610.25|6615.75|6614.25|6635.75|6626|6577.75|6576.25|3573928
1420002000000|2014-12-31 05:00:00|6637.5|6622.5|6558.5|6555|6681.25|6680.25|6554.75|6554.5|4013004
1420174800000|2015-01-02 05:00:00|6649.75|6584.5|6623.25|6621.75|6668.75|6664|6564.75|6558|5806320
1420434000000|2015-01-05 05:00:00|6616.5|6575.25|6488.75|6485|6616.5|6587.25|6473.25|6470.5|8041820
1420520400000|2015-01-06 05:00:00|6496.25|6484|6431.5|6430.5|6523|6514|6372.5|6370.25|8801792
1420606800000|2015-01-07 05:00:00|6462.5|6451.25|6520.75|6518|6528.75|6528.25|6436.25|6435.5|7658204
1420693200000|2015-01-08 05:00:00|6583.75|6559.25|6597.25|6596.75|6629.5|6627.75|6571.5|6559.25|6730072
1420779600000|2015-01-09 05:00:00|6648.5|6580|6517.25|6514.5|6648.5|6597.75|6496|6494.25|7272776
1421038800000|2015-01-12 05:00:00|6549.25|6500.75|6507.25|6504.5|6550|6546.75|6483.75|6475.5|4917776
1421125200000|2015-01-13 05:00:00|6573|6546.25|6520.75|6518.75|6648.75|6643|6478.75|6476|8213988
1421211600000|2015-01-14 05:00:00|6445.75|6412.75|6390|6389|6465|6464.75|6354.25|6350.75|9917148
1421298000000|2015-01-15 05:00:00|6430|6403|6334|6331.75|6438.25|6431.5|6312.25|6308.75|8839420
1421384400000|2015-01-16 05:00:00|6297.75|6275|6371.5|6368.75|6378.75|6377|6289.5|6275|9317148
1421730000000|2015-01-20 05:00:00|6421|6400.25|6423.25|6421|6493.75|6478.75|6359.25|6355|10978636
1421816400000|2015-01-21 05:00:00|6419.5|6380.25|6434.25|6432.25|6491.5|6488.5|6375.25|6362.5|7328272
1421902800000|2015-01-22 05:00:00|6387|6375.5|6444.25|6443.25|6476|6474.25|6337|6333|9241324
1421989200000|2015-01-23 05:00:00|6484.5|6456.75|6459.75|6459.5|6516.5|6513|6455.75|6453|4380148
1422248400000|2015-01-26 05:00:00|6434.5|6383|6413.25|6412.25|6434.5|6427.5|6347.5|6344.75|6742128
1422334800000|2015-01-27 05:00:00|6351.25|6285.75|6282|6279.5|6351.25|6337.75|6220|6213.5|8516212
1422421200000|2015-01-28 05:00:00|6313.5|6295.75|6163.5|6162.25|6331.25|6314.25|6158.5|6155.5|7471916
1422507600000|2015-01-29 05:00:00|6272.25|6170.25|6199.75|6198.5|6272.25|6211|6131.5|6128.75|12083164
1422594000000|2015-01-30 05:00:00|6510|6492.75|6389.75|6387.5|6597.5|6585|6385|6383|16600188
1422853200000|2015-02-02 05:00:00|6412|6379|6378.5|6377.25|6412|6400|6244|6242.25|10761760
1422939600000|2015-02-03 05:00:00|6421|6394.25|6491.25|6491|6511.75|6511|6369.25|6365.25|12591816
1423026000000|2015-02-04 05:00:00|6497.25|6462.25|6631|6630.5|6668.25|6668|6482|6462.25|14966344
1423112400000|2015-02-05 05:00:00|6687.25|6659.5|6779.5|6779.25|6789.75|6789.25|6650.25|6644.25|11315248
1423198800000|2015-02-06 05:00:00|6845.75|6789.5|6682.5|6681|6845.75|6805|6651.75|6650.25|7960524
1423458000000|2015-02-09 05:00:00|6688.75|6667|6635|6634|6710|6707.5|6633.75|6632|5814692
1423544400000|2015-02-10 05:00:00|6686|6665.25|6616.25|6613.75|6697|6683.75|6591.5|6590.25|7478012
1423630800000|2015-02-11 05:00:00|6632.5|6604.25|6646.75|6645.25|6657.5|6656.75|6607.5|6604.25|4869920
1423717200000|2015-02-12 05:00:00|6699.5|6676.5|6771|6769|6772.75|6771.5|6681.25|6676.25|7527528
1423803600000|2015-02-13 05:00:00|6821.5|6812.5|6742.5|6741.75|6821.5|6813|6720.75|6718|6475964
1424149200000|2015-02-17 05:00:00|6787.25|6727.25|6768.5|6767|6799.75|6799|6750.75|6727.25|4795792
1424235600000|2015-02-18 05:00:00|6780|6769|6728|6727|6787.75|6769.25|6706|6702.5|4536880
1424322000000|2015-02-19 05:00:00|6757.25|6714.75|6725.75|6723.25|6757.25|6750|6701.75|6700|3897464
1424408400000|2015-02-20 05:00:00|6743.25|6714.5|6820.25|6819|6825|6823.75|6676.75|6676.5|6939080
1424667600000|2015-02-23 05:00:00|6839|6796.5|6828.5|6825.5|6839|6831.25|6758.75|6756.25|4917388
1424754000000|2015-02-24 05:00:00|6845.25|6845|6815|6814.75|6850|6845|6780|6779|6333500
1424840400000|2015-02-25 05:00:00|6811.75|6777.25|6827.5|6825.25|6856.5|6855.75|6799.25|6777.25|5270516
1424926800000|2015-02-26 05:00:00|6839.5|6830|6841.75|6841|6862.5|6859.75|6802.25|6800.25|5287600
1425013200000|2015-02-27 05:00:00|6848.25|6818.75|6786.25|6785.25|6855|6850|6786.25|6783|4017932
1425272400000|2015-03-02 05:00:00|6931|6917.75|6952.5|6950.5|6956.25|6955.75|6864.25|6861|8864620
1425358800000|2015-03-03 05:00:00|6967.25|6959|6882.5|6880|6967.25|6959|6846.5|6842.75|6614676
1425445200000|2015-03-04 05:00:00|6896.75|6880.75|6840.5|6839.75|6896.75|6880.75|6809.5|6803.25|4872644
1425531600000|2015-03-05 05:00:00|6885.5|6864.75|6852|6850.5|6885.5|6877.75|6844|6843.75|5002072
1425618000000|2015-03-06 05:00:00|6860.5|6814|6738|6737|6862.25|6858.5|6731.5|6730.5|8057556
1425873600000|2015-03-09 04:00:00|6776.75|6754.25|6781.75|6780.75|6806.25|6804.25|6732.25|6725.5|6437620
1425960000000|2015-03-10 04:00:00|6742|6723.25|6644.75|6643.5|6749|6742.25|6640.25|6639.25|7801724
1426046400000|2015-03-11 04:00:00|6641|6625.5|6624.5|6621.75|6684.75|6681.25|6578.5|6575|9286460
1426132800000|2015-03-12 04:00:00|6672.5|6656|6742|6741|6750|6749.25|6662.5|6655|6372864
1426219200000|2015-03-13 04:00:00|6739.5|6720.25|6631.25|6628.75|6739.5|6720.25|6613|6612.25|9450952
1426478400000|2015-03-16 04:00:00|6689.75|6656.75|6723|6722.75|6752.25|6751.25|6667.5|6656.75|6154496
1426564800000|2015-03-17 04:00:00|6711.75|6700.25|6607.25|6607|6711.75|6706.5|6607|6606|9395608
1426651200000|2015-03-18 04:00:00|6611.25|6602|6687.75|6687.5|6699.5|6694|6475.25|6475|20328416
1426737600000|2015-03-19 04:00:00|6690|6683|6684|6683|6719|6718|6576|6575|11939587
1426824000000|2015-03-20 04:00:00|6727|6715|6741|6740|6770|6769|6682|6678|10667223
1427083200000|2015-03-23 04:00:00|6810|6803|6710|6709|6822|6820|6710|6709|5840965
1427169600000|2015-03-24 04:00:00|6724|6708|6710|6709|6769|6768|6685|6684|5315888
1427256000000|2015-03-25 04:00:00|6716|6710|6581|6580|6743|6742|6580|6578|7402071
1427342400000|2015-03-26 04:00:00|6536|6524|6564|6562|6630|6629|6503|6502|5976652
1427428800000|2015-03-27 04:00:00|6556|6544|6551|6550|6583|6579|6516|6515|5278662
1427688000000|2015-03-30 04:00:00|6612|6600|6564|6563|6633|6631|6551|6550|5504896
1427774400000|2015-03-31 04:00:00|6554|6545|6550|6548|6621|6620|6541|6538|5385214
1427860800000|2015-04-01 04:00:00|6553|6533|6517|6515|6553|6543|6446|6445|5021082
1427947200000|2015-04-02 04:00:00|6499|6491|6531|6530|6562|6561|6485|6481|4089038
1428292800000|2015-04-06 04:00:00|6472|6456|6518|6517|6565|6564|6445|6441|3777103
1428379200000|2015-04-07 04:00:00|6563|6400|6609|6585|6619|6618|6500|6400|4564802
1428465600000|2015-04-08 04:00:00|6684|6564|6667|6651|6684|6684|6582|6564|5415500
1428552000000|2015-04-09 04:00:00|6731|6527|6657|6634|6761|6678|6578|6511|4481572
1428638400000|2015-04-10 04:00:00|6751|6542|6653|6617|6785|6680|6596|6525|3611483
1428897600000|2015-04-13 04:00:00|6718|6500|6586|6574|6795|6679|6552|6500|3528134
1428984000000|2015-04-14 04:00:00|6685|6500|6599|6581|6699|6600|6488|6487|4688379
1429070400000|2015-04-15 04:00:00|6629|6477|6595|6581|6629|6590|6531|6477|4423036
1429156800000|2015-04-16 04:00:00|6680|6491|6588|6565|6680|6599|6538|6426|3272683
1429243200000|2015-04-17 04:00:00|6680|6400|6453|6450|6680|6547|6436|6400|8516906
1429502400000|2015-04-20 04:00:00|6475|6403|6472|6451|6569|6520|6458|6400|4902945
1429588800000|2015-04-21 04:00:00|6569|6410|6547|6535|6583|6582|6497|6400|5484999
1429675200000|2015-04-22 04:00:00|6604|6444|6790|6777|6998|6997|6512|6400|19000939
1429761600000|2015-04-23 04:00:00|6828|6743|6793|6773|6828|6827|6753|6743|5702722
1429848000000|2015-04-24 04:00:00|6887|6707|6752|6732|6887|6828|6732|6707|3346768
1430107200000|2015-04-27 04:00:00|6868|6707|6728|6713|6885|6841|6695|6693|4377997
1430193600000|2015-04-28 04:00:00|6807|6670|6691|6682|6828|6761|6642|6641|5315443
1430280000000|2015-04-29 04:00:00|6729|6670|6788|6750|6846|6845|6680|6670|8678773
1430366400000|2015-04-30 04:00:00|6890|6675|6500|6486|6890|6763|6440|6422|9813388
1430452800000|2015-05-01 04:00:00|6605|6400|6577|6571|6668|6662|6465|6400|8588545
1430712000000|2015-05-04 04:00:00|6639|6600|6577|6558|6639|6616|6551|6479|6279391
1430798400000|2015-05-05 04:00:00|6651|6466|6610|6596|6668|6639|6550|6466|7521585
1430884800000|2015-05-06 04:00:00|6668|6575|6580|6557|6668|6662|6524|6522|5856479
1430971200000|2015-05-07 04:00:00|6610|6466|6668|6646|6678|6677|6518|6466|5826048
1431057600000|2015-05-08 04:00:00|6699|6570|6938|6932|7016|7010|6686|6560|15593291
1431316800000|2015-05-11 04:00:00|6945|6911|6900|6880|6986|6968|6880|6878|9096727
1431403200000|2015-05-12 04:00:00|6933|6800|6900|6874|6933|6899|6798|6796|5910008
1431489600000|2015-05-13 04:00:00|6888|6825|6888|6867|6888|6885|6819|6819|4373532
1431576000000|2015-05-14 04:00:00|6936|6780|6999|6987|7004|7003|6888|6775|5420844
1431662400000|2015-05-15 04:00:00|7069|6936|6953|6950|7069|7067|6932|6931.1|5927212
1431921600000|2015-05-18 04:00:00|6996|6860|7014|6990|7024|7023|6914|6860|4127305
1432008000000|2015-05-19 04:00:00|7055|6911|7033|7023|7139|7056|7001|6894|3551330
1432094400000|2015-05-20 04:00:00|7095|6950|6970|6908|7095|7051|6949|6902|4024160
1432180800000|2015-05-21 04:00:00|6987|6960|6960|6949|6987|6987|6929|6928|4844249
1432267200000|2015-05-22 04:00:00|7064|6914|6973|6954|7064|6984|6928|6914|3548738
1432612800000|2015-05-26 04:00:00|7046|6914|6870|6869|7059|6964|6831|6830|4300390
1432699200000|2015-05-27 04:00:00|6895|6805|6965|6946|7059|6973|6856|6805|6201577
1432785600000|2015-05-28 04:00:00|7028|6826|6969|6958|7059|6977|6881|6805|3190822
1432872000000|2015-05-29 04:00:00|6960.43|6851.51|6885|6869|6960.43|6959|6852|6851.51|5020836
1433131200000|2015-06-01 04:00:00|6908|6805|6935|6912|6949|6944|6844|6805|4410461
1433217600000|2015-06-02 04:00:00|7031|6829|6904|6884|7031|6945|6803|6801|3759524
1433304000000|2015-06-03 04:00:00|7025|6823|6913|6900|7025|6949|6890|6823|4095456
1433390400000|2015-06-04 04:00:00|6914.5|6825|6828|6824|6914.5|6914|6803|6802.5|5287294
1433476800000|2015-06-05 04:00:00|6932|6750|6847|6830|6932|6869|6801|6750|3623199
1433736000000|2015-06-08 04:00:00|6899|6766|6783|6770|6899|6828|6763|6750|4219419
1433822400000|2015-06-09 04:00:00|6859|6723|6817|6797|6859|6808|6753|6720|3425449
1433908800000|2015-06-10 04:00:00|6859|6777|6985|6963|6989|6970|6817|6777|5764663
1433995200000|2015-06-11 04:00:00|7081|6877|6955|6950|7096|7002|6942|6875|4412762
1434081600000|2015-06-12 04:00:00|7061|6860|6945|6920|7076|6971|6903|6844|4019454
1434340800000|2015-06-15 04:00:00|6921|6817|6869|6852|6921|6905|6819|6817|5181329
1434427200000|2015-06-16 04:00:00|6893|6850|6909|6887|6931|6916|6834|6820|5032559
1434513600000|2015-06-17 04:00:00|6993|6820|6873|6868|7000|6938|6852|6820|6838967
1434600000000|2015-06-18 04:00:00|6939|6820|6948|6935|6984|6983|6885|6820|6562451
1434686400000|2015-06-19 04:00:00|6993|6822|6877|6869|6993|6953|6849|6822|7083823
1434945600000|2015-06-22 04:00:00|6908|6830|6919|6900|6944|6941|6891|6830|4082248
1435032000000|2015-06-23 04:00:00|7000|6872|6949|6930|7000|6958|6910|6872|3069605
1435118400000|2015-06-24 04:00:00|7000|6925|6890|6879|7000|6940|6878|6875|3636107
1435204800000|2015-06-25 04:00:00|6980|6860|6870|6856|6980|6932|6852|6851|3685742
1435291200000|2015-06-26 04:00:00|6898|6830|6899|6875|6939|6909|6842|6830|4703411
1435550400000|2015-06-29 04:00:00|6839|6710|6695|6684|6849|6848|6670|6665|6635149
1435636800000|2015-06-30 04:00:00|6740|6676|6748|6696|6748|6748|6677|6676|5130590
1435723200000|2015-07-01 04:00:00|6814|6726|6800|6785|6831|6830|6753|6725|4815999
1435809600000|2015-07-02 04:00:00|6849|6762|6848|6825|6849|6831|6762|6762|4092337
1436155200000|2015-07-06 04:00:00|6825|6690|6850|6829|6891|6835|6725|6690|3626108
1436241600000|2015-07-07 04:00:00|6930|6743|6774|6732|6930|6825|6653|6651|5481296
1436328000000|2015-07-08 04:00:00|6748|6579|6749|6673|6792|6731|6665|6563|4603703
1436414400000|2015-07-09 04:00:00|6837|6625|6793|6726|6854|6791|6702|6625|4020290
1436500800000|2015-07-10 04:00:00|6800|6722|6853|6830|6919|6853|6791|6705|4213482
1436760000000|2015-07-13 04:00:00|6910|6883|6954|6932|6960|6959|6883|6883|5308500
1436846400000|2015-07-14 04:00:00|6999|6832|7024|7010|7050|7029|6948|6832|4652425
1436932800000|2015-07-15 04:00:00|7039.7|6969|7031|7006|7039.7|7025|6969|6969|3652915
1437019200000|2015-07-16 04:00:00|7050|6952|7060|7034|7073|7058|6997|6952|5506399
1437105600000|2015-07-17 04:00:00|7156|6952|7091|7075|7200|7095|7029|6952|5134070
1437364800000|2015-07-20 04:00:00|7200|7105|7296|7270|7300|7299|7100|7082|8189167
1437451200000|2015-07-21 04:00:00|7380|7170|7169|7158|7396|7306|7160|7145|7266921
1437537600000|2015-07-22 04:00:00|7311|7125|7225|7197|7334|7215|7163|7125|4692525
1437624000000|2015-07-23 04:00:00|7334|7125|7550|7530|7777|7754|7121|7120|9453379
1437710400000|2015-07-24 04:00:00|7614|7455|7524|7500|7700|7680|7441|7310|18880479
1437969600000|2015-07-27 04:00:00|7500|7484|7410|7390|7500|7500|7359|7358.2|8418413
1438056000000|2015-07-28 04:00:00|7518|7351|7514|7477|7518|7517|7385|7351|8527324
1438142400000|2015-07-29 04:00:00|7642|7409|7598|7571|7699|7642|7410|7275|12342833
1438228800000|2015-07-30 04:00:00|7676|7492|7638|7606|7676|7675|7526|7451|4422443
1438315200000|2015-07-31 04:00:00|7676|7556|7558|7535|7676|7656|7534|7500|6619793
1438574400000|2015-08-03 04:00:00|7676|7446|7577|7562|7676|7602|7502|7399|4929590
1438660800000|2015-08-04 04:00:00|7608|7503|7527|7512|7608|7607|7503|7503|4990230
1438747200000|2015-08-05 04:00:00|7652|7415|7515|7503|7653|7619|7492|7406|6002402
1438833600000|2015-08-06 04:00:00|7630|7405|7347|7302|7630|7539|7325|7300|6454593
1438920000000|2015-08-07 04:00:00|7485|7308|7420|7403|7485|7430|7332|7308|5139178
1439179200000|2015-08-10 04:00:00|7449|7252|7454|7426|7578|7517|7386|7252|4696807
1439265600000|2015-08-11 04:00:00|7492|7350|7350|7338|7529|7426|7323|7322|4947154
1439352000000|2015-08-12 04:00:00|7297|7225|7370|7354|7385|7383|7241|7096|5902405
1439438400000|2015-08-13 04:00:00|7485|7300|7408|7384|7513|7442|7339|7300|5091063
1439524800000|2015-08-14 04:00:00|7513|7303|7430|7418|7513|7439|7349|7300|3071585
1439784000000|2015-08-17 04:00:00|7517|7337|7457|7441|7517|7468|7351|7287|2685269
1439870400000|2015-08-18 04:00:00|7519|7318|7450|7444|7519|7472|7400|7287|4870985
1439956800000|2015-08-19 04:00:00|7519|7331|7435|7425|7519|7495|7368|7287|4919470
1440043200000|2015-08-20 04:00:00|7531|7400|7372|7355|7550|7451|7281|7256|10447231
1440129600000|2015-08-21 04:00:00|7350|7311|7130|7119|7469|7361|7097|7096|13165361
1440388800000|2015-08-24 04:00:00|7000|6775|6836|6756|7107|7106|6018|6000|18472975
1440475200000|2015-08-25 04:00:00|7140|6875|6697|6600|7225|7187|6650|6600|11940055
1440561600000|2015-08-26 04:00:00|6903|6713|7100|7080|7100|7098|6790|6688|9996181
1440648000000|2015-08-27 04:00:00|7268|7120|7268|7243|7268|7250|7080|7080|7925051
1440734400000|2015-08-28 04:00:00|7266.5|7101|7258|7221|7266.5|7266|7162|7101|5105369
1440993600000|2015-08-31 04:00:00|7283|7050|7095|7090|7330|7208|7082|7050|6408864
1441080000000|2015-09-01 04:00:00|7039|6874|6926|6901|7039|7038|6851|6850|9103349
1441166400000|2015-09-02 04:00:00|7000|6919|6990|6963|7000|7000|6871|6870|7940872
1441252800000|2015-09-03 04:00:00|7125|6900|7066|7037|7250|7108|6999|6900|7603275
1441339200000|2015-09-04 04:00:00|7027|6889|6937|6918|7200|6991|6865|6850|7835216
1441684800000|2015-09-08 04:00:00|7057|6972|7035|7018|7158|7095|6955|6955|6865684
1441771200000|2015-09-09 04:00:00|7228|7021|6970|6954|7228|7137|6943|6908|6376628
1441857600000|2015-09-10 04:00:00|7119|6901|7079|7015|7139|7064|6935|6810|5900534
1441944000000|2015-09-11 04:00:00|7119|6899|7084|7065|7138|7080|6947|6810|4770455
1442203200000|2015-09-14 04:00:00|7206|6988|7009|7000|7260|7076|6962|6960|5490617
1442289600000|2015-09-15 04:00:00|7070|6900|7068|7054|7075|7074|6952|6900|5932962
1442376000000|2015-09-16 04:00:00|7197|6970|7103|7099|7260|7110|7006|6960|6050280
1442462400000|2015-09-17 04:00:00|7216|6982|7129|7090|7232|7229|7051|6977|6267677
1442548800000|2015-09-18 04:00:00|7120|6984|7020|7010|7130|7080|6943|6910|9457508
1442808000000|2015-09-21 04:00:00|7087|6960|7100|7090|7260|7132|7028|6920|5740223
1442894400000|2015-09-22 04:00:00|7205|6963|7025|7007|7213|7039|6931|6910|8197420
1442980800000|2015-09-23 04:00:00|6900|6898|7104|7080|7150|7114|6900|6810|7031007
1443067200000|2015-09-24 04:00:00|7222|6980|7069|7025|7222|7100|6964|6947|7244605
1443153600000|2015-09-25 04:00:00|7146|6946|7065|7050|7146|7145|7021|6946|6424172
1443412800000|2015-09-28 04:00:00|7113|6976|6769|6730|7113|7042|6704|6703|11389892
1443499200000|2015-09-29 04:00:00|6832|6720|6870|6856|6870|6869|6723|6720|9167239
1443585600000|2015-09-30 04:00:00|7034|6876|6966|6952|7034|6963|6826|6825|6665736
1443672000000|2015-10-01 04:00:00|7049|6995|7028|7002|7080|7073|6898|6850|7239217
1443758400000|2015-10-02 04:00:00|7088|7000|7070|7041|7088|7072|6837|6835|6214354
1444017600000|2015-10-05 04:00:00|7121|6979|7215|7188|7234|7233|7095|6979|6109201
1444104000000|2015-10-06 04:00:00|7219|7093|7196|7153|7350|7253|7184|7050|4736597
1444190400000|2015-10-07 04:00:00|7340|7245|7324|7305|7340|7321|7247|7245|5220664
1444276800000|2015-10-08 04:00:00|7350|7275|7393|7380|7393|7393|7275|7275|4813002
1444363200000|2015-10-09 04:00:00|7515|7300|7402|7398|7578|7430|7341|7271|4752276
1444622400000|2015-10-12 04:00:00|7531|7290|7530|7499|7543|7542|7381|7279|4807615
1444708800000|2015-10-13 04:00:00|7578|7378|7500|7452|7578|7524|7416|7367|6339367
1444795200000|2015-10-14 04:00:00|7578|7378|7450|7410|7578|7525|7372|7250|5870202
1444881600000|2015-10-15 04:00:00|7525|7361|7544|7538|7545|7538|7455|7349|5657252
1444968000000|2015-10-16 04:00:00|7580|7416|7605|7600|7669|7653|7481|7416|7851118
1445227200000|2015-10-19 04:00:00|7700|7474|7712|7681|7733|7732|7548|7474|8736409
1445313600000|2015-10-20 04:00:00|7777|7599|7628|7603|7777|7710|7594|7510|6890428
1445400000000|2015-10-21 04:00:00|7750|7508|7590|7551|7750|7687|7532|7506|5992753
1445486400000|2015-10-22 04:00:00|7686|7550|7699|7663|7700|7700|7550|7550|7861507
1445572800000|2015-10-23 04:00:00|7774|7522|7707|7697|7800|7785|7495|7495|9863436
1445832000000|2015-10-26 04:00:00|7867|7700|7818|7800|7867|7856|7700|7700|6843961
1445918400000|2015-10-27 04:00:00|7826|7705.5|7788|7753|7826|7826|7706|7705.5|4953751
1446004800000|2015-10-28 04:00:00|7885|7744|7935|7900|7970|7970|7746|7744|8359021
1446091200000|2015-10-29 04:00:00|7940|7803|7844|7811|8000|7939|7794|7793|5793828
1446177600000|2015-10-30 04:00:00|7897|7760|7779|7775|7897|7880|7757|7756|8889847
1446440400000|2015-11-02 05:00:00|8000|7458|7519|7511|8000|7790|7454|7453|26977700
1446526800000|2015-11-03 05:00:00|7609|7421|7814|7800|7859|7857|7475|7421|17143939
1446613200000|2015-11-04 05:00:00|7935|7706|7833|7826|7935|7883|7791|7706|7408383
1446699600000|2015-11-05 05:00:00|7890|7736|7955|7926|7973|7971|7836|7687|8044963
1446786000000|2015-11-06 05:00:00|8033|7814|7890|7874|8063|7965|7833|7785|7000299
1447045200000|2015-11-09 05:00:00|7950|7737|7835|7806|7950|7875|7730|7729|7852481
1447131600000|2015-11-10 05:00:00|7939|7665|7947|7945|7964|7950|7765|7665|7207726
1447218000000|2015-11-11 05:00:00|8055|7831|7920|7903|8055|8024|7918|7825|6912926
1447304400000|2015-11-12 05:00:00|7945|7830|7820|7805|7945|7913|7810|7805|7675674
1447390800000|2015-11-13 05:00:00|7972|7764|7800|7781|7972|7896|7778|7764|8656353
1447650000000|2015-11-16 05:00:00|7825|7766|7879|7871|7939|7890|7759|7635|6498685
1447736400000|2015-11-17 05:00:00|7990|7752|7890|7850|7990|7927|7848|7750|5875138
1447822800000|2015-11-18 05:00:00|7990|7745|8047|8046|8050|8049|7877|7745|6053424
1447909200000|2015-11-19 05:00:00|8192|7916|8014|7990|8200|8100|7986|7916|5211106
1447995600000|2015-11-20 05:00:00|8100|7998|8021|8015|8100|8100|7999|7998|6003022
1448254800000|2015-11-23 05:00:00|8159|7877|8020|8006|8200|8071|7956|7810|4751628
1448341200000|2015-11-24 05:00:00|7997|7905|7990|7979|8020|8019|7911|7905|4987579
1448427600000|2015-11-25 05:00:00|8009|7956|7984|7960|8009|8007|7958|7956|3592848
1448600400000|2015-11-27 05:00:00|7973|7950|7982|7980|8015|8014|7962|7950|2575076
1448859600000|2015-11-30 05:00:00|8025|7896|8025|7896|8025|8006|7897|7896|6592860
1448946000000|2015-12-01 05:00:00|7993|7876.5|7993|7976|7993|7992|7877|7876.5|5383899
1449032400000|2015-12-02 05:00:00|8015|7897|7920|7915|8015|8014|7898|7897|6101977
1449118800000|2015-12-03 05:00:00|8020|7810|7872|7829|8020|7972|7808|7807|7269240
1449205200000|2015-12-04 05:00:00|7990|7692|8040|8021|8040|8027|7829|7692|5959002
1449464400000|2015-12-07 05:00:00|8057|7918|7990|7972|8057|8040|7908|7907|6927181
1449550800000|2015-12-08 05:00:00|8032|7814|7928|7911|8067|7966|7837|7756|6402805
1449637200000|2015-12-09 05:00:00|7975|7840|7817|7790|7975|7974|7740|7739.75|10883988
1449723600000|2015-12-10 05:00:00|7929|7750|7828|7813|8040|7910|7763|7750|6480968
1449810000000|2015-12-11 05:00:00|7770|7688|7607|7582|7770|7770|7552|7552|11337160
1450069200000|2015-12-14 05:00:00|7611|7551|7748|7690|7763|7731|7559|7551|9070015
1450155600000|2015-12-15 05:00:00|7735|7725|7886|7863|7945|7944|7735|7655|8931779
1450242000000|2015-12-16 05:00:00|7910|7830|7986|7970|7999|7998|7816|7815|8193073
1450328400000|2015-12-17 05:00:00|8015|7935|7829|7795|8040|8027|7829|7780|6059530
1450414800000|2015-12-18 05:00:00|7910|7830|7650|7640|7910|7850|7629|7628|12051981
1450674000000|2015-12-21 05:00:00|7700|7563|7750|7725|7795|7735|7640|7563|5693193
1450760400000|2015-12-22 05:00:00|7735|7655|7742|7739|7770|7748|7667|7655|4855443
1450846800000|2015-12-23 05:00:00|7770|7690|7875|7802|7900|7866|7751|7690|4832429
1450933200000|2015-12-24 05:00:00|7871|7795|7828|7826|7871|7870|7819|7795|1622042
1451278800000|2015-12-28 05:00:00|7875|7795|7860|7855|7875|7864|7783|7700|2574177
1451365200000|2015-12-29 05:00:00|7875|7795|7939|7924|7993|7939|7875|7795|3709033
1451451600000|2015-12-30 05:00:00|7935|7865|7858|7830|7935|7914|7826|7823|3501905
1451538000000|2015-12-31 05:00:00|7875|7800|7756|7755|7880|7879|7756|7755|4470641
1451883600000|2016-01-04 05:00:00|7805|7725|7632|7587|7805|7725|7502|7501|10033109
1451970000000|2016-01-05 05:00:00|7633|7550|7638|7627|7652|7651|7555|7450|7781038
1452056400000|2016-01-06 05:00:00|7610|7450|7550|7527|7610|7585|7485|7450|8449222
1452142800000|2016-01-07 05:00:00|7520|7480|7380|7345|7520|7508|7335|7220|10648933
1452229200000|2016-01-08 05:00:00|7573|7400|7288|7274|7573|7505|7276|7273|8274964
1452488400000|2016-01-11 05:00:00|7452|7302|7418|7393|7452|7407|7267|7202|10225272
1452574800000|2016-01-12 05:00:00|7462|7251|7498|7461|7580|7499|7403|7251|8561725
1452661200000|2016-01-13 05:00:00|7649|7488|7315|7295|7699|7545|7290|7280|9180612
1452747600000|2016-01-14 05:00:00|7445|7242|7400|7311|7452|7451|7267|7242|8722656
1452834000000|2016-01-15 05:00:00|7295|7197|7215|7186|7295|7287|7067|7066|15223515
1453179600000|2016-01-19 05:00:00|7313|7208|7129|7102|7403|7340|7067|7063|13138378
1453266000000|2016-01-20 05:00:00|7072|6904|7141|7081|7141|7140|6904|6904|14564430
1453352400000|2016-01-21 05:00:00|7233|7010|7225|7142|7233|7233|7012|7010|9041960
1453438800000|2016-01-22 05:00:00|7250|7213|7269|7260|7318|7318|7214|7213|7426189
1453698000000|2016-01-25 05:00:00|7291|7154|7186|7154|7291|7276|7161|7154|7191560
1453784400000|2016-01-26 05:00:00|7176|7155|7177|7155|7227|7227|7156|7155|6100213
1453870800000|2016-01-27 05:00:00|7219|7103|7185|7135|7248|7248|7059|7058|7586695
1453957200000|2016-01-28 05:00:00|7340|7136|6945|6900|7340|7224|6809|6800|13537527
1454043600000|2016-01-29 05:00:00|7067|7001|7452|7422|7468|7460|6877|6876|35530428
1454302800000|2016-02-01 05:00:00|7475|7450|7477|7325|7477|7476|7325|7325|8981463
1454389200000|2016-02-02 05:00:00|7420.61|7313|7340|7325|7420.61|7420|7314|7313|8044701
1454475600000|2016-02-03 05:00:00|7462.5|7316|7449|7356|7462.5|7462|7245|7243|8560118
1454562000000|2016-02-04 05:00:00|7550|7400|7370|7278|7612|7500|7276|7275|11052761
1454648400000|2016-02-05 05:00:00|7368|7280|7159|7149|7368|7358|7055|7055|10919445
1454907600000|2016-02-08 05:00:00|7133|7100|6790|6780|7133|7100|6630|6630|23388768
1454994000000|2016-02-09 05:00:00|7020|6565|6869|6812|7020|6946|6610|6565|10994214
1455080400000|2016-02-10 05:00:00|7020|6900|7017|6900|7103|7103|6915|6900|9909930
1455166800000|2016-02-11 05:00:00|6907|6750|6888|6857|6907|6906|6743|6733|11794286
1455253200000|2016-02-12 05:00:00|6907|6847|7038|7023|7046|7045|6907|6847|7129742
1455598800000|2016-02-16 05:00:00|7185|7070|7138|7104|7185|7174|7040|7039.5|7050289
1455685200000|2016-02-17 05:00:00|7200|7100|7225|7211|7225|7225|7100|7100|7305504
1455771600000|2016-02-18 05:00:00|7247|7102.08|7130|7102.08|7247|7230|7103|7102.08|5689305
1455858000000|2016-02-19 05:00:00|7300.4|7020|7153|7147|7300.4|7172|7031|7020|6671765
1456117200000|2016-02-22 05:00:00|7348|7176|7294|7226|7348|7319|7211|7100|6181169
1456203600000|2016-02-23 05:00:00|7312.24|7199|7213|7199|7312.24|7312|7199|7199|4944695
1456290000000|2016-02-24 05:00:00|7219.5|7038|7219.5|7200|7219.5|7219|7038|7038|6557890
1456376400000|2016-02-25 05:00:00|7334|7193.5|7330|7327|7334|7331|7198|7193.5|5733347
1456462800000|2016-02-26 05:00:00|7358|7269|7280|7269|7391|7390|7274|7269|5472686
1456722000000|2016-02-29 05:00:00|7259|7238.8|7258|7239|7389.5|7389|7241|7238.8|5705814
1456808400000|2016-03-01 05:00:00|7378|7245|7466|7460|7479|7463|7294|7239|7214758
1456894800000|2016-03-02 05:00:00|7464|7366|7434|7366|7464|7464|7367|7366|4614225
1456981200000|2016-03-03 05:00:00|7450|7336|7450|7336|7450|7445|7337|7336|5434967
1457067600000|2016-03-04 05:00:00|7490|7276|7388|7365|7490|7450|7363|7276|5118846
1457326800000|2016-03-07 05:00:00|7449|7267|7194|7172|7449|7350|7136|7135|10331680
1457413200000|2016-03-08 05:00:00|7171|7012|7084|7069|7288|7190|7052|7012|8776530
1457499600000|2016-03-09 05:00:00|7220|7012|7075|7001|7248|7142|6990|6989|7796265
1457586000000|2016-03-10 05:00:00|7128|7019|7040|7012|7255|7139|6958|6957|8724561
1457672400000|2016-03-11 05:00:00|7118|7002|7165|7157|7201|7200|7070|6949|6825375
1457928000000|2016-03-14 04:00:00|7172|7095|7172|7108|7172|7169|7096|7095|5294311
1458014400000|2016-03-15 04:00:00|7185|7044|7246|7085|7246|7192|7067|6949|5335993
1458100800000|2016-03-16 04:00:00|7200|7065|7285|7150|7285|7283|7154|7065|5897256
1458187200000|2016-03-17 04:00:00|7367|7167|7377|7309|7377|7366|7230|7106|6050341
1458273600000|2016-03-18 04:00:00|7400|7211|7367|7361|7410|7409|7314|7211|10242644
1458532800000|2016-03-21 04:00:00|7400|7214|7380|7377|7400|7393|7316|7214|6055810
1458619200000|2016-03-22 04:00:00|7449|7257|7305|7286|7449|7363|7293|7257|4958150
1458705600000|2016-03-23 04:00:00|7397|7200|7400|7385|7427|7416|7278|7200|5589164
1458792000000|2016-03-24 04:00:00|7449|7260|7431|7410|7449|7415|7347|7201|5286845
1459137600000|2016-03-28 04:00:00|7432|7400|7425|7381|7432|7426|7372|7371|4061135
1459224000000|2016-03-29 04:00:00|7449|7317|7550|7538|7588|7558|7393|7286|6656464
1459310400000|2016-03-30 04:00:00|7612|7538|7678|7651|7700|7699|7575|7538|7054525
1459396800000|2016-03-31 04:00:00|7800|7620|7667|7644|7800|7691|7597|7595|5588579
1459483200000|2016-04-01 04:00:00|7757|7590|7774|7755|7825|7824|7580|7578|8454683
1459742400000|2016-04-04 04:00:00|7950|7603|7776|7751|7950|7830|7754|7603|5797089
1459828800000|2016-04-05 04:00:00|7900|7675|7739|7703|7900|7747|7659|7625|5079335
1459915200000|2016-04-06 04:00:00|7851|7628|7832|7821|7900|7833|7713|7628|5209236
1460001600000|2016-04-07 04:00:00|7900|7746|7758|7750|7900|7817|7720|7719|5803771
1460088000000|2016-04-08 04:00:00|7900|7758|7808|7799|7900|7862|7782|7758|3841297
1460347200000|2016-04-11 04:00:00|7803|7754|7777|7764|7878|7876|7770|7754|5013508
1460433600000|2016-04-12 04:00:00|7881|7623|7855|7834|7900|7854|7766|7623|4940809
1460520000000|2016-04-13 04:00:00|7900|7852|7975|7967|7991|7990|7890|7852|6849319
1460606400000|2016-04-14 04:00:00|8000|7901|8049|8017|8068|8067|7934|7901|7933391
1460692800000|2016-04-15 04:00:00|8100|7909|8009|8007|8100|8069|7991|7885|5683534
1460952000000|2016-04-18 04:00:00|8050|7965|8144|8101|8160|8154|7984|7965|5488451
1461038400000|2016-04-19 04:00:00|8174|8144|8075|8066|8200|8172|8038|8037|5682431
1461124800000|2016-04-20 04:00:00|8164|8055|8160|8135|8164|8163|8056|8055|5872209
1461211200000|2016-04-21 04:00:00|8200|8072|7719|7707|8322|8200|7536|7510|8215796
1461297600000|2016-04-22 04:00:00|7933|7721|7921|7900|7935.5|7935|7725|7721|14533256
1461556800000|2016-04-25 04:00:00|8019|7722|7825|7814|8019|7900|7783|7722|8280392
1461643200000|2016-04-26 04:00:00|7950|7765|7849|7827|7950|7865|7800|7722|4789956
1461729600000|2016-04-27 04:00:00|7866|7723|7899|7876|7950|7899|7817|7723|5248972
1461816000000|2016-04-28 04:00:00|7938|7800|7790|7780|7938|7927|7761|7760|6741289
1461902400000|2016-04-29 04:00:00|7890|7775|7735|7720|7890|7797|7686|7685|5802034
1462161600000|2016-05-02 04:00:00|7788|7575|7850|7832|7850|7846|7716|7575|6463222
1462248000000|2016-05-03 04:00:00|7900|7688|7724|7721|7900|7834|7694|7688|6238713
1462334400000|2016-05-04 04:00:00|7802|7688|7720|7708|7802|7737|7635|7575|7446141
1462420800000|2016-05-05 04:00:00|7788|7644|7736|7725|7788|7770|7702|7644|5029567
1462507200000|2016-05-06 04:00:00|7785|7644|7779|7762|7788|7779|7679|7644|5259093
1462766400000|2016-05-09 04:00:00|7788|7648|7810|7800|7845|7835|7763|7648|6037767
1462852800000|2016-05-10 04:00:00|7900|7782|7910|7903|7933|7932|7845|7711|5797336
1462939200000|2016-05-11 04:00:00|7963|7746|7743|7733|7963|7921|7725|7701|7098550
1463025600000|2016-05-12 04:00:00|7788|7700|7789|7770|7829|7818|7708|7700|6443267
1463112000000|2016-05-13 04:00:00|7711|7700|7685|7683|7907|7826|7680|7666|5680394
1463371200000|2016-05-16 04:00:00|7750|7666|7785|7772|7806|7805|7709|7666|6682503
1463457600000|2016-05-17 04:00:00|7850|7691|7692|7684|7850|7800|7653|7652|5671503
1463544000000|2016-05-18 04:00:00|7726|7644|7750|7740|7788|7787|7642|7622|5212959
1463630400000|2016-05-19 04:00:00|7832|7660|7719|7692|7832|7745|7622|7621|4717899
1463716800000|2016-05-20 04:00:00|7722|7652|7784|7770|7804|7803|7718|7652|4844720
1463976000000|2016-05-23 04:00:00|7845|7634|7722|7703|7845|7823|7715|7630|4691895
1464062400000|2016-05-24 04:00:00|7796|7706|7950|7939|7950|7949|7755|7544|6046443
1464148800000|2016-05-25 04:00:00|7983|7895|7923|7895|7983|7962|7896|7895|4844965
1464235200000|2016-05-26 04:00:00|7966|7887|7915|7903|7966|7958|7888|7887|3530962
1464321600000|2016-05-27 04:00:00|8019|7779|7977|7960|8019|7970|7900|7779|3319560
1464667200000|2016-05-31 04:00:00|8000|7939|7900|7877|8000|7985|7877|7874|5559838
1464753600000|2016-06-01 04:00:00|7915|7796|7931|7903|7931|7931|7869|7796|3357929
1464840000000|2016-06-02 04:00:00|7980|7890|8000|7987|8000|7992|7894|7890|4493985
1464926400000|2016-06-03 04:00:00|8019|7916|7999|7982|8058|8058|7916|7916|6498862
1465185600000|2016-06-06 04:00:00|8090|8010|8061|8035|8090|8089|8023|8010|5347090
1465272000000|2016-06-07 04:00:00|8100|7978|8055|8046|8120|8100|8055|7978|4462700
1465358400000|2016-06-08 04:00:00|8130|7927|8200|8181|8200|8185|8050|7927|6766229
1465444800000|2016-06-09 04:00:00|8183|8097.63|8135|8106|8183|8165|8099|8097.63|5222862
1465531200000|2016-06-10 04:00:00|8096|8066|8048|8020|8096|8075|7985|7984|6644592
1465790400000|2016-06-13 04:00:00|7977|7889|7840|7823|8018|8017|7830|7800|8808792
1465876800000|2016-06-14 04:00:00|7854|7800|7855|7833|7990|7875|7790|7679|6665520
1465963200000|2016-06-15 04:00:00|7990|7742|7874|7808|7990|7884|7802|7742|6254578
1466049600000|2016-06-16 04:00:00|7875|7676|7849|7836|7875|7852|7715|7676|8523251
1466136000000|2016-06-17 04:00:00|7879|7815|7713|7698|7879|7860|7683|7683|10574908
1466395200000|2016-06-20 04:00:00|7904|7730|7755|7741|7904|7837|7733|7712|6992136
1466481600000|2016-06-21 04:00:00|7801|7688|7732|7710|7801|7801|7715|7688|7674988
1466568000000|2016-06-22 04:00:00|7880|7640|7693|7672|7880|7769|7654|7612|8314902
1466654400000|2016-06-23 04:00:00|7747|7643|7866|7755|7888|7870|7687|7600|10325982
1466740800000|2016-06-24 04:00:00|7548|7544|7505|7485|7700|7603|7432|7430|15192194
1467000000000|2016-06-27 04:00:00|7579|7461|7348|7324|7644|7461|7306|7300|14296572
1467086400000|2016-06-28 04:00:00|7442|7351|7520|7511|7550|7549|7419|7346|12546220
1467172800000|2016-06-29 04:00:00|7650|7429|7724|7691|7725|7700|7567|7429|10366260
1467259200000|2016-06-30 04:00:00|7714|7514|7450|7446|7714|7713|7381|7380|20756295
1467345600000|2016-07-01 04:00:00|7524|7337|7453|7451|7594|7593|7411|7337|12141437
1467691200000|2016-07-05 04:00:00|7491|7395|7467|7405|7497|7497|7384|7337|8785921
1467777600000|2016-07-06 04:00:00|7484|7420|7429|7400|7548|7475|7384|7327|9403926
1467864000000|2016-07-07 04:00:00|7480|7362|7447|7445|7548|7528|7420|7350|6979822
1467950400000|2016-07-08 04:00:00|7548|7422|7640|7635|7655|7654|7399|7350|9202722
1468209600000|2016-07-11 04:00:00|7702|7610|7649|7642|7719.2|7719|7640|7390.45|7016371
1468296000000|2016-07-12 04:00:00|7700|7650|7757|7743|7757|7756|7661|7650|8740236
1468382400000|2016-07-13 04:00:00|7763|7703|7745|7727|7800|7777|7720|7703|5012724
1468468800000|2016-07-14 04:00:00|7797|7752|7810|7791|7888|7853|7770|7700|5565848
1468555200000|2016-07-15 04:00:00|7857|7748|7824|7810|7904|7887|7805|7510|6387041
1468814400000|2016-07-18 04:00:00|7870|7800|7828|7815|7870|7869|7790|7784|3847331
1468900800000|2016-07-19 04:00:00|7888.7|7764|7880|7860|7888.7|7888|7775|7510|6129253
1468987200000|2016-07-20 04:00:00|7999|7771|7950|7938|7999|7974|7885|7737|6746104
1469073600000|2016-07-21 04:00:00|8000|7886|7900|7881|8100|7985|7695|7601|7754682
1469160000000|2016-07-22 04:00:00|7982|7831|7985|7978|8008|8007|7834|7831|10277013
1469419200000|2016-07-25 04:00:00|8020|7922|7908|7878|8020|8015|7874|7823|7739352
1469505600000|2016-07-26 04:00:00|8024|7875|7875|7852|8024|7911|7794|7793|8562067
1469592000000|2016-07-27 04:00:00|7900|7718|7879|7855|7900|7878|7754|7700|8383909
1469678400000|2016-07-28 04:00:00|7934|7864|7936|7907|8065|7997|7856|7748|7183820
1469764800000|2016-07-29 04:00:00|7935|7855|7827|7810|7935|7933|7806|7805|6220499
1470024000000|2016-08-01 04:00:00|7898|7710|7827|7826|7898|7850|7773|7710|7538337
1470110400000|2016-08-02 04:00:00|7847|7769|7829|7803|7847|7846|7792|7710|6901615
1470196800000|2016-08-03 04:00:00|7876|7821|7876|7852|7876|7869|7826|7821|8388152
1470283200000|2016-08-04 04:00:00|7992|7803|7947|7938|8100|7964|7876|7803|4948261
1470369600000|2016-08-05 04:00:00|8000|7851|8014|8012|8024|8023|7968|7818|5439084
1470628800000|2016-08-08 04:00:00|8100|7969|7999|7982|8100|8032|7981|7810|3836109
1470715200000|2016-08-09 04:00:00|8073|7957|8009|7995|8100|8047|7985|7810|3610435
1470801600000|2016-08-10 04:00:00|8072|7943|7985|7965|8100|8011|7952|7810|5161998
1470888000000|2016-08-11 04:00:00|8082|7859|8019|8000|8100|8027|7988|7810|5597221
1470974400000|2016-08-12 04:00:00|8024|7865|8002|7993|8024|8007|7967|7865|3780356
1471233600000|2016-08-15 04:00:00|8100|7994|8106|8076|8119|8114|8004|7994|5043906
1471320000000|2016-08-16 04:00:00|8165|8018|8099|8084|8203|8098|8028|7993|5265583
1471406400000|2016-08-17 04:00:00|8144|8016|8099|8080|8203|8086|8041|7993|3791002
1471492800000|2016-08-18 04:00:00|8202|7993|8049|8006|8203|8058|7987|7947|6455515
1471579200000|2016-08-19 04:00:00|8085|7941|8069|8042|8179|8046|7975|7912|4726869
1471838400000|2016-08-22 04:00:00|8164|8026|8149|8100|8203|8120|7997|7912|4876858
1471924800000|2016-08-23 04:00:00|8176|8080|8163|8081|8176|8164|8082|8080|6601499
1472011200000|2016-08-24 04:00:00|8135|8029|8045|8021|8180|8098|8020|7928|3978886
1472097600000|2016-08-25 04:00:00|8100|7912|8048|8035|8100|8052|7974|7912|4087894
1472184000000|2016-08-26 04:00:00|8100|7971|8079|8041|8115|8113|8018|7912|4582430
1472443200000|2016-08-29 04:00:00|8099|8050|8097|8074|8099|8099|8050|8050|3405801
1472529600000|2016-08-30 04:00:00|8163|8020|8118|8106|8203|8118|8081|8000|3296598
1472616000000|2016-08-31 04:00:00|8151|8091|8104|8074|8203|8117|8072|8071|4204647
1472702400000|2016-09-01 04:00:00|8209|8061|8120|8115|8240|8154|8098|8050|5071753
1472788800000|2016-09-02 04:00:00|8240|8050|8198|8191|8240|8214|8135|8050|5390330
1473134400000|2016-09-06 04:00:00|8240|8079|8254|8237|8254|8253|8180|8050|5020541
1473220800000|2016-09-07 04:00:00|8329|8220|8328|8318|8329|8325|8237|8220|7238631
1473307200000|2016-09-08 04:00:00|8353|8259|8295|8288|8362.64|8362|8260|8259|6508716
1473393600000|2016-09-09 04:00:00|8352|8228|8140|8113|8389|8280|8109|8103|7953824
1473652800000|2016-09-12 04:00:00|8119|8000|8296|8288|8313|8312|8040|8000|8510491
1473739200000|2016-09-13 04:00:00|8292|8236|8225|8194|8416|8332|8163|8162|7630893
1473825600000|2016-09-14 04:00:00|8249|8141|8169|8141|8249|8235|8142|8141|7879080
1473912000000|2016-09-15 04:00:00|8213|8119|8196|8153|8213|8212|8119|8119|7460261
1473998400000|2016-09-16 04:00:00|8226|8142|8219|8194|8226|8225|8143|8142|8650216
1474257600000|2016-09-19 04:00:00|8304|8207|8268|8255|8304|8303|8224|8207|6863033
1474344000000|2016-09-20 04:00:00|8323|8227|8263|8255|8323|8319|8232|8227|4627326
1474430400000|2016-09-21 04:00:00|8339|8227|8322|8302|8339|8330|8228|8227|5031534
1474516800000|2016-09-22 04:00:00|8392|8320|8348|8330|8392|8389|8321|8320|5835552
1474603200000|2016-09-23 04:00:00|8425|8259|8269|8231|8445|8344|8253|8231|6223686
1474862400000|2016-09-26 04:00:00|8250|8168.5|8194|8168.5|8250|8250|8169|8168.5|6073474
1474948800000|2016-09-27 04:00:00|8238|8150|8229|8196|8238|8237|8153|8150|5826540
1475035200000|2016-09-28 04:00:00|8301|8194|8301|8282|8301|8300|8194|8194|5909543
1475121600000|2016-09-29 04:00:00|8349.5|8179|8219|8179|8349.5|8306|8180|8179|5211292
1475208000000|2016-09-30 04:00:00|8303.5|8141|8270|8250|8303.5|8303|8169|8141|7930322
1475467200000|2016-10-03 04:00:00|8310.66|8228.4|8299|8276|8310.66|8310|8237|8228.4|5212894
1475553600000|2016-10-04 04:00:00|8353|8258|8299|8258|8353|8353|8259|8258|4671254
1475640000000|2016-10-05 04:00:00|8345|8255|8344|8302|8345|8344|8293|8255|4153919
1475726400000|2016-10-06 04:00:00|8360|8288|8344|8326|8360|8347|8292|8288|5851318
1475812800000|2016-10-07 04:00:00|8364|8200|8288|8272|8379|8363|8265|8200|5170384
1476072000000|2016-10-10 04:00:00|8354|8268|8328|8313|8354|8354|8294|8268|3156981
1476158400000|2016-10-11 04:00:00|8300|8157|8222|8206|8300|8300|8158|8157|5232336
1476244800000|2016-10-12 04:00:00|8307|8091|8222|8210|8321|8254|8183|8086|3211605
1476331200000|2016-10-13 04:00:00|8335|8111|8180|8167|8335|8213|8112|8111|5510733
1476417600000|2016-10-14 04:00:00|8319|8206|8249|8232|8319|8318|8224|8206|4562614
1476676800000|2016-10-17 04:00:00|8273|8021|8130|8100|8273|8265|8032|8021|5443244
1476763200000|2016-10-18 04:00:00|8200|8131|8178|8150|8237|8236|8132|8131|8460538
1476849600000|2016-10-19 04:00:00|8265|8032|8298|8295|8299|8297|8150|8032|7120078
1476936000000|2016-10-20 04:00:00|8332|8278|8264|8255|8379|8328|8218|8192|5946074
1477022400000|2016-10-21 04:00:00|8316|8020|8255|8239|8316|8270|8159|8020|5566274
1477281600000|2016-10-24 04:00:00|8439|8190|8248|8226|8439|8400|8199|8190|10285975
1477368000000|2016-10-25 04:00:00|8299|8170|8195|8184|8311|8305|8170|8170|12535047
1477454400000|2016-10-26 04:00:00|8226|8139|8188|8175|8226|8225|8142|8139|7487100
1477540800000|2016-10-27 04:00:00|8240|8161|8219|8192|8240|8226|8161|8161|5897292
1477627200000|2016-10-28 04:00:00|8336|7822.9|8226|8220|8336|8336|8201|7822.9|9244849
1477886400000|2016-10-31 04:00:00|8290|8194|8269|8221|8290|8289|8200|8194|6415289
1477972800000|2016-11-01 04:00:00|8306|8133|8158|8143|8306|8280|8134|8133|6787226
1478059200000|2016-11-02 04:00:00|8245|8020|8070|8020|8245|8136|8049|8020|7347788
1478145600000|2016-11-03 04:00:00|8113|8020|8083|8065|8113|8113|8050|8020|4980426
1478232000000|2016-11-04 04:00:00|8124|8032.5|8059|8032.5|8124|8123|8033|8032.5|5593687
1478494800000|2016-11-07 05:00:00|8300|7912|8260|8231|8300|8255|8130|7912|5675204
1478581200000|2016-11-08 05:00:00|8265|8202|8333|8152|8333|8315|8220|8152|6195259
1478667600000|2016-11-09 05:00:00|8245|7915|8349|8324|8350|8330|8050|7915|10834619
1478754000000|2016-11-10 05:00:00|8396|8141.5|8202|8171|8396|8395|8142|8141.5|15242830
1478840400000|2016-11-11 05:00:00|8405|8150|8205|8173|8427|8262|8153|8130|6192002
1479099600000|2016-11-14 05:00:00|8359|8000|7921|7840|8359|8227|7731|7730|19349864
1479186000000|2016-11-15 05:00:00|7973|7779.5|7941|7880|7973|7966|7780|7779.5|16098166
1479272400000|2016-11-16 05:00:00|8143|7800|7992|7962|8143|8018|7860|7800|8587466
1479358800000|2016-11-17 05:00:00|8120|7986|8107|8082|8120|8119|7990|7986|6964786
1479445200000|2016-11-18 05:00:00|8150|8053|8090|8067|8150|8148|8054|8053|4817115
1479704400000|2016-11-21 05:00:00|8178|8082|8178|8152|8178|8177|8101|8082|5606798
1479790800000|2016-11-22 05:00:00|8200|7926|8007|7990|8200|8197|7927|7926|14476498
1479877200000|2016-11-23 05:00:00|8060|7895|7969|7951|8060|8002|7896|7895|11403981
1480050000000|2016-11-25 05:00:00|8037|7965|8007|8004|8037|8037|7965|7965|4071603
1480309200000|2016-11-28 05:00:00|8200|8002|7918|7903|8200|8002|7903|7871|8218151
1480395600000|2016-11-29 05:00:00|7986|7895|7927|7907|7986|7956|7896|7895|7396814
1480482000000|2016-11-30 05:00:00|7950|7728|7784|7759|7950|7946|7729|7728|11866559
1480568400000|2016-12-01 05:00:00|7828|7525|7575|7543|7828|7800|7526|7525|19113737
1480654800000|2016-12-02 05:00:00|7625|7500|7579|7562|7625|7624|7518|7500|11978884
1480914000000|2016-12-05 05:00:00|7610|7475|7743|7735|7760|7759|7599|7475|10261343
1481000400000|2016-12-06 05:00:00|7819|7671|7720|7717|7819|7794|7672|7671|10760999
1481086800000|2016-12-07 05:00:00|7949|7725|7927|7901|7949|7948|7727|7725|11977405
1481173200000|2016-12-08 05:00:00|7969|7711|7940|7928|7987|7987|7900|7711|10794455
1481259600000|2016-12-09 05:00:00|7993|7883|7938|7904|7993|7992|7883|7883|9584725
1481518800000|2016-12-12 05:00:00|7984|7791.5|7865|7842|7984|7930|7797|7791.5|7924531
1481605200000|2016-12-13 05:00:00|7950|7825|7939|7908|7950|7949|7826|7825|11620556
1481691600000|2016-12-14 05:00:00|7998|7860|7937|7920|7998|7997|7913|7860|28553554
1481778000000|2016-12-15 05:00:00|8039|7921|7960|7950|8039|8038|7927|7921|11828334
1481864400000|2016-12-16 05:00:00|7987|7817|7849|7830|7987|7961|7818|7817|14826020
1482123600000|2016-12-19 05:00:00|7870|7767|7820|7814|7941|7859|7804|7756|5109460
1482210000000|2016-12-20 05:00:00|7872|7769|7844|7836|7872|7855|7769|7769|5937610
1482296400000|2016-12-21 05:00:00|7855|7792|7810|7792|7855|7854|7798|7792|6048748
1482382800000|2016-12-22 05:00:00|7812|7719|7809|7791|7812|7800|7720|7719|10027973
1482469200000|2016-12-23 05:00:00|7819|7790|7830|7806|7848|7847|7790|7790|3540239
1482814800000|2016-12-27 05:00:00|7884.8|7790|7834|7825|7884.8|7884|7790|7790|3094035
1482901200000|2016-12-28 05:00:00|7880|7749|7844|7785|7888|7863|7798|7749|5373921
1482987600000|2016-12-29 05:00:00|7868|7749|7852|7833|7888|7881|7821|7749|4926783
1483074000000|2016-12-30 05:00:00|7866|7793.5|7816|7793.5|7866|7854|7794|7793.5|5462531
1483419600000|2017-01-03 05:00:00|7991|7802|7950|7940|7991|7990|7850|7802|9114423
1483506000000|2017-01-04 05:00:00|8026|7826.5|8013|8005|8026|8025|7925|7826.5|6248669
1483592400000|2017-01-05 05:00:00|8153|8000|8116|8097|8153|8152|8000|8000|6648237
1483678800000|2017-01-06 05:00:00|8249|8094|8231|8215|8249|8248|8096|8094|7679118
1483938000000|2017-01-09 05:00:00|8245|8158|8193|8158|8245|8245|8166|8158|5121632
1484024400000|2017-01-10 05:00:00|8246|8113|8148|8131|8246|8246|8113|8113|4764905
1484110800000|2017-01-11 05:00:00|8193|8091|8180|8170|8193|8180|8092|8091|5550178
1484197200000|2017-01-12 05:00:00|8185|8051|8146|8124|8185|8180|8051|8051|5913063
1484283600000|2017-01-13 05:00:00|8300|7950|8136|8116|8300|8184|8082|7950|6015610
1484629200000|2017-01-17 05:00:00|8149|8076|8141|8115|8149|8149|8076|8076|5143829
1484715600000|2017-01-18 05:00:00|8183|8098|8178|8137|8183|8183|8098|8098|6338735
1484802000000|2017-01-19 05:00:00|8161|8053|8202|8179|8250|8183|8142|8003|5474476
1484888400000|2017-01-20 05:00:00|8239|8160|8199|8184|8239|8239|8160|8160|6891863
1485147600000|2017-01-23 05:00:00|8230|8150|8219|8200|8230|8230|8151|8150|5546698
1485234000000|2017-01-24 05:00:00|8250|8185|8333|8302|8349|8349|8188|8185|6735272
1485320400000|2017-01-25 05:00:00|8490|8211|8390|8385|8490|8425|8346|8167|6960584
1485406800000|2017-01-26 05:00:00|8420|8307.5|8360|8325|8420|8420|8307.5|8307.5|7093563
1485493200000|2017-01-27 05:00:00|8380|8292|8377|8365|8380|8380|8292|8292|4712246
1485752400000|2017-01-30 05:00:00|8400|8020|8349|8290|8400|8373|8267|8020|7309340
1485838800000|2017-01-31 05:00:00|8370|8155|8283|8276|8370|8352|8200|8155|6129281
1485925200000|2017-02-01 05:00:00|8344|8205|8244|8235|8344|8308|8205|8205|6120872
1486011600000|2017-02-02 05:00:00|8430|8157|8525|8510|8550|8550|8158|8157|9556514
1486098000000|2017-02-03 05:00:00|8524|8461|8618|8606|8682|8681|8510|8400|23184476
1486357200000|2017-02-06 05:00:00|8680|8551|8590|8573|8680|8610|8551|8551|8039908
1486443600000|2017-02-07 05:00:00|8647|8552|8595|8563|8647|8647|8552|8552|7575348
1486530000000|2017-02-08 05:00:00|8693|8288|8516|8510|8693|8600|8288|8288|6419342
1486616400000|2017-02-09 05:00:00|8730|8400|8563|8549|8730|8576|8489|8400|5612045
1486702800000|2017-02-10 05:00:00|8668|8127|8599|8576|8668|8590|8127|8127|5663511
1486962000000|2017-02-13 05:00:00|8730|8590|8650|8640|8730|8730|8600|8590|5040158
1487048400000|2017-02-14 05:00:00|8710|8626|8710|8696|8710|8710|8626|8626|4996218
1487134800000|2017-02-15 05:00:00|8730|8670|8769|8765|8769|8765|8671|8670|5540763
1487221200000|2017-02-16 05:00:00|8765|8664|8740|8731|8772|8766|8680|8664|5998071
1487307600000|2017-02-17 05:00:00|8768|8664|8744|8732|8768|8768|8561|8664|4619218
1487653200000|2017-02-21 05:00:00|8944|8669|8792|8771|8944|8803|8717|8669|6899090
1487739600000|2017-02-22 05:00:00|8844|8844|8790|8780|8896|8896|8752|8751|5448175
1487826000000|2017-02-23 05:00:00|8894|8720|8829|8796|8899|8848|8780|8720|5211064
1487912400000|2017-02-24 05:00:00|8895|8729|8843|8833|8944|8842|8720|8667|4137689
1488171600000|2017-02-27 05:00:00|8870|8791|8800|8791|8870|8870|8791|8791|4984638
1488258000000|2017-02-28 05:00:00|8900|8775|8830|8794|8900|8900|8775|8775|5717410
1488344400000|2017-03-01 05:00:00|8943|8794|8929|8885|8943|8943|8794|8794|8888218
1488430800000|2017-03-02 05:00:00|8943|8810|8850|8839|8943|8913|8810|8810|7744564
1488517200000|2017-03-03 05:00:00|8891|8813|8881|8862|8891|8891|8813|8813|4706574
1488776400000|2017-03-06 05:00:00|8932|8825|8900|8865|8932|8932|8825|8825|5409544
1488862800000|2017-03-07 05:00:00|8970|8818|8902|8872|8970|8929|8896|8818|4825426
1488949200000|2017-03-08 05:00:00|8944|8887|8903|8898|8944|8944|8888|8887|4605350
1489035600000|2017-03-09 05:00:00|8950|8857|8930|8914|8950|8950|8871|8857|5055948
1489122000000|2017-03-10 05:00:00|8986|8910.02|8977|8973|8986|8986|8911|8910.02|9285450
1489377600000|2017-03-13 04:00:00|9000|8971|9023|9023|9037|9035|8962|8961|4923215
1489464000000|2017-03-14 04:00:00|9046|8924|8977|8945|9046|9023|8925|8924|4865134
1489550400000|2017-03-15 04:00:00|9033|8941|8997|8982|9033|9010|8941|8941|5449115
1489636800000|2017-03-16 04:00:00|9127|8947|9020|9004|9127|9018|8947|8947|5198501
1489723200000|2017-03-17 04:00:00|9094|8951|9031|9010|9094|9094|8951|8951|6911342
1489982400000|2017-03-20 04:00:00|9205|8896.5|9101|8903|9205|9061|8897|8896.5|8116891
1490068800000|2017-03-21 04:00:00|8852|8811|8800|8772|8994|8967|8800|8751|9001213
1490155200000|2017-03-22 04:00:00|9000|8535|8864|8840|9000|8903|8767|8535|6510266
1490241600000|2017-03-23 04:00:00|8939|8757|8889|8870|8939|8939|8846|8757|6012742
1490328000000|2017-03-24 04:00:00|9000|8880|8931|8901|9000|9020|8898|8880|6375654
1490587200000|2017-03-27 04:00:00|8919|8807|8871|8871|8919|8898|8811|8807|4055993
1490673600000|2017-03-28 04:00:00|8951|8849|8912|8900|8951|8951|8849|8849|5235061
1490760000000|2017-03-29 04:00:00|8939|8850|8928|8917|8939|8939|8857|8850|4013143
1490846400000|2017-03-30 04:00:00|8957|8860.46|8918|8906|8957|8957|8860.46|8860.46|5374733
1490932800000|2017-03-31 04:00:00|8915|8900|8909|8887|8969|8935|8888|8887|4838332
1491192000000|2017-04-03 04:00:00|9115|8702|8944|8925|9115|8945|8841|8702|6642559
1491278400000|2017-04-04 04:00:00|8936|8851|8897|8882|8936|8936|8851|8851|3558741
1491364800000|2017-04-05 04:00:00|8970|8816|8900|8888|9020|9019|8895|8816|5547720
1491451200000|2017-04-06 04:00:00|9000|8796|8920|8892|9000|8925|8878|8730|5853674
1491537600000|2017-04-07 04:00:00|8924|8847|8874|8851|8924|8924|8847|8847|4475098
1491796800000|2017-04-10 04:00:00|8925|8852|8885|8875|8925|8925|8852|8852|5200446
1491883200000|2017-04-11 04:00:00|8908|7927|8888|8875|8908|8885|7927|7927|6101733
1491969600000|2017-04-12 04:00:00|8921|8856|8878|8868|8921|8921|8856|8856|4983779
1492056000000|2017-04-13 04:00:00|8977.5|8800|8896|8882|8977.5|8977|8844|8800|6026418
1492401600000|2017-04-17 04:00:00|8990|8875|8985|8972|8990|8990|8875|8875|5143699
1492488000000|2017-04-18 04:00:00|9014|8902|8984|8970|9014|9000|8924|8887|5730926
1492574400000|2017-04-19 04:00:00|9062|8960|9020|9015|9062|9062|8961|8960|6190689
1492660800000|2017-04-20 04:00:00|9101|8932|9350|9330|9420|9402|8991|8932|10775839
1492747200000|2017-04-21 04:00:00|9370|9210|9101|9097|9399|9376|9100|9097|17104812
1493006400000|2017-04-24 04:00:00|9217|9151|9182|9176|9287|9274|9103|9101|10294042
1493092800000|2017-04-25 04:00:00|9183|9183|9201|9195|9244|9234|9160|9156|6805707
1493179200000|2017-04-26 04:00:00|9248|9162|9196|9173|9248|9248|9162|9162|7532862
1493265600000|2017-04-27 04:00:00|9202.5|9128|9173|9160|9202.5|9202.5|9128|9128|5089478
1493352000000|2017-04-28 04:00:00|9227|9098|9129|9122|9227|9227|9098|9098|5442375
1493611200000|2017-05-01 04:00:00|9167|8911|9140|9128|9167|9167|8911|8911|6985933
1493697600000|2017-05-02 04:00:00|9275|9099|9251|9237|9275|9274|9150|9099|9224510
1493784000000|2017-05-03 04:00:00|9265|9265|9260|9226|9265|9265|9198|9155|4132135
1493870400000|2017-05-04 04:00:00|9294|9156|9275|9246|9294|9294|9156|9156|4349386
1493956800000|2017-05-05 04:00:00|9298|9176|9229|9191|9298|9298|9177|9176|7354745
1494216000000|2017-05-08 04:00:00|9249|9152|9205|9178|9249|9246|9152|9152|4483342
1494302400000|2017-05-09 04:00:00|9214|9180|9197|9180|9214|9214|9180|9180|3293630
1494388800000|2017-05-10 04:00:00|9241|9168|9238|9225|9241|9241|9168|9168|3850010
1494475200000|2017-05-11 04:00:00|9287|9162|9210|9197|9287|9287|9162|9162|4315276
1494561600000|2017-05-12 04:00:00|9210|9210|9279|9268|9280|9278|9198|9198|4798628
1494820800000|2017-05-15 04:00:00|9341.99|9272|9326|9305|9341.99|9341.99|9274|9272|4653698
1494907200000|2017-05-16 04:00:00|9350|9275|9279|9275|9372.49|9372|9275|9275|4687232
1494993600000|2017-05-17 04:00:00|9295|9160|9264|9179|9295|9275|9160|9160|6922843
1495080000000|2017-05-18 04:00:00|9248|9056|9187|9151|9248|9245|9056|9056|6991589
1495166400000|2017-05-19 04:00:00|9323|9171|9268|9230|9323|9323|9173|9171|7434853
1495425600000|2017-05-22 04:00:00|9200|9178|9329|9310|9360|9359|9200|9178|7121385
1495512000000|2017-05-23 04:00:00|9407|9313|9386|9371|9407|9407|9313|9313|5076874
1495598400000|2017-05-24 04:00:00|9499|9365|9489|9481|9499|9499|9400|9365|5628812
1495684800000|2017-05-25 04:00:00|9541|9480|9504|9487|9541|9541|9480|9480|5448291
1495771200000|2017-05-26 04:00:00|9627|9439|9467|9460|9627|9511|9439|9439|3424073
1496116800000|2017-05-30 04:00:00|9440|9440|9489|9476|9565|9573|9437|9369|5015427
1496203200000|2017-05-31 04:00:00|9553|9192|9540|9523|9553|9552|9192|9192|7393099
1496289600000|2017-06-01 04:00:00|9550|9226|9550|9527|9550|9549|9226|9226|7937337
1496376000000|2017-06-02 04:00:00|9655|9500|9614|9591|9655|9618|9500|9500|7062571
1496635200000|2017-06-05 04:00:00|9662|9611|9655|9643|9662|9662|9611|9611|8766137
1496721600000|2017-06-06 04:00:00|9688|9556|9599|9580|9688|9657|9556|9556|5004120
1496808000000|2017-06-07 04:00:00|9649.6|9543|9588|9570|9649.6|9621|9543|9543|5186165
1496894400000|2017-06-08 04:00:00|9637|9450|9604|9552|9637|9610|9450|9450|6570091
1496980800000|2017-06-09 04:00:00|9640|9371|9475|9435|9640|9622|9371|9371|11746082
1497240000000|2017-06-12 04:00:00|9720|9456|9360|9333|9720|9456|9280|9278|10968544
1497326400000|2017-06-13 04:00:00|9534|9350|9529|9510|9534|9534|9350|9350|7125919
1497412800000|2017-06-14 04:00:00|9600|9495|9520|9510|9600|9600|9497|9495|5272487
1497499200000|2017-06-15 04:00:00|9500|9353|9429|9420|9500|9458|9353|9353|10174290
1497585600000|2017-06-16 04:00:00|9552|9374|9412|9408|9552|9450|9374|9374|10467847
1497844800000|2017-06-19 04:00:00|9483|9417|9475|9455|9483|9483|9417|9417|4858996
1497931200000|2017-06-20 04:00:00|9589|9433|9465|9442|9589|9589|9433|9433|4678536
1498017600000|2017-06-21 04:00:00|9477|9407|9473|9433|9477|9477|9407|9407|4304114
1498104000000|2017-06-22 04:00:00|9535|9387.1|9400|9396|9535|9535|9387.1|9387.1|4901442
1498190400000|2017-06-23 04:00:00|9569|9389|9569|9544|9569|9569|9392|9389|8719167
1498449600000|2017-06-26 04:00:00|9639|9505|9537|9507|9639|9639|9505|9505|5875444
1498536000000|2017-06-27 04:00:00|9594|9463|9497|9477|9594|9594|9463|9463|5010826
1498622400000|2017-06-28 04:00:00|9640|9466|9650|9621|9650|9650|9467|9466|4616600
1498708800000|2017-06-29 04:00:00|9699|9401|9453|9442|9699|9651|9401|9401|7511447
1498795200000|2017-06-30 04:00:00|9615|9377|9397|9377|9615|9615|9377|9377|7104231
1499054400000|2017-07-03 04:00:00|9448|9338|9339|9338|9448|9440|9338|9338|4533582
1499227200000|2017-07-05 04:00:00|9456|9100|9420|9383|9456|9434|9373|9100|8035582
1499313600000|2017-07-06 04:00:00|9415|9316|9341|9326|9415|9400|9316|9316|6900303
1499400000000|2017-07-07 04:00:00|9441|9311|9400|9380|9441|9441|9311|9311|4897811
1499659200000|2017-07-10 04:00:00|9500|9392|9525|9485|9537|9537|9400|9392|6559084
1499745600000|2017-07-11 04:00:00|9563|9470|9555|9544|9563|9563|9470|9470|4449490
1499832000000|2017-07-12 04:00:00|9645|9541|9637|9605|9645|9644|9567|9541|4045153
1499918400000|2017-07-13 04:00:00|9618|9618|9600|9592|9665|9664|9578|9576|4898674
1500004800000|2017-07-14 04:00:00|9737|9594|9708|9680|9737|9737|9607|9594|5261837
1500264000000|2017-07-17 04:00:00|9847|9659|9745|9690|9847|9847|9659|9659|4959626
1500350400000|2017-07-18 04:00:00|9793|9661|9785|9762|9793|9793|9661|9661|6352271
1500436800000|2017-07-19 04:00:00|9990|9600|9874|9850|9990|9855|9758|9600|5297629
1500523200000|2017-07-20 04:00:00|9977|9748|9900|9895|9977|9970|9748|9748|7312408
1500609600000|2017-07-21 04:00:00|9895|9895|9958|9952|10049|10047|9855|9845|14096807
1500868800000|2017-07-24 04:00:00|10051.21|9914|10045|10010|10051.21|10051.21|9914|9914|7115642
1500955200000|2017-07-25 04:00:00|10206|9989|10000|9992|10206|10093|9985|9977|5877896
1501041600000|2017-07-26 04:00:00|10120|9950|10125|10101|10125|10101|9950|9950|6172297
1501128000000|2017-07-27 04:00:00|10181|9855|9936|9932|10181|10136|9855|9855|8957176
1501214400000|2017-07-28 04:00:00|10080|9855|9930|9891|10080|10080|9887|9855|5680867
1501473600000|2017-07-31 04:00:00|10045|9700|9968|9937|10045|10000|9915|9700|6034890
1501560000000|2017-08-01 04:00:00|9983|9969|10104|10099|10115|10110|9969|9968|5178594
1501646400000|2017-08-02 04:00:00|10180|10024|10128|10118|10180|10180|10024|10024|4495192
1501732800000|2017-08-03 04:00:00|10130|10032|10070|10050|10130|10130|10034|10032|4521181
1501819200000|2017-08-04 04:00:00|10134|10059|10088|10073|10134|10134|10062|10059|3725464
1502078400000|2017-08-07 04:00:00|10175|10000|10166|10136|10175|10160|10060|10000|4138871
1502164800000|2017-08-08 04:00:00|10349|9938|10115|10064|10349|10171|10094|9938|4397691
1502251200000|2017-08-09 04:00:00|10169|10015|10115|10090|10169|10169|10015|10015|6090226
1502337600000|2017-08-10 04:00:00|10157|9910|9949|9925|10157|10087|9910|9910|7325793
1502424000000|2017-08-11 04:00:00|10050|9894|10009|9998|10050|10029|9895|9894|4426726
1502683200000|2017-08-14 04:00:00|10111|10051|10200|10185|10211|10210|10067|10043|4698137
1502769600000|2017-08-15 04:00:00|10280|10112|10260|10242|10280|10280|10112|10112|4611288
1502856000000|2017-08-16 04:00:00|10393|10246|10329|10308|10393|10393|10246|10246|9169947
1502942400000|2017-08-17 04:00:00|10353.22|10234|10230|10201|10353.22|10353|10200|10200|6213123
1503028800000|2017-08-18 04:00:00|10330|10194|10274|10244|10330|10309|10195|10194|4509060
1503288000000|2017-08-21 04:00:00|10338|10215|10337|10322|10338|10338|10238|10215|4095254
1503374400000|2017-08-22 04:00:00|10422|10268|10421|10401|10422|10419|10315|10268|4377830
1503460800000|2017-08-23 04:00:00|10467|10299|10315|10300|10467|10393|10299|10299|4060282
1503547200000|2017-08-24 04:00:00|10457|10264|10348|10327|10457|10457|10265|10264|3280152
1503633600000|2017-08-25 04:00:00|10398|10315.5|10348|10316|10398|10398|10315.5|10315.5|3657819
1503892800000|2017-08-28 04:00:00|10394|10309|10324|10291|10404|10394|10255|10230|3088913
1503979200000|2017-08-29 04:00:00|10320|10222|10398|10380|10407|10406|10250|10211|6297038
1504065600000|2017-08-30 04:00:00|10415|10336|10399|10355|10415|10415|10336|10336|5355071
1504152000000|2017-08-31 04:00:00|10419|10302.5|10374|10339|10419|10419|10303|10302.5|7414374
1504238400000|2017-09-01 04:00:00|10420|10352|10410|10385|10442|10442|10345|10344|3729415
1504584000000|2017-09-05 04:00:00|10440|10226|10310|10302|10440|10372|10226|10226|5322951
1504670400000|2017-09-06 04:00:00|10372|10290|10315|10305|10374.5|10374.5|10311|10290|4950685
1504756800000|2017-09-07 04:00:00|10544|10210|10478|10455|10544|10544|10365|10210|5553945
1504843200000|2017-09-08 04:00:00|10546|10384|10458|10444|10546|10546|10384|10384|4794755
1505102400000|2017-09-11 04:00:00|10631|10358.4|10630|10602|10631|10631|10516|10358.4|5884396
1505188800000|2017-09-12 04:00:00|10789|10576|10638|10609|10789|10789|10577|10576|4398032
1505275200000|2017-09-13 04:00:00|10786|10524|10590|10561|10786|10786|10524|10524|5107589
1505361600000|2017-09-14 04:00:00|10650|10521|10585|10534|10683.5|10683.5|10550|10521|6854423
1505448000000|2017-09-15 04:00:00|10708|10495|10540|10531|10708|10708|10495|10495|8854032
1505707200000|2017-09-18 04:00:00|10630|10462|10485|10480|10630|10575|10463|10462|6073309
1505793600000|2017-09-19 04:00:00|10576|10549|10544|10525|10593|10593|10483|10463|8491703
1505880000000|2017-09-20 04:00:00|10670|10470|10497|10483|10670|10600|10446.1|10447|6764654
1505966400000|2017-09-21 04:00:00|10519|10505|10549|10549|10561|10560|10465|10463|3743393
1506052800000|2017-09-22 04:00:00|10568|10373|10564|10542|10568|10567|10507|10373|3225887
1506312000000|2017-09-25 04:00:00|10615|10275|10322|10308|10615|10563|10275|10275|7965842
1506398400000|2017-09-26 04:00:00|10548|10200|10310|10295|10548|10402|10289|10200|5156882
1506484800000|2017-09-27 04:00:00|10412|10290|10392|10391|10412|10412|10296|10290|6393622
1506571200000|2017-09-28 04:00:00|10523|10350|10512|10499|10523|10523|10350|10350|5047958
1506657600000|2017-09-29 04:00:00|10549|10468.5|10524|10502|10549|10549|10469|10468.5|5983025
1506916800000|2017-10-02 04:00:00|10521|10512|10545|10530|10599|10598|10511|10510.01|3743528
1507003200000|2017-10-03 04:00:00|10590|10454|10574|10551|10590|10590|10530|10454|3686587
1507089600000|2017-10-04 04:00:00|10680|10350|10540|10516|10680|10563|10490|10350|3134189
1507176000000|2017-10-05 04:00:00|10628|10437|10624|10619|10628|10628|10437|10437|3495487
1507262400000|2017-10-06 04:00:00|10724|10543|10687|10660|10724|10724|10543|10543|3708662
1507521600000|2017-10-09 04:00:00|10765|10654|10719|10701|10765|10765|10658|10654|3715904
1507608000000|2017-10-10 04:00:00|10799|10682|10790|10764|10799|10799|10682|10682|3187365
1507694400000|2017-10-11 04:00:00|10873|10760|10849|10841|10873|10873|10760|10760|5063853
1507780800000|2017-10-12 04:00:00|10880|10785|10825|10805|10880|10880|10785|10785|5249939
1507867200000|2017-10-13 04:00:00|10896|10883|10885|10866|10926|10925|10840|10813|4001886
1508126400000|2017-10-16 04:00:00|10949|10716|10839|10816|10949|10930|10718|10716|4663133
1508212800000|2017-10-17 04:00:00|10850|10830|10770|10736|10873|10850|10731|10700|4990154
1508299200000|2017-10-18 04:00:00|10815|10746|10799|10790|10815|10803|10746|10746|3891237
1508385600000|2017-10-19 04:00:00|10813|10726|10715|10702|10826|10826|10691|10690|8831228
1508472000000|2017-10-20 04:00:00|10847|10697|10767|10760|10847|10883|10697|10697|5769848
1508731200000|2017-10-23 04:00:00|10847|10700|10779|10753|10847|10816|10710|10700|5291886
1508817600000|2017-10-24 04:00:00|10900|10505.5|10915|10910|10925|10924|10719|10505.5|9056422
1508904000000|2017-10-25 04:00:00|11100|10800|10995|10980|11100|11063|10804|10800|11476247
1508990400000|2017-10-26 04:00:00|11074|10949|11000|10985|11074|11074|10949|10949|6156828
1509076800000|2017-10-27 04:00:00|11080|10869|10966|10962|11080|11039|10869|10869|6074902
1509336000000|2017-10-30 04:00:00|11000|10896|11020|11000|11026|11023|10894|10892|4206780
1509422400000|2017-10-31 04:00:00|11035|10575|10994|10960|11079|11068|10867|10575|6669879
1509508800000|2017-11-01 04:00:00|11009|10720|11104|11085|11140|11139|11009|10720|5260806
1509595200000|2017-11-02 04:00:00|11137|11020|11110|11097|11137|11136|11023|11020|4427288
1509681600000|2017-11-03 04:00:00|11130|11050.5|11135|11121|11145|11147|11051|11050.5|2935024
1509944400000|2017-11-06 05:00:00|11188|11114|11192|11192|11215|11215|11126|11114|3098042
1510030800000|2017-11-07 05:00:00|11262|11156|11200|11190|11262|11238|11156|11156|2916216
1510117200000|2017-11-08 05:00:00|11290.5|11182|11255|11231|11290.5|11290|11183|11182|3434414
1510203600000|2017-11-09 05:00:00|11292|11093|11223|11203|11292|11222|11093|11093|3617631
1510290000000|2017-11-10 05:00:00|11214|11214|11207|11181|11216|11254|11129|11128|3396306
1510549200000|2017-11-13 05:00:00|11154|11154|11140|11130|11186|11185|11134|11111|5377331
1510635600000|2017-11-14 05:00:00|11139|11105|11196|11195|11204|11203|11081|11080|4201747
1510722000000|2017-11-15 05:00:00|11200|11111|11070|11026|11200|11179|11015|11014|4962465
1510808400000|2017-11-16 05:00:00|11196|11043|11119|11103|11200|11142|11048|11000|4600789
1510894800000|2017-11-17 05:00:00|11196|11130|11019|10990|11196|11193|10973|10970|5889336
1511154000000|2017-11-20 05:00:00|11005|11005|11005|11002|11068|11066|10965|10960|5079630
1511240400000|2017-11-21 05:00:00|11022|11022|11143|11120|11149|11148|11022|10974|5378273
1511326800000|2017-11-22 05:00:00|11188|11141|11098|11053|11195|11178|11071|11051|3302075
1511499600000|2017-11-24 05:00:00|11131|11120|11197|11196|11216|11215|11117|11112|2472678
1511758800000|2017-11-27 05:00:00|11297|11178|11240|11222|11297|11297|11178|11178|3567331
1511845200000|2017-11-28 05:00:00|11361.5|11182|11339|11310|11361.5|11361.5|11257|11182|5410877
1511931600000|2017-11-29 05:00:00|11385|10690|10979|10951|11385|11373|10693|10690|11625478
1512018000000|2017-11-30 05:00:00|11260.35|10986|11200|11178|11260.35|11260.35|11006|10986|9318902
1512104400000|2017-12-01 05:00:00|11259|10976|11088|11068|11259|11243|10978|10976|7229474
1512363600000|2017-12-04 05:00:00|11299|11000|10800|10751|11299|11185|10698|10697|14677767
1512450000000|2017-12-05 05:00:00|10924|10623|10876|10852|10924|10923|10662|10623|9180342
1512536400000|2017-12-06 05:00:00|11199|10710|10997|10991|11199|11017|10805|10710|6198043
1512622800000|2017-12-07 05:00:00|11163|10944|11163|11157|11163|11157|10955|10944|5712289
1512709200000|2017-12-08 05:00:00|11194|11112|11275|11258|11275|11262|11174|11112|6401973
1512968400000|2017-12-11 05:00:00|11296|11000|11268|11240|11335|11334|11216|11000|5909741
1513054800000|2017-12-12 05:00:00|11287|11200|11350|11331|11373|11372|11203|11200|4922074
1513141200000|2017-12-13 05:00:00|11390|11238|11360|11335|11438|11434|11319|11238|5644082
1513227600000|2017-12-14 05:00:00|11431|11258|11310|11280|11431|11431|11258|11258|6699101
1513314000000|2017-12-15 05:00:00|11420|11239|11385|11351|11420|11420|11241|11239|10027910
1513573200000|2017-12-18 05:00:00|11501|11390|11370|11355|11661|11471|11325|11300|7299563
1513659600000|2017-12-19 05:00:00|11566|11300|11320|11230|11566|11339|11209|11208|6379417
1513746000000|2017-12-20 05:00:00|11430|11140|11250|11200|11445|11311|11200|11140|5195259
1513832400000|2017-12-21 05:00:00|11310|11182|11221|11231|11310|11310|11210|11182|5402129
1513918800000|2017-12-22 05:00:00|11279|11140|11307|11259|11311|11310|11227|11140|4705320
1514264400000|2017-12-26 05:00:00|11349|11140|11303|11285|11349|11341|11210|11140|3127892
1514350800000|2017-12-27 05:00:00|11493|11158|11420|11402|11493|11407|11276|11158|5983552
1514437200000|2017-12-28 05:00:00|11491.99|11399|11449|11428|11491.99|11491.99|11399|11399|6168054
1514523600000|2017-12-29 05:00:00|11560|11275|11400|11376|11560|11488|11400|11275|3549974
1514869200000|2018-01-02 05:00:00|11508|11395|11480|11455|11508|11507|11395|11395|4703312
1514955600000|2018-01-03 05:00:00|11560|11451|11570|11545|11578|11578.5|11468|11451|5809248
1515042000000|2018-01-04 05:00:00|11700|11500|11629|11609|11736|11735|11600|11500|6094603
1515128400000|2018-01-05 05:00:00|11869|11448|11898|11861|11997|11899|11642|11448|5641155
1515387600000|2018-01-08 05:00:00|12072|11700|11945|11926|12072|12047|11812|11700|5551735
1515474000000|2018-01-09 05:00:00|12200|11816|11910|11897|12200|11999|11867|11777|4893615
1515560400000|2018-01-10 05:00:00|11911|11850|11925|11901|11925|11904|11748|11533|6377999
1515646800000|2018-01-11 05:00:00|11990|11533|11996|11985|12000|11999|11869|11533|4823137
1515733200000|2018-01-12 05:00:00|12200|11858|12029|11985|12266|12053|11973|11858|4126563
1516078800000|2018-01-16 05:00:00|12200|12024|12108|12105|12300|12187|12097|12024|1748743
1516165200000|2018-01-17 05:00:00|12191|12050|12218|12200|12283|12215|12074|11876|5954210
1516251600000|2018-01-18 05:00:00|12499|11856|12310|12301|12499|12319|12185|11856|6233216
1516338000000|2018-01-19 05:00:00|12499|12271|12289|12251|12499|12361|12193|12192|6642967
1516597200000|2018-01-22 05:00:00|12665|12065|12443|12425|12665|12433|12200|12065|3097747
1516683600000|2018-01-23 05:00:00|12665|12211|12473|12472|12665|12550|12421|12211|3173220
1516770000000|2018-01-24 05:00:00|12718|12459|12417|12412|12779|12542|12372|12279|1897652
1516856400000|2018-01-25 05:00:00|12591|12315|12538|12526|12665|12546|12464|12314|5465101
1516942800000|2018-01-26 05:00:00|12695|12486|12647|12630|12722|12640|12477|12448|3975495
1517202000000|2018-01-29 05:00:00|14000|11494|12490|12484|14000|12671|12469|11494|4729739
1517288400000|2018-01-30 05:00:00|13590|11533|12374|12351|13590|12459|12290|11533|6590216
1517374800000|2018-01-31 05:00:00|12982|11533|12498|12455|12982|12491|12307|11533|5378106
1517461200000|2018-02-01 05:00:00|12687|12228|12435|12420|12687|12625|12339|12228|9443481
1517547600000|2018-02-02 05:00:00|12800|12020|12099|12063|12800|12410|12070|12020|11266094
1517806800000|2018-02-05 05:00:00|12348|11856|11500|11455|12348|12109|11448|11400|13736181
1517893200000|2018-02-06 05:00:00|11455|11333|11997|11953|12100|12027|11332|11220|16067522
1517979600000|2018-02-07 05:00:00|12278|11447|11900|11851|12278|12244|11820|11447|7044274
1518066000000|2018-02-08 05:00:00|12233|11400|11481|11430|12233|12010|11361|11354|9876738
1518152400000|2018-02-09 05:00:00|11748|11200|11659|11633|11748|11714|11111|11102|14984580
1518411600000|2018-02-12 05:00:00|11949|11656|11844|11836|11949|11883|11691|11601|6869042
1518498000000|2018-02-13 05:00:00|12233|11596|11857|11835|12233|11879|11714|11596|6044586
1518584400000|2018-02-14 05:00:00|12233|11595|12094|12075|12233|12094|11680|11595|6112877
1518670800000|2018-02-15 05:00:00|12270|12083|12247|12230|12326|12270|11998|11995|5496534
1518757200000|2018-02-16 05:00:00|12700|11600|12208|12185|12700|12298|12160|11600|4885430
1519102800000|2018-02-20 05:00:00|13500|10721|12233|12204|13500|12304|12108|10721|4925550
1519189200000|2018-02-21 05:00:00|12551|11900|12039|12000|12551|12279|12009|11900|5205076
1519275600000|2018-02-22 05:00:00|12038|11950|12139|12062|12212|12135|11964|11950|3527115
1519362000000|2018-02-23 05:00:00|12304|11600|12310|12292|12310|12300|12100|11600|3743362
1519621200000|2018-02-26 05:00:00|12551|12078|12485|12460|12551|12475|12320|12078|4938933
1519707600000|2018-02-27 05:00:00|12651|12348|12394|12356|12651|12530|12336|12325|4854032
1519794000000|2018-02-28 05:00:00|12388|12300|12325|12305|12498|12497|12291|12288|4272998
1519880400000|2018-03-01 05:00:00|14000|10721|12080|12053|14000|12366|11964|10721|6829232
1519966800000|2018-03-02 05:00:00|12153|12027|12077|12053|12153|12097|11790|11786|5970070
1520226000000|2018-03-05 05:00:00|12610|11500|12219|12168|12610|12231|11946|11500|4618201
1520312400000|2018-03-06 05:00:00|14000|10500|11950|11800|14000|12321|11900|10500|5268574
1520398800000|2018-03-07 05:00:00|12079|11670|12181|12168|12225|12224|11900|11670|5172280
1520485200000|2018-03-08 05:00:00|13000|11533|12236|12202|13000|12281|12117|11533|4990981
1520571600000|2018-03-09 05:00:00|12610|12000|12479|12446|12610|12478|12250|12000|5050901
1520827200000|2018-03-12 04:00:00|12610|12458|12424|12409|12610|12496|12350|12348|4935573
1520913600000|2018-03-13 04:00:00|13987|10800|12317|12285|13987|12499|12292|10800|6316774
1521000000000|2018-03-14 04:00:00|13987|10800|12275|12191|13987|12406|12190|10800|5250086
1521086400000|2018-03-15 04:00:00|12410|12000|12415|12380|12442|12441|12260|12000|4216711
1521172800000|2018-03-16 04:00:00|12420|12140|12473|12446|12505|12504|12335|12110|6098269
1521432000000|2018-03-19 04:00:00|12535|12227|12337|12290|12535|12430|12230|12173|9625305
1521518400000|2018-03-20 04:00:00|12500|11900|12509|12495|12517|12516|12312|11900|6087760
1521604800000|2018-03-21 04:00:00|12535|12271|12344|12335|12545|12542|12307|12213|5861085
1521691200000|2018-03-22 04:00:00|12384|12006|11988|11900|12560|12285|11930|11800|7247497
1521777600000|2018-03-23 04:00:00|12200|11830|11742|11705|12200|12072|11677|11671|7641508
1522036800000|2018-03-26 04:00:00|12475|10721|12080|12049|12475|12088|11781|10721|6268036
1522123200000|2018-03-27 04:00:00|12475|11878|12000|11750|12475|12155|11674|11669|6301600
1522209600000|2018-03-28 04:00:00|12475|11288|11732|11711|12475|11822|11605|11288|7508781
1522296000000|2018-03-29 04:00:00|12252|11318|11970|11965|12252|12059|11707|11318|14136623
1522641600000|2018-04-02 04:00:00|12252|11800|12031|11842|12252|11980|11677|11675|7495556
1522728000000|2018-04-03 04:00:00|13185|10721|11918|11895|13185|11996|11749|10721|5434068
1522814400000|2018-04-04 04:00:00|12175|11500|12072|11998|12175|12011|11605|11500|6747906
1522900800000|2018-04-05 04:00:00|12600|11318|11988|11824|12600|12200|11875|11318|4875962
1522987200000|2018-04-06 04:00:00|12200|11520|11785|11771|12200|12054|11713|11520|5932635
1523246400000|2018-04-09 04:00:00|12252|11318|11928|11861|12252|12066|11850|11318|5055087
1523332800000|2018-04-10 04:00:00|12500|11191|12050|11950|12500|12116|11967|11191|6482963
1523419200000|2018-04-11 04:00:00|12136|11949|12049|11990|12167|12163|11939|11910|4631349
1523505600000|2018-04-12 04:00:00|12200|11700|12086|12065|12200|12197|12042|11700|4452006
1523592000000|2018-04-13 04:00:00|12200|11991|12148|12116|12250|12245|12066|11991|6457268
1523851200000|2018-04-16 04:00:00|12252|11950|12214|12192|12287|12286|12120|11950|4140593
1523937600000|2018-04-17 04:00:00|12610|12000|12397|12368|12610|12426|12253|12000|4178988
1524024000000|2018-04-18 04:00:00|12454|12187|12487|12465|12499|12495|12338|12187|3867635
1524110400000|2018-04-19 04:00:00|12670|12286|12414|12380|12670|12470|12316|12252|5756988
1524196800000|2018-04-20 04:00:00|12670|11950|12424|12422|12670|12481|12332|11950|5162118
1524456000000|2018-04-23 04:00:00|12600|12212|12500|12447|12610|12496|12390|12166|5652150
1524542400000|2018-04-24 04:00:00|12536|12312|12183|12146|12610|12524|12056|12053|7432587
1524628800000|2018-04-25 04:00:00|12733|11500|12494|12452|12733|12480|11939|11500|6585607
1524715200000|2018-04-26 04:00:00|12400|12301|12759|12712|12760|12759|12386|12301|12140361
1524801600000|2018-04-27 04:00:00|12902|12300|12617|12601|12902|12750|12540|12300|5377749
1525060800000|2018-04-30 04:00:00|13141|12001|12707|12664|13141|12789|12626|12001|5778030
1525147200000|2018-05-01 04:00:00|12802|12500|12770|12755|12802|12787|12552|12500|5273172
1525233600000|2018-05-02 04:00:00|12967|12500|12635|12620|12967|12856|12610|12500|6849426
1525320000000|2018-05-03 04:00:00|13500|12000|12800|12600|13500|12745|12534|12000|5145039
1525406400000|2018-05-04 04:00:00|13062|12533|12840|12792|13062|12835|12609|12533|4684851
1525665600000|2018-05-07 04:00:00|12967|12500|12935|12902|12967|12951|12828|12500|4275569
1525752000000|2018-05-08 04:00:00|13500|12348|13000|12980|13500|12997|12832|12348|3812726
1525838400000|2018-05-09 04:00:00|13062|12845|13090|13062|13100|13095|12963|12845|4923674
1525924800000|2018-05-10 04:00:00|13281|13010|13100|13085|13281|13175|13025|12950|5151316
1526011200000|2018-05-11 04:00:00|13200|12733|13181|13166|13210|13208|13026|12733|4129251
1526270400000|2018-05-14 04:00:00|13281|12922|13145|13121|13281|13245|13069|12922|4155855
1526356800000|2018-05-15 04:00:00|13362|12922|13108|13021|13362|13139|12994|12922|4433133
1526443200000|2018-05-16 04:00:00|13592|12663|13112|13089|13592|13139|13054|12663|4269439
1526529600000|2018-05-17 04:00:00|13500|12922|13018|12951|13500|13100|12962|12922|4054147
1526616000000|2018-05-18 04:00:00|13126|12922|13009|12975|13126|13032|12908|12906|3930252
1526875200000|2018-05-21 04:00:00|13200|12663|13085|13060|13200|13148|13000|12663|4201174
1526961600000|2018-05-22 04:00:00|13146|12852|13087|13056|13179|13177|13051|12852|5125671
1527048000000|2018-05-23 04:00:00|13365|12663|13188|13142|13365|13190|12950|12663|4267236
1527134400000|2018-05-24 04:00:00|13281|12852|13200|13190|13281|13219|13051|12852|4455428
1527220800000|2018-05-25 04:00:00|13365|12852|13144|13101|13365|13210|13094|12852|3164739
1527566400000|2018-05-29 04:00:00|13500|13000|13030|12975|13500|13102|12907|12906|5999968
1527652800000|2018-05-30 04:00:00|13214|12501|13063|13002|13214|13110|12988|12501|6818432
1527739200000|2018-05-31 04:00:00|13123|12950|13087|13073|13184|13158|12999|12877|5641919
1527825600000|2018-06-01 04:00:00|13500|12852|13085|13065|13500|13250|13038|12852|6734934
1528084800000|2018-06-04 04:00:00|13281|13012|13307|13281|13357|13356|13100|13012|5067140
1528171200000|2018-06-05 04:00:00|13334|13203|13368|13356|13400|13370|13270|13203|4480113
1528257600000|2018-06-06 04:00:00|13500|13203|13645|13618|13650|13631|13364|13203|5796484
1528344000000|2018-06-07 04:00:00|13850|13500|13402|13366|13850|13679|13306|13303|5584267
1528430400000|2018-06-08 04:00:00|13404|13154|13480|13465|13492|13491|13213|13056|3808771
1528689600000|2018-06-11 04:00:00|13534|13259|13405|13400|13534|13517|13382|13233|5098654
1528776000000|2018-06-12 04:00:00|13518|13100|13525|13500|13525|13512|13357|13100|4005432
1528862400000|2018-06-13 04:00:00|13534|13450|13468|13430|13578|13577|13434|13400|3399072
1528948800000|2018-06-14 04:00:00|13688|12989|13515|13480|13688|13567|13450|12989|4395133
1529035200000|2018-06-15 04:00:00|14050|13100|13504|13492|14050|13575|13404|13100|6849591
1529294400000|2018-06-18 04:00:00|13626|13251|13619|13560|13650|13631|13407|13251|6195197
1529380800000|2018-06-19 04:00:00|14050|12989|13523|13481|14050|13550|13360|12989|4783227
1529467200000|2018-06-20 04:00:00|13699|13100|13569|13510|13699|13666|13536|13100|5243789
1529553600000|2018-06-21 04:00:00|13886|13252|13479|13430|13886|13610|13426|13252|5942812
1529640000000|2018-06-22 04:00:00|14120|12989|13560|13501|14120|13582|13427|12989|3912715
1529899200000|2018-06-25 04:00:00|14050|12992|13119|13091|14050|13502|12957|12951|7945447
1529985600000|2018-06-26 04:00:00|13391|12723|13279|13261|13391|13379|13145|12723|6040307
1530072000000|2018-06-27 04:00:00|13391|13010|13210|13114|13391|13365|13102|13010|5355605
1530158400000|2018-06-28 04:00:00|13401|13010|13307|13277|13401|13312|13061|13010|4911198
1530244800000|2018-06-29 04:00:00|13699|12628|13275|13245|13699|13417|13260|12628|4884474
1530504000000|2018-07-02 04:00:00|13500|13010|13246|13240|13500|13304|13014|13010|4390763
1530590400000|2018-07-03 04:00:00|13462|13150|13162|13158|13462|13339|13143|13139|2584933
1530763200000|2018-07-05 04:00:00|13443|13024|13303|13255|13447|13331|13183|13024|3165743
1530849600000|2018-07-06 04:00:00|13883|13024|13410|13371|13883|13428|13250|13024|3000201
1531108800000|2018-07-09 04:00:00|13451|13250|13598|13553|13599|13595|13449|13250|5786453
1531195200000|2018-07-10 04:00:00|13699|13410|13639|13602|13733|13732|13535|13410|5121359
1531281600000|2018-07-11 04:00:00|13762|13410|13914|13865|13915|13880|13569|13410|8327455
1531368000000|2018-07-12 04:00:00|14147|13690|14000|13980|14147|13995|13869|13690|6218351
1531454400000|2018-07-13 04:00:00|14328|13850|13945|13921|14328|14045|13756|13753|5466620
1531713600000|2018-07-16 04:00:00|14497|13712|13823|13750|14497|13951|13790|13712|3663135
1531800000000|2018-07-17 04:00:00|13900|13500|13999|13971|13999|13990|13742|13500|3983473
1531886400000|2018-07-18 04:00:00|14702|13500|14150|14090|14702|14116|13938|13500|4956870
1531972800000|2018-07-19 04:00:00|14340|13760|14037|14013|14340|14156|13994|13760|6763774
1532059200000|2018-07-20 04:00:00|14497|13782|14100|14090|14497|14146|13991|13782|3860654
1532318400000|2018-07-23 04:00:00|14340|14000|14063|14045|14340|14125|13967|13964|6026547
1532404800000|2018-07-24 04:00:00|14340|13500|14003|13995|14340|14147|13952|13500|6718934
1532491200000|2018-07-25 04:00:00|14212|13782|14160|14094|14410|14390|13975|13782|6724062
1532577600000|2018-07-26 04:00:00|14803|13612|14290|14260|14803|14276|13954|13612|8555404
1532664000000|2018-07-27 04:00:00|14697|13946|14099|14005|14697|14330|13923|13920|5332395
1532923200000|2018-07-30 04:00:00|14400|13921|13674|13651|14400|14090|13532|13530|8638178
1533009600000|2018-07-31 04:00:00|13750|13600|13725|13675|13804|13802|13564|13561|5360755
1533096000000|2018-08-01 04:00:00|14102|13500|13835|13813|14102|13873|13674|13500|5460463
1533182400000|2018-08-02 04:00:00|14400|13410|13924|13900|14400|13918|13701|13410|7696342
1533268800000|2018-08-03 04:00:00|13948|13848|13980|13963|13986|13985|13796|13793|3257017
1533528000000|2018-08-06 04:00:00|14322|13610|13982|13941|14322|14024|13906|13610|3302023
1533614400000|2018-08-07 04:00:00|14200|13710|14048|14017|14200|14069|13988|13710|6474622
1533700800000|2018-08-08 04:00:00|14102|13800|14064|14031|14102|14098|13989|13800|3296429
1533787200000|2018-08-09 04:00:00|14075|14040|14008|13989|14124|14119|13990|13987|4357390
1533873600000|2018-08-10 04:00:00|14622|13660|13998|13956|14622|14074|13925|13660|4438489
1534132800000|2018-08-13 04:00:00|14120|13725|14050|14025|14125|14124|13980|13725|3545761
1534219200000|2018-08-14 04:00:00|14552|13250|14097|14069|14552|14100|13989|13250|4743184
1534305600000|2018-08-15 04:00:00|14622|13660|14018|13993|14622|14100|13886|13660|3898440
1534392000000|2018-08-16 04:00:00|14322|13660|14065|14055|14322|14148|14043|13660|3896612
1534478400000|2018-08-17 04:00:00|14622|13660|14137|14123|14622|14171|14050|13660|5202538
1534737600000|2018-08-20 04:00:00|14322|13700|14094|14080|14322|14200|14070|13700|3064849
1534824000000|2018-08-21 04:00:00|14697|13410|13920|13901|14697|14143|13920|13410|3729011
1534910400000|2018-08-22 04:00:00|14322|13660|14135|14115|14322|14153|13980|13660|3100037
1534996800000|2018-08-23 04:00:00|14351|13660|14224|14115|14351|14244|14114|13660|3244310
1535083200000|2018-08-24 04:00:00|14331|14144|14420|14413|14438|14437|14240|14144|4185263
1535342400000|2018-08-27 04:00:00|15000|14000|14558|14548|15000|14558|14450|14000|4465714
1535428800000|2018-08-28 04:00:00|14600|14200|14538|14520|14650|14615|14488|14200|3768038
1535515200000|2018-08-29 04:00:00|14983|14203|14710|14698|14983|14729|14530|14203|3227835
1535601600000|2018-08-30 04:00:00|14738|14650|14670|14633|14772|14770|14636|14559|4629873
1535688000000|2018-08-31 04:00:00|14938|14358|14700|14689|15031|14764|14609|14358|4036922
1536033600000|2018-09-04 04:00:00|15000|14358|14800|14760|15000|14785|14645|14358|4303519
1536120000000|2018-09-05 04:00:00|14874|14650|14309|14268|14874|14800|14256|14250|8998857
1536206400000|2018-09-06 04:00:00|15000|13500|14436|14412|15000|14469|14255|13500|5323099
1536292800000|2018-09-07 04:00:00|14488|14150|14340|14307|14488|14444|14278|14150|8385519
1536552000000|2018-09-10 04:00:00|14488|14040|14434|14396|14488|14444|14322|14040|3667682
1536638400000|2018-09-11 04:00:00|14488|14040|14590|14551|14590|14552|14330|14040|6458466
1536724800000|2018-09-12 04:00:00|15015|14358|14670|14635|15015|14679|14508|14358|4873011
1536811200000|2018-09-13 04:00:00|15015|14040|14780|14748|15015|14806|14680|14040|4302001
1536897600000|2018-09-14 04:00:00|15015|14321|14782|14781|15015|14836|14737|14321|3023004
1537156800000|2018-09-17 04:00:00|15015|14600|14600|14551|15015|14779|14560|14545|4153450
1537243200000|2018-09-18 04:00:00|15500|13319|14799|14763|15500|14807|14603|13319|3311686
1537329600000|2018-09-19 04:00:00|14900|14770|14769|14750|14900|14877|14727|14675|4295272
1537416000000|2018-09-20 04:00:00|14900|14561|14947|14901|14999|14949|14727|14466|3909270
1537502400000|2018-09-21 04:00:00|14982|14605|15003|14980|15250|15025|14937|14605|8533378
1537761600000|2018-09-24 04:00:00|15900|14040|14928|14911|15900|14982|14733|14040|4150226
1537848000000|2018-09-25 04:00:00|15375|14686|14979|14958|15375|14996|14912|14686|3108470
1537934400000|2018-09-26 04:00:00|15500|14403|15000|14951|15500|15042|14906|14403|3740244
1538020800000|2018-09-27 04:00:00|15296|14333|15012|15002|15296|15064|14957|14333|3764964
1538107200000|2018-09-28 04:00:00|15375|14500|15004|14990|15375|15037|14949|14500|3686290
1538366400000|2018-10-01 04:00:00|15900|14040|15093|15079|15900|15167|15060|14040|6187525
1538452800000|2018-10-02 04:00:00|15300|14865|14985|14957|15300|15080|14919|14865|5189981
1538539200000|2018-10-03 04:00:00|15150|14967|14935|14920|15150|15070|14921|14735|4585510
1538625600000|2018-10-04 04:00:00|15500|14021|14719|14701|15500|14940|14611|14021|6005580
1538712000000|2018-10-05 04:00:00|14947|14594|14573|14538|14969|14741|14441|14440|5371877
1538971200000|2018-10-08 04:00:00|14610|14404|14206|14182|14610|14549|14027|14015|8990495
1539057600000|2018-10-09 04:00:00|14224|14200|14260|14240|14331|14328|14082|13923|6597577
1539144000000|2018-10-10 04:00:00|14500|13885|13529|13430|14500|14264|13440|13420|11586181
1539230400000|2018-10-11 04:00:00|13544|13320|13549|13460|13730|13721|13238|13170|11540418
1539316800000|2018-10-12 04:00:00|13730|13565|14029|14010|14099|14096|13670|13553|9341641
1539576000000|2018-10-15 04:00:00|13985|13882|13800|13657|14161|14060|13675|13600|5796753
1539662400000|2018-10-16 04:00:00|14500|13000|14234|14210|14500|14230|13800|13000|7363600
1539748800000|2018-10-17 04:00:00|14433|14050|14299|14200|14433|14291|14075|14050|5335300
1539835200000|2018-10-18 04:00:00|14435|14064|13997|13990|14525|14331|13796|13794|6793381
1539921600000|2018-10-19 04:00:00|14969|13180|14045|13980|14969|14217|13938|13180|6325292
1540180800000|2018-10-22 04:00:00|14450|13800|14059|14000|14450|14152|13955|13800|4631344
1540267200000|2018-10-23 04:00:00|14450|13780|14070|13920|14450|14003|13562|13558|8270864
1540353600000|2018-10-24 04:00:00|14103|13700|13650|13530|14300|14010|12704|12616|9610170
1540440000000|2018-10-25 04:00:00|15200|11800|13799|13745|15200|14087|13265|11800|12308612
1540526400000|2018-10-26 04:00:00|14050|13448|13833|13818|14050|13984|13570|13448|8998326
1540785600000|2018-10-29 04:00:00|13901|13448|13433|13250|14156|14150|13230|13226|9779605
1540872000000|2018-10-30 04:00:00|14250|12500|13349|13312|14250|13542|12982|12500|12007286
1540958400000|2018-10-31 04:00:00|13493|13278|13819|13766|13912|13911|13415|13278|10229210
1541044800000|2018-11-01 04:00:00|14750|13000|13956|13877|14750|14086|13749|13000|10924072
1541131200000|2018-11-02 04:00:00|14969|13031|13955|13901|14969|14222|13786|13031|10153697
1541394000000|2018-11-05 05:00:00|14010|13676|14013|14010|14022|14017|13810|13676|4756045
1541480400000|2018-11-06 05:00:00|14250|13875|14079|13959|14250|14097|13970|13875|3381806
1541566800000|2018-11-07 05:00:00|14969|13000|14480|14460|14969|14488|14224|13000|13029722
1541653200000|2018-11-08 05:00:00|14969|14188|14515|14471|14969|14540|14365|14188|4442297
1541739600000|2018-11-09 05:00:00|14969|14250|14415|14370|14969|14472|14238|14232|5153197
1541998800000|2018-11-12 05:00:00|15500|13031|13972|13900|15500|14410|13918|13031|8165809
1542085200000|2018-11-13 05:00:00|14257|13790|14200|14013|14340|14187|13903|13790|4787452
1542171600000|2018-11-14 05:00:00|14420|13700|14024|13926|14420|14267|13843|13700|5064133
1542258000000|2018-11-15 05:00:00|15005|12677|14160|14101|15005|14190|13797|12677|6634126
1542344400000|2018-11-16 05:00:00|15020|13031|14050|14024|15020|14182|13994|13031|5340746
1542603600000|2018-11-19 05:00:00|14125|13847|13475|13418|14125|14050|13426|13418|12130069
1542690000000|2018-11-20 05:00:00|13980|13031|13358|13300|13980|13452|12958|12954|10397419
1542776400000|2018-11-21 05:00:00|14169|12677|13458|13421|14169|13590|13365|12677|5642764
1542949200000|2018-11-23 05:00:00|14169|12735|13286|13283|14169|13425|13209|12735|2801682
1543208400000|2018-11-26 05:00:00|14169|12650|13544|13481|14169|13651|13421|12650|7355282
1543294800000|2018-11-27 05:00:00|13747|13210|13625|13599|13747|13630|13412|13210|5839721
1543381200000|2018-11-28 05:00:00|14400|12954|14130|14095|14400|14153|13687|12954|8318680
1543467600000|2018-11-29 05:00:00|15384|12954|13924|13891|15384|14130|13872|12954|7070111
1543554000000|2018-11-30 05:00:00|14136|13752|14200|14171|14225|14224|13850|13752|6545358
1543813200000|2018-12-03 05:00:00|14682|14370|14495|14471|14682|14591|14386|14281|8485906
1543899600000|2018-12-04 05:00:00|14660|14280|14000|13908|14660|14434|13851|13849|12587331
1544072400000|2018-12-06 05:00:00|14682|13252|14103|13950|14682|14110|13352|13252|14637622
1544158800000|2018-12-07 05:00:00|14660|13100|13750|13710|14660|14211|13600|13100|9717468
1544418000000|2018-12-10 05:00:00|13870|13400|13788|13721|13870|13824|13492|13400|10992723
1544504400000|2018-12-11 05:00:00|14600|12835|13769|13683|14600|14028|13594|12835|8404046
1544590800000|2018-12-12 05:00:00|14600|12677|13860|13825|14600|14088|13760|12677|6738318
1544677200000|2018-12-13 05:00:00|14892|13001|13754|13625|14892|13910|13617|13001|6269633
1544763600000|2018-12-14 05:00:00|13697|13680|13530|13502|13879|13680|13458|13455|7041767
1545022800000|2018-12-17 05:00:00|13609|13235|13239|13200|13609|13514|13070|13068|8715518
1545109200000|2018-12-18 05:00:00|13465|13005|13325|13240|13465|13415|13181|13000|8467549
1545195600000|2018-12-19 05:00:00|13600|13035|13219|13136|13600|13581|12956|12951|9458745
1545282000000|2018-12-20 05:00:00|13600|12800|12975|12879|13600|13200|12719|12715|12530670
1545368400000|2018-12-21 05:00:00|14400|11433|12481|12450|14400|13025|12297|11433|17414964
1545627600000|2018-12-24 05:00:00|13000|12001|12186|12183|13000|12518|12160|12001|6574060
1545800400000|2018-12-26 05:00:00|12337|12308|12989|12950|13049|13025|12327|12308|8135380
1545886800000|2018-12-27 05:00:00|13000|12837|13249|13182|13320|13290|12654|12651|8160580
1545973200000|2018-12-28 05:00:00|13620|12900|13100|13075|13620|13353|12967|12900|5574548
1546232400000|2018-12-31 05:00:00|14540|11746|13219|13195|14540|13290|13023|11746|5869608
1546405200000|2019-01-02 05:00:00|12994|12922|12990|12952|13375|13372|12899|12673|6448674
1546491600000|2019-01-03 05:00:00|13180|12941|12805|12788|13413|13170|12791|12788|7467937
1546578000000|2019-01-04 05:00:00|12984|12861|13385|13340|13459|13458|12968|12805|7388425
1546837200000|2019-01-07 05:00:00|14660|12001|13639|13612|14660|13715|13350|12001|7762318
1546923600000|2019-01-08 05:00:00|14660|12721|13725|13681|14660|13813|13549|12721|6921741
1547010000000|2019-01-09 05:00:00|14220|13300|13827|13770|14220|13947|13650|13300|7788942
1547096400000|2019-01-10 05:00:00|13900|13508|13889|13835|13900|13880|13638|13508|8930218
1547182800000|2019-01-11 05:00:00|15500|12000|13815|13800|15500|13868|13745|12000|4397150
1547442000000|2019-01-14 05:00:00|13876|13600|13779|13718|13876|13812|13660|13600|5724303
1547528400000|2019-01-15 05:00:00|13876|13600|13759|13715|13876|13785|13527|13525|5627668
1547614800000|2019-01-16 05:00:00|14004|13500|13745|13700|14004|13887|13728|13500|5483996
1547701200000|2019-01-17 05:00:00|14300|13200|13747|13730|14300|13788|13660|13200|4384427
1547787600000|2019-01-18 05:00:00|14233|13300|13894|13850|14233|13891|13675|13300|6818385
1548133200000|2019-01-22 05:00:00|15078|13001|13825|13751|15078|13951|13698|13001|5795295
1548219600000|2019-01-23 05:00:00|13850|13594|13717|13702|14022|13897|13616|13594|4104437
1548306000000|2019-01-24 05:00:00|14700|13001|13820|13723|14700|13830|13652|13001|3801667
1548392400000|2019-01-25 05:00:00|14077|13500|13887|13877|14077|13990|13800|13500|5413819
1548651600000|2019-01-28 05:00:00|13859|13587|13558|13542|14000|13823|13482|13481|6126740
1548738000000|2019-01-29 05:00:00|14300|13001|13585|13521|14300|13673|13410|13001|6073977
1548824400000|2019-01-30 05:00:00|14077|13001|13575|13538|14230|14215|13289|13001|6687543
1548910800000|2019-01-31 05:00:00|14099|11746|13496|13471|14099|13586|13333|11746|16328945
1548997200000|2019-02-01 05:00:00|14521|11746|14010|13995|14521|14034|13465|11746|10870120
1549256400000|2019-02-04 05:00:00|15115|13800|14139|14106|15115|14151|13920|13800|5654997
1549342800000|2019-02-05 05:00:00|15078|13001|14253|14234|15078|14294|14100|13001|6645264
1549429200000|2019-02-06 05:00:00|15500|13500|14147|14127|15500|14250|14106|13500|4379288
1549515600000|2019-02-07 05:00:00|15078|14000|13997|13977|15078|14105|13921|13900|7052844
1549602000000|2019-02-08 05:00:00|15100|11746|14049|14022|15100|14040|13853|11746|4073668
1549861200000|2019-02-11 05:00:00|14974|13450|14158|14080|14974|14227|14046|13450|4301328
1549947600000|2019-02-12 05:00:00|14479|13001|14250|14201|14479|14279|14125|13001|4332093
1550034000000|2019-02-13 05:00:00|15000|12988|14348|14300|15000|14470|14241|12988|5341338
1550120400000|2019-02-14 05:00:00|14522|11600|14313|14227|14522|14380|14243|11600|4600901
1550206800000|2019-02-15 05:00:00|14892|12988|14491|14471|14892|14491|14228|12988|4486595
1550552400000|2019-02-19 05:00:00|15100|11746|14442|14422|15100|14523|14408|11746|5124492
1550638800000|2019-02-20 05:00:00|15100|11600|14484|14461|15100|14482|14353|11600|3937738
1550725200000|2019-02-21 05:00:00|15115|12200|14397|14383|15115|14502|14319|12200|5632484
1550811600000|2019-02-22 05:00:00|15100|11012|14595|14572|15100|14627|14439|11012|6319198
1551070800000|2019-02-25 05:00:00|15100|11746|14606|14580|15100|14730|14582|11746|4237879
1551157200000|2019-02-26 05:00:00|16000|11500|14692|14671|16000|14739|14505|11500|5140588
1551243600000|2019-02-27 05:00:00|16100|11746|14738|14700|16100|14749|14592|11746|6333770
1551330000000|2019-02-28 05:00:00|14788|14592|14828|14812|14884|14882|14700|14592|4260867
1551416400000|2019-03-01 05:00:00|14942|14817|14969|14927|15000|14991|14838|14817|5683390
1551675600000|2019-03-04 05:00:00|15000|12988|14800|14773|15038|15015|14696|12988|5259011
1551762000000|2019-03-05 05:00:00|16100|14305|14795|14760|16100|14926|14784|14305|6263390
1551848400000|2019-03-06 05:00:00|18000|12200|14778|14725|18000|14849|14742|12200|5410258
1551934800000|2019-03-07 05:00:00|14973|14680|14720|14664|14974|14762|14605|14604|5491260
1552021200000|2019-03-08 05:00:00|15850|13001|14770|14748|15850|14769|14426|13001|3881047
1552276800000|2019-03-11 04:00:00|15809|13833|15156|15108|15809|15108|14761|13833|5727108
1552363200000|2019-03-12 04:00:00|18000|14450|15172|15138|18000|15313|15043|14450|7157820
1552449600000|2019-03-13 04:00:00|15300|13001|15290|15256|15404|15403|15170|13001|6074119
1552536000000|2019-03-14 04:00:00|18000|13531|15445|15406|18000|15468|15231|13531|6965017
1552622400000|2019-03-15 04:00:00|15799|15300|15579|15561|15799|15681|15357|15300|10758124
1552881600000|2019-03-18 04:00:00|15690|14900|15529|15499|15690|15640|15443|14900|4487266
1552968000000|2019-03-19 04:00:00|15690|14989|15455|15401|15690|15602|15415|14989|4606261
1553054400000|2019-03-20 04:00:00|15809|15100|15422|15366|15809|15486|15274|15100|4098577
1553140800000|2019-03-21 04:00:00|15375|15103|15580|15560|15669|15666|15300|15103|5335143
1553227200000|2019-03-22 04:00:00|15606|15100|15329|15308|15606|15567|15287|15100|6849612
1553486400000|2019-03-25 04:00:00|15275|15101|15375|15281|15495|15406|15159|15101|5449410
1553572800000|2019-03-26 04:00:00|15799|14577|15548|15525|15799|15559|15370|14577|4580830
1553659200000|2019-03-27 04:00:00|16262|14577|15422|15340|16262|15584|15338|14577|7700900
1553745600000|2019-03-28 04:00:00|16262|14305|15508|15449|16262|15503|15361|14305|11139520
1553832000000|2019-03-29 04:00:00|15809|14577|15629|15600|15809|15629|15494|14577|10641025
1554091200000|2019-04-01 04:00:00|15799|15643|15749|15723|15799|15798|15655|15643|4769235
1554177600000|2019-04-02 04:00:00|15798|15724|15774|15755|15815|15814|15677|15675|3739079
1554264000000|2019-04-03 04:00:00|16262|15774|15875|15850|16262|15911|15785|15717|4551416
1554350400000|2019-04-04 04:00:00|16262|15600|15764|15747|16262|15884|15654|15600|3948574
1554436800000|2019-04-05 04:00:00|16262|15018|15784|15768|16262|15862|15724|15018|3266901
1554696000000|2019-04-08 04:00:00|16200|15408|15793|15763|16200|15795|15635|15408|3421633
1554782400000|2019-04-09 04:00:00|16500|15500|15745|15740|16500|15799|15651|15500|3121401
1554868800000|2019-04-10 04:00:00|16500|15077|15900|15860|16500|15877|15754|15077|2952963
1554955200000|2019-04-11 04:00:00|16500|15077|15800|15786|16500|15935|15745|15077|3198043
1555041600000|2019-04-12 04:00:00|16500|15510|15969|15955|16500|15962|15787|15510|4139791
1555300800000|2019-04-15 04:00:00|16090|15408|16050|16028|16090|16050|15900|15408|3717203
1555387200000|2019-04-16 04:00:00|16109|15500|16035|16004|16125|16110|15956|15500|3843068
1555473600000|2019-04-17 04:00:00|16109|15881|16043|16003|16109|16106|16030|15881|3530149
1555560000000|2019-04-18 04:00:00|16090|15408|16024|16006|16180|16175|15901|15408|4287169
1555905600000|2019-04-22 04:00:00|15958|15900|16056|16040|16065|16053|15908|15900|2961240
1555992000000|2019-04-23 04:00:00|17000|15408|16178|16167|17000|16187|15990|15408|4954077
1556078400000|2019-04-24 04:00:00|17000|15408|16136|16100|17000|16312|15853|15408|5798484
1556164800000|2019-04-25 04:00:00|16420|15500|16099|16035|16420|16217|15860|15500|7350508
1556251200000|2019-04-26 04:00:00|16666|15500|16295|16280|16666|16302|16043|15500|4406336
1556510400000|2019-04-29 04:00:00|17200|15400|16390|16367|17200|16449|16304|15400|6599654
1556596800000|2019-04-30 04:00:00|16800|16345|16470|16452|16800|16568|16393|16345|4784806
1556683200000|2019-05-01 04:00:00|16544|15905|16279|16235|16609|16570|16220|15905|3936658
1556769600000|2019-05-02 04:00:00|16609|15408|16122|16115|16609|16352|16044|15408|4578981
1556856000000|2019-05-03 04:00:00|17300|15400|16228|16206|17300|16273|16123|15400|3203433
1557115200000|2019-05-06 04:00:00|16100|15408|16199|16111|16265|16264|15701|15408|6332122
1557201600000|2019-05-07 04:00:00|16420|16113|16030|15857|16420|16173|15870|15857|5214177
1557288000000|2019-05-08 04:00:00|16269|15408|16094|16054|16269|16169|15900|15408|3699370
1557374400000|2019-05-09 04:00:00|16054|15700|16005|15911|16268|16034|15721|15700|5038408
1557460800000|2019-05-10 04:00:00|17000|15400|16088|16071|17000|16138|15729|15400|3856335
1557720000000|2019-05-13 04:00:00|16030|15750|15700|15665|16030|15872|15642|15610|6098774
1557806400000|2019-05-14 04:00:00|16269|15018|16069|16035|16269|16150|15765|15018|6048193
1557892800000|2019-05-15 04:00:00|16215|15833|16291|16267|16345|16316|15922|15800|4238035
1557979200000|2019-05-16 04:00:00|16560|15500|16505|16471|16561|16560|16250|15500|5823701
1558065600000|2019-05-17 04:00:00|16572|16463|16429|16393|16584|16518|16333|16202|3711321
1558324800000|2019-05-20 04:00:00|16572|16447|16429|16360|16572|16497|16237|16118|3236165
1558411200000|2019-05-21 04:00:00|16400|16353|16410|16375|16560|16486|16319|16300|5757280
1558497600000|2019-05-22 04:00:00|17578|15400|16422|16384|17578|16557|16298|15400|3447627
1558584000000|2019-05-23 04:00:00|17200|15000|16160|16141|17200|16424|16083|15000|4251988
1558670400000|2019-05-24 04:00:00|16420|15408|16285|16256|16420|16337|16173|15408|2748847
1559016000000|2019-05-28 04:00:00|17578|15400|16395|16372|17578|16577|16275|15400|5102917
1559102400000|2019-05-29 04:00:00|16898|15408|16294|16251|16898|16349|16149|15408|3972347
1559188800000|2019-05-30 04:00:00|16420|15704|16276|16175|16420|16349|16195|15704|3425032
1559275200000|2019-05-31 04:00:00|16600|16090|16157|16115|16600|16211|16060|16010|3463301
1559534400000|2019-06-03 04:00:00|17300|14950|15928|15890|17300|16279|15678|14950|5460225
1559620800000|2019-06-04 04:00:00|16600|14848|16323|16250|16600|16325|15868|14848|4737622
1559707200000|2019-06-05 04:00:00|16359|16299|16515|16461|16541|16540|16273|16037|4039138
1559793600000|2019-06-06 04:00:00|18000|15400|16689|16645|18000|16739|16494|15400|6844105
1559880000000|2019-06-07 04:00:00|18000|15400|17025|17005|18000|17159|16698|15400|7044466
1560139200000|2019-06-10 04:00:00|17170|16800|17099|17080|17240|17200|17052|16800|4955942
1560225600000|2019-06-11 04:00:00|17169|16500|17066|17010|17300|17250|16843|16500|4392867
1560312000000|2019-06-12 04:00:00|17600|16500|17198|17159|17600|17160|16947|16500|3490699
1560398400000|2019-06-13 04:00:00|17300|16500|16957|16920|17300|17230|16873|16500|5049126
1560484800000|2019-06-14 04:00:00|17578|16000|16988|16941|17578|17064|16866|16000|3564561
1560744000000|2019-06-17 04:00:00|17122|16791|16984|16961|17122|17062|16904|16791|3136886
1560830400000|2019-06-18 04:00:00|17950|16500|16960|16934|17950|17125|16758|16500|5021747
1560916800000|2019-06-19 04:00:00|17050|16500|17179|17108|17179|17120|16921|16500|4443075
1561003200000|2019-06-20 04:00:00|17324|17000|17373|17351|17400|17392|17178|17000|7050322
1561089600000|2019-06-21 04:00:00|17500|17000|17364|17312|17500|17480|17265|17000|6397717
1561348800000|2019-06-24 04:00:00|17999|17000|17412|17387|17999|17470|17274|17000|3566568
1561435200000|2019-06-25 04:00:00|17500|17000|17130|17120|17500|17488|17060|17000|5539929
1561521600000|2019-06-26 04:00:00|17578|17000|17100|17088|17578|17245|17082|16855|3430392
1561608000000|2019-06-27 04:00:00|17197|17117|17192|17174|17329|17234|17034|16886|3064619
1561694400000|2019-06-28 04:00:00|17240|16500|17315|17287|17385|17335|17053|16500|4216429
1561953600000|2019-07-01 04:00:00|17578|17050|17391|17348|17695|17595|17274|17050|4416130
1562040000000|2019-07-02 04:00:00|17500|17225|17540|17530|17550|17536|17330|17225|3503678
1562126400000|2019-07-03 04:00:00|17695|17350|17685|17682|17699|17697|17574|17350|2691111
1562299200000|2019-07-05 04:00:00|18300|16500|17679|17636|18300|17712|17455|16500|4508860
1562558400000|2019-07-08 04:00:00|18100|17350|17601|17551|18100|17661|17540|17350|2936680
1562644800000|2019-07-09 04:00:00|18300|17350|17789|17750|18300|17789|17501|17350|3558434
1562731200000|2019-07-10 04:00:00|18300|17000|17949|17916|18300|18026|17743|17000|3325586
1562817600000|2019-07-11 04:00:00|18119|17818|18089|18073|18120|18094|17946|17818|3515429
1562904000000|2019-07-12 04:00:00|18312|17331|18030|18012|18312|18146|17893|17331|3911639
1563163200000|2019-07-15 04:00:00|18176|17350|18069|18060|18176|18120|17995|17350|2993616
1563249600000|2019-07-16 04:00:00|18176|17350|17939|17913|18176|18099|17875|17350|4058825
1563336000000|2019-07-17 04:00:00|18950|17000|17877|17861|18950|18020|17858|17000|2819856
1563422400000|2019-07-18 04:00:00|18950|17000|18099|18076|18950|18130|17820|17000|3487333
1563508800000|2019-07-19 04:00:00|19028|17000|17922|17892|19028|18190|17912|17000|3586973
1563768000000|2019-07-22 04:00:00|18087|17916|18080|18032|18099|18098|17916|17914|3560366
1563854400000|2019-07-23 04:00:00|18299|18057|18000|17980|18375|18363|17660|17650|5497541
1563940800000|2019-07-24 04:00:00|18100|17929|18300|18251|18353|18341|17925|17924|6241406
1564027200000|2019-07-25 04:00:00|18420|18290|18189|18159|18420|18397|18130|18044|3882382
1564113600000|2019-07-26 04:00:00|18420|17956|18367|18335|18420|18381|18180|17956|3516456
1564372800000|2019-07-29 04:00:00|18355|18100|18367|18324|18450|18415|18274|18100|2953006
1564459200000|2019-07-30 04:00:00|18368|18226|18174|18150|18368|18333|18128|18000|3401298
1564545600000|2019-07-31 04:00:00|18321|18196|17797|17756|18321|18235|17610|17606|5487015
1564632000000|2019-08-01 04:00:00|18900|17135|17878|17862|18900|18239|17810|17135|6072944
1564718400000|2019-08-02 04:00:00|18122|17562|17760|17750|18122|17869|17470|17465|6308412
1564977600000|2019-08-05 04:00:00|17900|16627|16624|16525|17900|17432|16550|16520|11134673
1565064000000|2019-08-06 04:00:00|18900|14500|17235|17181|18900|17294|16878|14500|7703632
1565150400000|2019-08-07 04:00:00|17900|17000|17510|17400|17900|17571|17039|17000|5375288
1565236800000|2019-08-08 04:00:00|17700|17540|17978|17860|17998|17994|17588|17361|5512586
1565323200000|2019-08-09 04:00:00|18900|17050|17924|17898|18900|18009|17787|17050|3910721
1565582400000|2019-08-12 04:00:00|18400|17050|17659|17625|19630|17960|17563|16012|3627038
1565668800000|2019-08-13 04:00:00|19500|15400|17900|17871|19500|17890|17427|15400|5144033
1565755200000|2019-08-14 04:00:00|17986|17791|17395|17361|17986|17828|17280|17260|5057284
1565841600000|2019-08-15 04:00:00|17986|16800|17700|17656|17986|17701|17147|16800|4178709
1565928000000|2019-08-16 04:00:00|17950|16990|17847|17823|17950|17873|17665|16990|7336651
1566187200000|2019-08-19 04:00:00|18500|17000|17958|17930|18500|18052|17815|17000|3811697
1566273600000|2019-08-20 04:00:00|18400|17888|17977|17911|18400|18063|17859|17854|2462695
1566360000000|2019-08-21 04:00:00|18575|17000|18164|18128|18575|18167|18001|17000|2600400
1566446400000|2019-08-22 04:00:00|18500|17800|18009|17985|18500|18228|17865|17800|3807698
1566532800000|2019-08-23 04:00:00|18200|17901|17566|17500|18200|18118|17424|17423|5641545
1566792000000|2019-08-26 04:00:00|18500|17300|17749|17700|18500|17839|17540|17300|3360209
1566878400000|2019-08-27 04:00:00|18575|17290|17898|17840|18575|17919|17697|17290|3073331
1566964800000|2019-08-28 04:00:00|18575|17000|17840|17822|18575|17902|17617|17000|2225974
1567051200000|2019-08-29 04:00:00|18320|16900|18095|18064|18320|18138|17929|16900|2475016
1567137600000|2019-08-30 04:00:00|18500|17300|18070|18050|18500|18250|17969|17300|2512429
1567483200000|2019-09-03 04:00:00|18580|17113|17925|17905|18580|18121|17884|17113|3090986
1567569600000|2019-09-04 04:00:00|18580|17490|18189|18141|18580|18219|18010|17490|2838292
1567656000000|2019-09-05 04:00:00|18320|17500|18495|18453|18570|18566|18278|17500|3752803
1567742400000|2019-09-06 04:00:00|18600|17700|18598|18576|18671|18670|18461|17700|5557791
1568001600000|2019-09-09 04:00:00|18990|18420|18175|18125|18990|18731|17952|17950|5329127
1568088000000|2019-09-10 04:00:00|18315|18004|17685|17630|18315|18120|17382|17380|12220660
1568174400000|2019-09-11 04:00:00|18450|17000|17622|17600|18450|17819|17446|17000|6539195
1568260800000|2019-09-12 04:00:00|17650|17529|17837|17780|17942|17938|17553|17395|5677670
1568347200000|2019-09-13 04:00:00|18420|16900|17749|17722|18420|17940|17606|16900|4467712
1568606400000|2019-09-16 04:00:00|18000|16823|17655|17616|18000|17720|17550|16823|2663685
1568692800000|2019-09-17 04:00:00|17688|17561|17643|17622|17828|17826|17505|17502|4333614
1568779200000|2019-09-18 04:00:00|18000|17500|17532|17519|18000|17715|17283|17281|6107942
1568865600000|2019-09-19 04:00:00|17788|16900|17645|17597|17788|17741|17500|16900|5090342
1568952000000|2019-09-20 04:00:00|17804|16800|17406|17375|17804|17754|17384|16800|9110575
1569211200000|2019-09-23 04:00:00|17400|17386|17588|17540|17588|17555|17248|17180|5495442
1569297600000|2019-09-24 04:00:00|19500|15766|17489|17439|19500|17719|17341|15766|6483196
1569384000000|2019-09-25 04:00:00|18000|16355|17526|17442|18000|17566|17242|16355|6150389
1569470400000|2019-09-26 04:00:00|18388|17000|17584|17551|18388|17645|17466|17000|7020002
1569556800000|2019-09-27 04:00:00|18000|16500|17448|17400|18000|17686|17238|16500|5642301
1569816000000|2019-09-30 04:00:00|17609|16800|17303|17291|17609|17544|17230|16800|9820516
1569902400000|2019-10-01 04:00:00|17609|17035|17500|17432|17609|17481|17286|17035|5769020
1569988800000|2019-10-02 04:00:00|17597|16800|17025|16936|17597|17347|16860|16800|7616739
1570075200000|2019-10-03 04:00:00|17597|15800|17300|17260|17597|17328|16866|15800|5291589
1570161600000|2019-10-04 04:00:00|17597|16700|17628|17600|17654|17651|17215|16700|4256913
1570420800000|2019-10-07 04:00:00|17711|16800|17515|17473|17711|17590|17384|16800|3466014
1570507200000|2019-10-08 04:00:00|17711|17221|17250|17210|17711|17540|17188|17186|3707240
1570593600000|2019-10-09 04:00:00|18000|16135|17440|17120|18000|17598|17268|16135|5450826
1570680000000|2019-10-10 04:00:00|18000|16200|17570|17535|18000|17590|17371|16200|3678230
1570766400000|2019-10-11 04:00:00|18464|16865|17738|17710|18464|17919|17635|16865|7313091
1571025600000|2019-10-14 04:00:00|18468|16865|17960|17759|18468|17839|17641|16865|4164207
1571112000000|2019-10-15 04:00:00|18100|16865|17880|17864|18100|17941|17755|16865|3154513
1571198400000|2019-10-16 04:00:00|18100|17500|17760|17750|18100|17877|17630|17500|4253311
1571284800000|2019-10-17 04:00:00|17960|17501|17810|17781|17960|17906|17750|17500|2650881
1571371200000|2019-10-18 04:00:00|17900|17600|17618|17590|17900|17838|17455|17453|4134798
1571630400000|2019-10-21 04:00:00|18100|17571|17677|17650|18100|17705|17463|17399|3200471
1571716800000|2019-10-22 04:00:00|17906|16735|17084|17060|17906|17779|17012|16735|5627017
1571803200000|2019-10-23 04:00:00|18000|16848|17320|17282|18000|17310|17019|16848|4773531
1571889600000|2019-10-24 04:00:00|17357|17301|17740|17670|17985|17970|17139|17065|6186042
1571976000000|2019-10-25 04:00:00|17920|17200|17780|17755|17920|17914|17364|17200|7362291
1572235200000|2019-10-28 04:00:00|17906|17680|17984|17936|18025|18017|17808|17680|6286383
1572321600000|2019-10-29 04:00:00|18500|16735|17820|17756|18500|18048|17739|16735|4015209
1572408000000|2019-10-30 04:00:00|17888|17701|17940|17925|17980|17938|17640|17637|3101548
1572494400000|2019-10-31 04:00:00|18250|17035|17886|17857|18250|17968|17804|17035|4515813
1572580800000|2019-11-01 04:00:00|18420|16835|18085|18065|18420|18132|17896|16835|4491515
1572843600000|2019-11-04 05:00:00|18250|17235|17930|17868|18250|18238|17880|17235|4864162
1572930000000|2019-11-05 05:00:00|18115|17135|17637|17614|18115|17960|17518|17135|5063600
1573016400000|2019-11-06 05:00:00|18123|16800|17699|17661|18123|17818|17616|16800|4060056
1573102800000|2019-11-07 05:00:00|18123|16835|17856|17822|18123|18063|17687|16835|4527434
1573189200000|2019-11-08 05:00:00|18234|16835|17914|17880|18234|17946|17781|16835|2535506
1573448400000|2019-11-11 05:00:00|18690|16700|17965|17931|18690|18035|17800|16700|2505579
1573534800000|2019-11-12 05:00:00|18265|17038|17965|17925|18265|18105|17889|17038|2963754
1573621200000|2019-11-13 05:00:00|19500|16700|17945|17910|19500|18085|17796|16700|4418184
1573707600000|2019-11-14 05:00:00|18234|17000|18033|17950|18234|17979|17808|17000|5348649
1573794000000|2019-11-15 05:00:00|19500|17135|17975|17960|19500|18066|17909|17135|4743582
1574053200000|2019-11-18 05:00:00|18753|17320|17966|17935|18753|18036|17899|17320|3330007
1574139600000|2019-11-19 05:00:00|18200|17150|18265|18222|18298|18295|18000|17150|4630471
1574226000000|2019-11-20 05:00:00|18900|18111|18118|18065|18900|18322|18035|18034|4052869
1574312400000|2019-11-21 05:00:00|18500|17525|18010|17989|18500|18180|17933|17525|3315483
1574398800000|2019-11-22 05:00:00|18500|17375|17965|17943|18500|18086|17837|17375|3351645
1574658000000|2019-11-25 05:00:00|18088|18009|18110|18098|18135|18133|18013|17807|3703820
1574744400000|2019-11-26 05:00:00|18900|17375|18284|18256|18900|18291|18097|17375|4056985
1574830800000|2019-11-27 05:00:00|18401|18213|18385|18349|18457|18453|18229|18181|7089535
1575003600000|2019-11-29 05:00:00|18500|18404|18478|18429|18500|18482|18339|18302|1817949
1575262800000|2019-12-02 05:00:00|18512|18477|18150|18092|18650|18526|17987|17985|5471243
1575349200000|2019-12-03 05:00:00|18468|18221|18413|18160|18468|18221|17836|17804|3182789
1575435600000|2019-12-04 05:00:00|18358|18044|18060|18038|18400|18329|18050|18025|6073720
1575522000000|2019-12-05 05:00:00|18345|18125|18247|18195|18345|18202|18009|18005|3091698
1575608400000|2019-12-06 05:00:00|18282|18120|18205|18196|18345|18326|18145|18120|8439507
1575867600000|2019-12-09 05:00:00|18900|18110|18292|18220|18900|18326|18138|18110|5963830
1575954000000|2019-12-10 05:00:00|19490|16446|18250|18205|19490|18314|18190|16446|5606379
1576040400000|2019-12-11 05:00:00|18311|18235|18230|18202|18311|18302|18119|18001|4290970
1576126800000|2019-12-12 05:00:00|18311|18232|18392|18320|18392|18328|18088|18000|7955099
1576213200000|2019-12-13 05:00:00|18389|18282|18540|18520|18592|18558|18208|18202|5904993
1576472400000|2019-12-16 05:00:00|18667|18550|18637|18606|18690|18681|18570|18420|4885973
1576558800000|2019-12-17 05:00:00|18995|18000|18550|18505|18995|18677|18412|18000|7257549
1576645200000|2019-12-18 05:00:00|19000|18443|18580|18491|19000|18643|18475|18443|4409809
1576731600000|2019-12-19 05:00:00|18668|18493|18674|18655|18687|18657|18428|18405|5102889
1576818000000|2019-12-20 05:00:00|19500|17300|18817|18760|19500|18834|18633|17300|5518516
1577077200000|2019-12-23 05:00:00|18863|18797|18725|18705|19000|18873|18695|18660|3358680
1577163600000|2019-12-24 05:00:00|18841|18700|18800|18750|18841|18801|18693|18460|1168276
1577336400000|2019-12-26 05:00:00|18795|18757|19000|18916|19000|18924|18776|18756|2912262
1577422800000|2019-12-27 05:00:00|19100|18000|18933|18902|19100|19018|18851|18000|4191305
1577682000000|2019-12-30 05:00:00|19000|18922|18798|18701|19000|18978|18712|18700|2875108
1577768400000|2019-12-31 05:00:00|18906|18501|18820|18790|18906|18800|18655|18500|3886564
1577941200000|2020-01-02 05:00:00|19100|18000|19129|19112|19129|19115|18876|18000|4905606
1578027600000|2020-01-03 05:00:00|18950|18888|18960|18945|19100|19095|18770|18705|4058638
1578286800000|2020-01-06 05:00:00|18880|18800|18937|18930|18952|18930|18719|18660|8794581
1578373200000|2020-01-07 05:00:00|22006|15500|18563|18500|22006|19010|18510|15500|2880093
1578459600000|2020-01-08 05:00:00|18845|18719|19288|19216|19288|19250|18785|18576|3853030
1578546000000|2020-01-09 05:00:00|19502|19262|19400|19326|19502|19390|19255|19251|4455394
1578632400000|2020-01-10 05:00:00|19910|18500|19374|19344|19910|19457|19313|18500|4572910
1578891600000|2020-01-13 05:00:00|19560|19044|19615|19598|19680|19620|19423|19044|7628735
1578978000000|2020-01-14 05:00:00|19969|18335|19605|19565|19969|19694|19511|18335|3815497
1579064400000|2020-01-15 05:00:00|19680|19646|20040|19982|20055|20013|19605|19337|6699218
1579150800000|2020-01-16 05:00:00|20615|19700|20109|20096|20615|20165|19979|19700|6656081
1579237200000|2020-01-17 05:00:00|20420|20095|20459|20405|20499|20474|19998|19996|9431952
1579582800000|2020-01-21 05:00:00|20450|19700|20774|20750|20840|20838|20389|19700|9884649
1579669200000|2020-01-22 05:00:00|21000|20816|20789|20774|21013|21011|20732|20729|4655745
1579755600000|2020-01-23 05:00:00|21300|19996|20679|20662|21300|20840|20531|19996|5301512
1579842000000|2020-01-24 05:00:00|20798|19835|20500|20475|20800|20797|20422|19835|5175730
1580101200000|2020-01-27 05:00:00|20357|19500|20208|20120|20357|20330|19912|19500|5076820
1580187600000|2020-01-28 05:00:00|21100|19700|20380|20208|21100|20384|20181|19700|5210192
1580274000000|2020-01-29 05:00:00|21300|19900|20523|20495|21300|20591|20256|19900|5296586
1580360400000|2020-01-30 05:00:00|20500|19700|20319|20300|20998|20950|20090|19700|6341597
1580446800000|2020-01-31 05:00:00|20969|19993|19910|19901|20969|20396|19827|19826|12756741
1580706000000|2020-02-03 05:00:00|20900|19700|20099|20061|20900|20225|19970|19700|6935912
1580792400000|2020-02-04 05:00:00|22500|17300|20400|20310|22500|20488|20225|17300|7183094
1580878800000|2020-02-05 05:00:00|21300|19805|20288|20255|21300|20598|19998|19805|5968064
1580965200000|2020-02-06 05:00:00|20498|20326|20267|20255|20499|20463|20250|20050|4742925
1581051600000|2020-02-07 05:00:00|20452|19805|20293|20261|20452|20382|20110|19805|4067217
1581310800000|2020-02-10 05:00:00|21300|19500|20651|20601|21300|20612|20186|19500|3830333
1581397200000|2020-02-11 05:00:00|21500|19500|20450|20389|21500|20787|20364|19500|5671703
1581483600000|2020-02-12 05:00:00|20900|20340|20715|20661|20900|20813|20506|20340|5430436
1581570000000|2020-02-13 05:00:00|23088|18767|20770|20725|23088|20844|20530|18767|5888796
1581656400000|2020-02-14 05:00:00|21198|19700|21049|21016|21198|21077|20773|19700|4547452
1582002000000|2020-02-18 05:00:00|21595|20600|21194|21151|21595|21197|20937|20600|5017825
1582088400000|2020-02-19 05:00:00|22000|21004|21439|21375|22000|21417|21178|21004|3874313
1582174800000|2020-02-20 05:00:00|22000|21438|21100|21056|22000|21438|20838|20825|6122862
1582261200000|2020-02-21 05:00:00|21900|20500|20881|20866|21900|21050|20747|20500|5937390
1582520400000|2020-02-24 05:00:00|20440|20001|19700|19660|20443|20370|19395|19300|9379480
1582606800000|2020-02-25 05:00:00|19789|19500|18997|18900|19989|19986|18775|18771|13297584
1582693200000|2020-02-26 05:00:00|18600|18550|18640|18580|19352|19349|18228|18222|9018081
1582779600000|2020-02-27 05:00:00|19600|18131|18000|17900|19600|18631|17811|17801|13031082
1582866000000|2020-02-28 05:00:00|17657|17530|18435|18398|18455|18398|17216|17100|17836018
1583125200000|2020-03-02 05:00:00|19111|18200|19150|19132|19300|19241|17899|17400|13165205
1583211600000|2020-03-03 05:00:00|19500|18250|18800|18700|19500|19474|18453|18250|11854423
1583298000000|2020-03-04 05:00:00|19500|18000|19328|19275|19500|19444|18617|18000|7450464
1583384400000|2020-03-05 05:00:00|20000|17700|18800|18735|20000|19189|18565|17700|6482986
1583470800000|2020-03-06 05:00:00|19100|17200|18425|18400|19100|18590|17999|17200|12132386
1583726400000|2020-03-09 04:00:00|18000|16004|17820|17251|18000|17952|16850|16004|16546963
1583812800000|2020-03-10 04:00:00|18300|17592|17950|17800|18344|18265|17198|17187|10412331
1583899200000|2020-03-11 04:00:00|17913|17487|17469|17180|18224|17938|17021|17020|10186980
1583985600000|2020-03-12 04:00:00|18380|14935|16000|15500|18380|17196|15493|14935|19612456
1584072000000|2020-03-13 04:00:00|17100|15300|17390|17350|17675|17609|16227|15300|12273640
1584331200000|2020-03-16 04:00:00|16528|15657|15875|15352|17000|16526|14905|14800|17229888
1584417600000|2020-03-17 04:00:00|16196|15960|15498|15100|16690|16367|14930|14925|16567343
1584504000000|2020-03-18 04:00:00|15116|14800|15350|15036|15500|15300|13980|13979|17351448
1584590400000|2020-03-19 04:00:00|14914|14203|15085|14800|15730|15724|14150|14137|14609913
1584676800000|2020-03-20 04:00:00|15795|15540|14668|14530|16250|16201|14507|14500|13916949
1584936000000|2020-03-23 04:00:00|14200|14100|14300|13850|15125|15050|13396|13392|24231526
1585022400000|2020-03-24 04:00:00|14420|14118|15300|15250|15700|15600|14219|14000|16610618
1585108800000|2020-03-25 04:00:00|17000|14700|16300|16143|17000|16815|15266|14700|14708811
1585195200000|2020-03-26 04:00:00|15950|15555|16980|16950|17000|16951|15700|15555|13563205
1585281600000|2020-03-27 04:00:00|16768|16598|16154|16100|16810|16709|15817|15810|11780907
1585540800000|2020-03-30 04:00:00|16115|16039|17000|16510|17000|16650|16040|16039|9195772
1585627200000|2020-03-31 04:00:00|16900|16750|16038|15901|17000|16903|15900|15800|11996812
1585713600000|2020-04-01 04:00:00|15725|15700|15845|15351|15845|15806|15143|15140|9109088
1585800000000|2020-04-02 04:00:00|15721|15479|15799|15400|16000|15834|15167|15101|8823513
1585886400000|2020-04-03 04:00:00|15660|15536|15245|15185|16009|15768|15060|15055|8324612
1586145600000|2020-04-06 04:00:00|15999|15801|17000|16810|17075|17067|15778|15700|10908383
1586232000000|2020-04-07 04:00:00|17600|17512|16940|16859|18000|17850|16730|16677|11488222
1586318400000|2020-04-08 04:00:00|17100|16477|17620|17501|17620|17550|16795|16477|7899633
1586404800000|2020-04-09 04:00:00|17729|17583|17480|17442|17900|17876|17290|17000|8429596
1586750400000|2020-04-13 04:00:00|17213|17003|17024|16905|17406|17400|16619|16615|9786455
1586836800000|2020-04-14 04:00:00|17250|17101|17462|17425|17547|17541|17100|17080|7103518
1586923200000|2020-04-15 04:00:00|17190|17012|16549|16507|17290|17200|16496|16492|8818756
1587009600000|2020-04-16 04:00:00|16800|16639|16850|16805|17000|16951|15981|15980|14248522
1587096000000|2020-04-17 04:00:00|17003|16746|16934|16901|17100|17098|16496|16494|10149010
1587355200000|2020-04-20 04:00:00|17670|16000|16499|16455|17670|17078|16322|16000|7693333
1587441600000|2020-04-21 04:00:00|18000|14365|16200|16130|18000|16354|15917|14365|7287492
1587528000000|2020-04-22 04:00:00|16367|16201|16629|16575|16770|16764|16188|16100|9031804
1587614400000|2020-04-23 04:00:00|16684|16600|16599|16531|17043|17040|16526|16500|7870556
1587700800000|2020-04-24 04:00:00|16788|16500|16730|16710|16899|16866|16402|16401|5802896
1587960000000|2020-04-27 04:00:00|16865|16834|17200|17156|17300|17235|16865|16725|7440008
1588046400000|2020-04-28 04:00:00|17350|16900|17233|17152|17538|17501|17038|16900|6358687
1588132800000|2020-04-29 04:00:00|20950|13500|18500|18395|20950|18498|17262|13500|8814361
1588219200000|2020-04-30 04:00:00|18550|18342|17800|17740|18550|18500|17594|17559|7613078
1588305600000|2020-05-01 04:00:00|18000|17484|17557|17500|18000|17960|17370|17307|7444382
1588564800000|2020-05-04 04:00:00|18500|16000|17697|17630|18500|17693|17173|16000|6057128
1588651200000|2020-05-05 04:00:00|19525|15177|17998|17860|19525|18108|17797|15177|8722702
1588737600000|2020-05-06 04:00:00|19000|16700|17900|17810|19000|18052|17750|16700|5300690
1588824000000|2020-05-07 04:00:00|18300|17600|18355|18325|18499|18497|18050|17600|6727876
1588910400000|2020-05-08 04:00:00|20400|16646|18546|18509|20400|18574|18365|16646|4577121
1589169600000|2020-05-11 04:00:00|19100|18350|18388|18300|19100|18590|18144|18141|6475455
1589256000000|2020-05-12 04:00:00|19100|17505|17789|17700|19100|18500|17700|17505|5987915
1589342400000|2020-05-13 04:00:00|21000|15000|17995|17801|21000|18220|17504|15000|11608379
1589428800000|2020-05-14 04:00:00|20800|15101|18138|18110|20800|18120|17383|15101|6683085
1589515200000|2020-05-15 04:00:00|20400|15101|18340|18310|20400|18411|17890|15101|6819632
1589774400000|2020-05-18 04:00:00|20400|15900|19168|19133|20400|19283|18500|15900|8330951
1589860800000|2020-05-19 04:00:00|20800|17239|19039|18952|20800|19449|18925|17239|5496578
1589947200000|2020-05-20 04:00:00|20400|17680|19408|19386|20400|19499|19137|17680|6733767
1590033600000|2020-05-21 04:00:00|20400|17900|19150|19101|20400|19394|19004|17900|7408756
1590120000000|2020-05-22 04:00:00|20400|17680|19107|19088|20400|19137|18900|17680|4004302
1590465600000|2020-05-26 04:00:00|19800|19372|19368|19324|19800|19617|19277|19267|5812490
1590552000000|2020-05-27 04:00:00|20500|19203|19375|19323|20500|19739|18854|18850|5281114
1590638400000|2020-05-28 04:00:00|21300|17239|19470|19365|21300|19828|19270|17239|6462415
1590724800000|2020-05-29 04:00:00|21300|16900|19649|19585|21300|19670|19310|16900|8822925
1590984000000|2020-06-01 04:00:00|21000|17600|19400|19336|21000|19649|19335|17600|4241163
1591070400000|2020-06-02 04:00:00|20950|17783|19670|19650|20950|19751|19493|17783|5353863
1591156800000|2020-06-03 04:00:00|21400|17500|19725|19688|21400|19830|19558|17500|5619867
1591243200000|2020-06-04 04:00:00|21400|18000|19370|19325|21400|19660|19313|18000|5087738
1591329600000|2020-06-05 04:00:00|19550|18591|19950|19912|19977|19976|19421|18591|6889528
1591588800000|2020-06-08 04:00:00|20300|19420|19990|19960|20300|20051|19717|19420|5002696
1591675200000|2020-06-09 04:00:00|20950|18251|19972|19926|20950|20166|19639|18251|4255017
1591761600000|2020-06-10 04:00:00|22000|17152|19950|19850|22000|20216|19850|17152|4853079
1591848000000|2020-06-11 04:00:00|21200|18525|19189|19075|21200|19743|18879|18525|7269822
1591934400000|2020-06-12 04:00:00|21200|17610|19223|19181|21200|19583|18788|17610|6397767
1592193600000|2020-06-15 04:00:00|18745|18005|19381|19345|19381|19350|18602|18005|4477242
1592280000000|2020-06-16 04:00:00|20830|18500|19410|19305|20830|19838|19180|18500|8141857
1592366400000|2020-06-17 04:00:00|21000|18200|19328|19300|21000|19537|19311|18200|3714613
1592452800000|2020-06-18 04:00:00|20300|18821|19475|19450|20300|19450|19175|18821|3406733
1592539200000|2020-06-19 04:00:00|20950|18400|19147|19086|20950|19772|19073|18400|6206212
1592798400000|2020-06-22 04:00:00|20155|18500|19624|19575|20155|19636|19129|18500|4456232
1592884800000|2020-06-23 04:00:00|20600|19296|19795|19750|20600|20014|19560|19296|7629014
1592971200000|2020-06-24 04:00:00|20500|19396|19175|19141|20500|19800|19070|19069|6206055
1593057600000|2020-06-25 04:00:00|21000|17600|19450|19360|21000|19421|18992|17600|4970361
1593144000000|2020-06-26 04:00:00|20900|18644|18955|18921|20900|19450|18909|18644|5941561
1593403200000|2020-06-29 04:00:00|20000|17600|19240|19200|20000|19242|18736|17600|4173296
1593489600000|2020-06-30 04:00:00|19690|18900|19301|19270|19690|19374|19018|18900|6030321
1593576000000|2020-07-01 04:00:00|19742|18900|19395|19351|19742|19534|19180|18900|4460054
1593662400000|2020-07-02 04:00:00|19500|18649|19619|19583|19794|19791|19488|18649|4440278
1594008000000|2020-07-06 04:00:00|19850|19779|19800|19743|19969|19934|19571|19567|4308591
1594094400000|2020-07-07 04:00:00|20200|18684|19500|19436|20200|19892|19382|18684|4845471
1594180800000|2020-07-08 04:00:00|20700|17600|19548|19541|20700|19549|19313|17600|5584660
1594267200000|2020-07-09 04:00:00|22000|17600|19300|19231|22000|19546|18994|17600|5934862
1594353600000|2020-07-10 04:00:00|20400|17600|19274|19265|20400|19282|18950|17600|5653702
1594612800000|2020-07-13 04:00:00|20500|18500|19049|18955|20500|19518|18871|18500|5829689
1594699200000|2020-07-14 04:00:00|20500|18159|19450|19401|20500|19460|18722|18159|5621626
1594785600000|2020-07-15 04:00:00|20294|19000|19670|19600|20294|19776|19424|19000|5398085
1594872000000|2020-07-16 04:00:00|21080|18500|19344|19330|21080|19567|19256|18500|3451091
1594958400000|2020-07-17 04:00:00|20000|18305|19500|19497|20000|19557|19313|18305|4232953
1595217600000|2020-07-20 04:00:00|21500|17600|19874|19823|21500|19947|19369|17600|5164455
1595304000000|2020-07-21 04:00:00|21100|19008|19760|19662|21100|20030|19569|19008|5349247
1595390400000|2020-07-22 04:00:00|21100|18000|19882|19850|21100|19899|19530|18000|5094107
1595476800000|2020-07-23 04:00:00|21100|18905|19780|19743|21100|20093|19645|18905|4236341
1595563200000|2020-07-24 04:00:00|21386|17600|19540|19505|21386|19746|19407|17600|5190743
1595822400000|2020-07-27 04:00:00|19985|18500|19755|19720|19985|19780|19424|18500|3517079
1595908800000|2020-07-28 04:00:00|19985|19790|19375|19352|19985|19936|19250|19225|4371659
1595995200000|2020-07-29 04:00:00|19616|19191|19870|19810|19899|19887|19305|19191|7120416
1596081600000|2020-07-30 04:00:00|21500|17800|19500|19463|21500|19780|19214|17800|7324407
1596168000000|2020-07-31 04:00:00|19875|19300|19065|19043|19875|19461|18945|18943|9867775
1596427200000|2020-08-03 04:00:00|20550|18200|19089|19080|20550|19327|19022|18200|7829315
1596513600000|2020-08-04 04:00:00|19700|18990|19250|19230|19700|19292|19009|18945|6105256
1596600000000|2020-08-05 04:00:00|19897|18000|19620|19575|19897|19817|19235|18000|6454296
1596686400000|2020-08-06 04:00:00|21200|18679|19874|19855|21200|19895|19480|18679|5512166
1596772800000|2020-08-07 04:00:00|20700|19500|19674|19617|20700|19870|19531|19500|3794308
1597032000000|2020-08-10 04:00:00|21300|18500|19665|19641|21300|19830|19532|18500|4007270
1597118400000|2020-08-11 04:00:00|20400|18500|19859|19825|20400|20287|19636|18500|8367172
1597204800000|2020-08-12 04:00:00|21000|19150|19870|19850|21000|20021|19826|19150|3651829
1597291200000|2020-08-13 04:00:00|21000|18585|19836|19766|21000|19989|19704|18585|4621394
1597377600000|2020-08-14 04:00:00|20929|19150|19659|19610|20929|19803|19578|19150|3363052
1597636800000|2020-08-17 04:00:00|20700|18900|19965|19945|20700|20043|19656|18900|4297777
1597723200000|2020-08-18 04:00:00|20550|19200|19924|19910|20550|20007|19685|19200|3966038
1597809600000|2020-08-19 04:00:00|20010|19950|20052|20025|20287|20283|19875|19845|6903641
1597896000000|2020-08-20 04:00:00|21689|18313|20483|20438|21689|20450|19958|18313|6189853
1597982400000|2020-08-21 04:00:00|21291|20300|20410|20392|21291|20512|20303|20240|4977384
1598241600000|2020-08-24 04:00:00|21300|19500|20700|20645|21300|20650|20470|19500|4295308
1598328000000|2020-08-25 04:00:00|21311|20400|20849|20815|21311|20820|20555|20400|4013176
1598414400000|2020-08-26 04:00:00|21300|20191|21054|21011|21300|21100|20731|20191|4130924
1598500800000|2020-08-27 04:00:00|22600|19000|21185|21121|22600|21218|20907|19000|5611029
1598587200000|2020-08-28 04:00:00|22000|20155|21589|21553|22000|21615|21133|20155|5081996
1598846400000|2020-08-31 04:00:00|22000|20711|21225|21200|22000|21684|21158|20711|5342354
1598932800000|2020-09-01 04:00:00|21600|21000|21400|21351|21600|21385|21117|21000|3726749
1599019200000|2020-09-02 04:00:00|21600|20973|21700|21660|21730|21722|21368|20973|5961538
1599105600000|2020-09-03 04:00:00|23000|20973|20600|20500|23000|21580|20575|20500|7639418
1599192000000|2020-09-04 04:00:00|22200|19245|20500|20475|22200|21048|20019|19245|8744905
1599537600000|2020-09-08 04:00:00|21625|20100|19990|19902|21625|20385|19860|19800|8637433
1599624000000|2020-09-09 04:00:00|21000|18758|20490|20460|21000|20630|20012|18758|4665729
1599710400000|2020-09-10 04:00:00|21737|18898|20298|20171|21737|20696|20050|18898|4799803
1599796800000|2020-09-11 04:00:00|20380|20160|20045|20031|20679|20365|19892|19889|4789178
1600056000000|2020-09-14 04:00:00|21625|19002|20535|20500|21625|20642|20159|19002|6262435
1600142400000|2020-09-15 04:00:00|20910|19500|20579|20485|20910|20815|20477|19500|3744102
1600228800000|2020-09-16 04:00:00|20896|20019|20579|20526|20896|20775|20494|20019|4378696
1600315200000|2020-09-17 04:00:00|22200|18500|20562|20450|22200|20557|20130|18500|4939945
1600401600000|2020-09-18 04:00:00|20690|19995|20280|20261|20690|20672|20172|19995|6009832
1600660800000|2020-09-21 04:00:00|21701|18500|19870|19800|21701|20120|19477|18500|6744395
1600747200000|2020-09-22 04:00:00|20700|18865|20100|20025|20700|20067|19683|18865|4995998
1600833600000|2020-09-23 04:00:00|20896|18590|19530|19485|20896|20150|19457|18590|4188294
1600920000000|2020-09-24 04:00:00|20692|19000|19680|19600|20692|19767|19315|19000|5306593
1601006400000|2020-09-25 04:00:00|20896|19000|19750|19725|20896|19813|19354|19000|3696801
1601265600000|2020-09-28 04:00:00|20517|19000|20129|20051|20517|20170|19950|19000|3269920
1601352000000|2020-09-29 04:00:00|20517|19000|20070|19984|20517|20238|19938|19000|3797654
1601438400000|2020-09-30 04:00:00|20740|18542|20099|20012|20740|20254|19884|18542|5603569
1601524800000|2020-10-01 04:00:00|20666|18769|20325|20202|20666|20518|20100|18769|4259962
1601611200000|2020-10-02 04:00:00|21000|19200|20221|20152|21000|20282|19903|19200|3578177
1601870400000|2020-10-05 04:00:00|20666|19523|20335|20251|20666|20368|20105|19523|3313725
1601956800000|2020-10-06 04:00:00|21077|19523|20089|20060|21077|20509|19970|19523|3571062
1602043200000|2020-10-07 04:00:00|21000|19500|20299|20260|21000|20284|19999|19500|4630560
1602129600000|2020-10-08 04:00:00|25000|15500|20385|20352|25000|20428|20225|15500|2583003
1602216000000|2020-10-09 04:00:00|21210|19140|20700|20666|21210|20706|20372|19140|3387003
1602475200000|2020-10-12 04:00:00|22200|19200|20520|20475|22200|20795|20050|19200|3632074
1602561600000|2020-10-13 04:00:00|22200|19200|20499|20469|22200|20555|20190|19200|4073466
1602648000000|2020-10-14 04:00:00|22200|19200|20260|20220|22200|20490|20116|19200|3698816
1602734400000|2020-10-15 04:00:00|20896|20000|20100|19992|20896|20183|19764|19761|5748990
1602820800000|2020-10-16 04:00:00|20896|19406|20002|19990|20896|20261|19948|19406|3907208
1603080000000|2020-10-19 04:00:00|20896|19406|19865|19801|20896|20196|19653|19406|4730402
1603166400000|2020-10-20 04:00:00|20896|19140|19850|19802|20896|19966|19672|19140|4681595
1603252800000|2020-10-21 04:00:00|20896|19000|19840|19780|20896|20039|19750|19000|3396532
1603339200000|2020-10-22 04:00:00|20600|19700|19874|19811|20600|19968|19576|19571|2773156
1603425600000|2020-10-23 04:00:00|20600|19406|19811|19770|20600|19984|19605|19406|3600336
1603684800000|2020-10-26 04:00:00|20175|19329|19325|19311|20175|19650|19073|19072|8385309
1603771200000|2020-10-27 04:00:00|20262|18900|18980|18924|20262|19395|18924|18900|6009027
1603857600000|2020-10-28 04:00:00|23000|14888|18211|18195|23000|18900|17937|14888|13041240
1603944000000|2020-10-29 04:00:00|18400|17880|18390|18300|18700|18691|17834|17800|12005683
1604030400000|2020-10-30 04:00:00|19250|17743|18270|18250|19250|18416|17926|17743|6920377
1604293200000|2020-11-02 05:00:00|20000|17000|18645|18494|20000|18690|18250|17000|5386283
1604379600000|2020-11-03 05:00:00|19800|17800|18829|18700|19800|18980|18523|17800|4425609
1604466000000|2020-11-04 05:00:00|19800|17500|19450|19407|19800|19687|18900|17500|5308669
1604552400000|2020-11-05 05:00:00|21478|17507|19759|19600|21478|20098|19675|17507|4866820
1604638800000|2020-11-06 05:00:00|21478|18600|19900|19851|21478|19964|19528|18600|4305316
1604898000000|2020-11-09 05:00:00|22200|18600|21350|21230|22200|21761|20113|18600|13192326
1604984400000|2020-11-10 05:00:00|21550|20898|21380|21268|21550|21405|21056|20898|5506197
1605070800000|2020-11-11 05:00:00|22000|19800|21349|21254|22000|21450|21154|19800|3587890
1605157200000|2020-11-12 05:00:00|21385|20885|20826|20700|21385|21246|20714|20700|4494985
1605243600000|2020-11-13 05:00:00|21385|20710|21079|21043|21385|21126|20733|20710|3666976
1605502800000|2020-11-16 05:00:00|23000|19620|21270|21229|23000|21575|21187|19620|7416176
1605589200000|2020-11-17 05:00:00|21385|20803|21068|21000|21385|21229|20947|20803|3646549
1605675600000|2020-11-18 05:00:00|21385|20271|20880|20731|21385|21175|20767|20271|4660253
1605762000000|2020-11-19 05:00:00|21385|20271|20650|20625|21385|20871|20565|20271|2914662
1605848400000|2020-11-20 05:00:00|21385|19700|20427|20351|21385|20825|20378|19700|5457652
1606107600000|2020-11-23 05:00:00|21725|19200|20950|20900|21725|20950|20476|19200|3741795
1606194000000|2020-11-24 05:00:00|21385|19900|21145|21050|21385|21379|20946|19900|6602400
1606280400000|2020-11-25 05:00:00|21385|20271|21160|21090|21385|21195|20888|20271|4776357
1606453200000|2020-11-27 05:00:00|21219|21180|21129|21120|21262|21199|20884|20881|2217753
1606712400000|2020-11-30 05:00:00|21100|20271|21200|21046|21200|21179|20662|20271|4073287
1606798800000|2020-12-01 05:00:00|22000|19760|21175|21051|22000|21368|21100|19760|4873072
1606885200000|2020-12-02 05:00:00|22223|20221|21030|20950|22223|21131|20850|20221|4383098
1606971600000|2020-12-03 05:00:00|21500|19865|20874|20862|21500|21110|20765|19865|5293851
1607058000000|2020-12-04 05:00:00|21235|19760|21260|21201|21327|21268|20860|19760|3710181
1607317200000|2020-12-07 05:00:00|22200|21135|21245|21200|22200|21444|21153|20898|5120450
1607403600000|2020-12-08 05:00:00|22800|18893|21400|21301|22800|21312|20996|18893|4687723
1607490000000|2020-12-09 05:00:00|22000|20705|20999|20978|22000|21380|20895|20705|3992481
1607576400000|2020-12-10 05:00:00|21650|20100|20852|20807|21650|20956|20725|20100|5235768
1607662800000|2020-12-11 05:00:00|21235|19760|20700|20624|21235|20705|20453|19760|5887912
1607922000000|2020-12-14 05:00:00|21098|19400|20780|20732|21133|21125|20707|19400|6142454
1608008400000|2020-12-15 05:00:00|21200|19800|20836|20772|21200|20942|20620|19800|5071070
1608094800000|2020-12-16 05:00:00|21220|20221|20852|20805|21220|20950|20714|20221|3356023
1608181200000|2020-12-17 05:00:00|22000|18893|21100|21094|22000|21176|20880|18893|3429526
1608267600000|2020-12-18 05:00:00|21235|20444|21198|21176|21235|21202|20991|20444|7134113
1608526800000|2020-12-21 05:00:00|22047|20400|20900|20808|22047|20978|20482|20400|4387196
1608613200000|2020-12-22 05:00:00|21330|19603|20570|20500|21330|20940|20563|19603|4932301
1608699600000|2020-12-23 05:00:00|21235|19800|20592|20573|21235|20766|20512|19800|3484090
1608786000000|2020-12-24 05:00:00|21235|20400|20878|20875|21235|20880|20585|20400|2429328
1609131600000|2020-12-28 05:00:00|21235|19775|21395|21326|21395|21394|20905|19775|3940432
1609218000000|2020-12-29 05:00:00|22700|19400|21458|21419|22700|21523|21245|19400|3816754
1609304400000|2020-12-30 05:00:00|22019|20464|21895|21851|22039|22036|21415|20464|6513890
1609390800000|2020-12-31 05:00:00|22700|20140|21897|21877|22700|21980|21622|20140|3622449
1609736400000|2021-01-04 05:00:00|22400|21155|21808|21778|22400|22063|21425|21155|6340246
1609822800000|2021-01-05 05:00:00|22400|21155|21578|21413|22400|21842|21367|21155|4544115
1609909200000|2021-01-06 05:00:00|22000|21155|21349|21326|22000|21610|21210|21155|4407933
1609995600000|2021-01-07 05:00:00|21714|21155|21449|21399|21714|21521|21205|21155|6498004
1610082000000|2021-01-08 05:00:00|22200|21150|21581|21551|22200|21612|21283|21150|3816057
1610341200000|2021-01-11 05:00:00|21424|21212|21349|21306|21487|21475|21250|21212|3651121
1610427600000|2021-01-12 05:00:00|21320|21370|20941|20856|21555|21370|20704|20700|5773003
1610514000000|2021-01-13 05:00:00|21064|20980|20984|20965|21200|21099|20876|20855|4356458
1610600400000|2021-01-14 05:00:00|21000|20800|20320|20288|21256|21116|20175|20166|8369588
1610686800000|2021-01-15 05:00:00|20240|20240|20152|20125|20395|20355|20046|20039|5590496
1611032400000|2021-01-19 05:00:00|20400|20300|20225|20180|20530|20413|20009|20006|7026627
1611118800000|2021-01-20 05:00:00|20295|20125|20670|20627|20719|20718|20212|20125|8380507
1611205200000|2021-01-21 05:00:00|20780|20500|20514|20500|20800|20722|20476|20470|4578671
1611291600000|2021-01-22 05:00:00|20500|20480|20205|20200|20535|20532|20182|20180|4929064
1611550800000|2021-01-25 05:00:00|20400|20350|20128|20020|20460|20350|19577|19575|12809009
1611637200000|2021-01-26 05:00:00|20265|20060|20160|20100|20350|20348|20089|20060|6715104
1611723600000|2021-01-27 05:00:00|20295|20000|19480|19450|20295|20110|19400|19396|8873102
1611810000000|2021-01-28 05:00:00|19466|19377|20100|20055|20222|20200|19371|19305|8028220
1611896400000|2021-01-29 05:00:00|19878|19810|19408|19380|20305|20286|19288|19281|13888621
1612155600000|2021-02-01 05:00:00|19750|19600|19850|19820|19923|19921|19516|19502|9208118
1612242000000|2021-02-02 05:00:00|20200|19980|20366|20300|20438|20435|19980|19850|8083733
1612328400000|2021-02-03 05:00:00|20490|20261|20186|20160|20490|20399|20098|20096|6600868
1612414800000|2021-02-04 05:00:00|20200|20152|20910|20851|20970|20967|20156|20124|10471430
1612501200000|2021-02-05 05:00:00|20920|20700|20981|20925|21025|21010|20868|20600|7467280
1612760400000|2021-02-08 05:00:00|21047|20830|20720|20676|21066|21062|20591|20590|6351286
1612846800000|2021-02-09 05:00:00|20689|20674|20667|20625|20800|20761|20377|20370|5148701
1612933200000|2021-02-10 05:00:00|20761|20577|20644|20555|20800|20788|20575|20520|6258020
1613019600000|2021-02-11 05:00:00|20718|20450|21082|21040|21160|21159|20625|20404|6036022
1613106000000|2021-02-12 05:00:00|21112|20700|21050|20998|21140|21108|20772|20700|4735997
1613451600000|2021-02-16 05:00:00|21140|20860|20790|20760|21140|21104|20738|20635|5753908
1613538000000|2021-02-17 05:00:00|20988|20601|20767|20753|20988|20826|20526|20500|4786124
1613624400000|2021-02-18 05:00:00|21000|20553|20934|20917|21007|21000|20500|20493|3920076
1613710800000|2021-02-19 05:00:00|20995|20823|20470|20426|21068|21001|20377|20375|9319639
1613970000000|2021-02-22 05:00:00|20440|20281|20828|20769|21067|21064|20200|20100|5312899
1614056400000|2021-02-23 05:00:00|20940|20610|21251|21172|21392|21389|20532|20300|6441346
1614142800000|2021-02-24 05:00:00|21209|21170|21975|21900|22054|22051|21139|21068|7806892
1614229200000|2021-02-25 05:00:00|22100|21846|21394|21300|22100|22040|21251|21200|7222775
1614315600000|2021-02-26 05:00:00|21500|21046|21296|21239|21575|21520|21074|21000|6603214
1614574800000|2021-03-01 05:00:00|21490|21413|21680|21663|21782|21780|21400|21239|4214574
1614661200000|2021-03-02 05:00:00|21599|21303|21750|21611|21800|21786|21486|21303|3080990
1614747600000|2021-03-03 05:00:00|21850|21497|21470|21320|21880|21710|21290|21255|4189964
1614834000000|2021-03-04 05:00:00|21700|21100|21099|20900|21724|21697|20870|20861|6326678
1614920400000|2021-03-05 05:00:00|21050|20954|21548|21515|21649|21609|20966|20819|4992309
1615179600000|2021-03-08 05:00:00|21500|21292|22138|22100|22614|22609|21394|21291|10493981
1615266000000|2021-03-09 05:00:00|22599|22120|22036|22001|22706|22491|21980|21750|6550803
1615352400000|2021-03-10 05:00:00|22239|21960|22317|22300|22467|22417|21943|21935|5604830
1615438800000|2021-03-11 05:00:00|22453|22335|22680|22640|22830|22821|22370|22147|5691213
1615525200000|2021-03-12 05:00:00|22650|22351|22449|22423|22815|22674|22347|22341|3919478
1615780800000|2021-03-15 04:00:00|24600|20000|22327|22280|24600|22706|22177|20000|4798543
1615867200000|2021-03-16 04:00:00|22638|22000|22477|22457|22638|22558|22235|22000|4755177
1615953600000|2021-03-17 04:00:00|22969|22000|22344|22323|22969|22622|22179|22000|4216439
1616040000000|2021-03-18 04:00:00|22638|22130|22099|22050|22638|22328|21958|21955|4694456
1616126400000|2021-03-19 04:00:00|22969|21606|20710|20700|22969|22160|20628|20620|19027964
1616385600000|2021-03-22 04:00:00|20980|20000|20818|20800|21232|21226|20633|20000|8007155
1616472000000|2021-03-23 04:00:00|21630|19500|20845|20800|21630|20993|20728|19500|5032981
1616558400000|2021-03-24 04:00:00|22550|19272|20849|20826|22550|21111|20795|19272|6569982
1616644800000|2021-03-25 04:00:00|21630|20000|20876|20858|21630|20881|20583|20000|4043493
1616731200000|2021-03-26 04:00:00|21630|20000|21353|21306|21630|21365|20777|20000|4458851
1616990400000|2021-03-29 04:00:00|21407|20887|21477|21451|21579|21526|21112|20887|4076328
1617076800000|2021-03-30 04:00:00|21566|21410|21209|21200|21585|21500|21143|21010|3459513
1617163200000|2021-03-31 04:00:00|21322|21130|21250|21205|21416|21408|21156|21105|8044600
1617249600000|2021-04-01 04:00:00|21420|21100|21714|21700|21776|21773|21220|21100|4046264
1617595200000|2021-04-05 04:00:00|21900|21750|21915|21904|22052|22050|21736|21650|3599877
1617681600000|2021-04-06 04:00:00|22200|21873|21886|21866|22200|21940|21596|21570|6010120
1617768000000|2021-04-07 04:00:00|21962|21800|22000|21936|22107|22099|21820|21470|3694535
1617854400000|2021-04-08 04:00:00|22350|21920|22120|22100|22350|22280|21823|21670|6107515
1617940800000|2021-04-09 04:00:00|22100|21855|22247|22214|22340|22258|21956|21855|3784095
1618200000000|2021-04-12 04:00:00|22339|21922|22150|22126|22367|22228|21925|21855|4139350
1618286400000|2021-04-13 04:00:00|22036|22000|22101|22088|22199|22160|22022|22000|3067788
1618372800000|2021-04-14 04:00:00|22102|21950|22228|22210|22325|22310|22014|21855|3165870
1618459200000|2021-04-15 04:00:00|22398|22170|22647|22614|22765|22761|22230|21855|4638430
1618545600000|2021-04-16 04:00:00|22700|22650|22641|22575|22798|22776|22577|21855|4196644
1618804800000|2021-04-19 04:00:00|22644|22307|22640|22560|22800|22753|22509|22307|2922151
1618891200000|2021-04-20 04:00:00|22580|22578|22328|22280|22580|22578|22184|22139|3829746
1618977600000|2021-04-21 04:00:00|22673|21930|22709|22665|22798|22785|22247|21907|5468953
1619064000000|2021-04-22 04:00:00|22760|22500|22879|22758|23094|23092|22692|22500|4334842
1619150400000|2021-04-23 04:00:00|22820|22769|23050|23010|23185|23183|22785|22536|3311870
1619409600000|2021-04-26 04:00:00|23101|23020|23049|23045|23297|23290|22952|22907|3499417
1619496000000|2021-04-27 04:00:00|23100|23060|23299|23220|23620|23603|22900|22800|4656573
1619582400000|2021-04-28 04:00:00|23250|23039|23395|23350|23630|23622|23075|22937|7549910
1619668800000|2021-04-29 04:00:00|23480|23351|23700|23623|24000|23748|23315|23137|4282597
1619755200000|2021-04-30 04:00:00|23966|23551|23399|23359|23966|23620|23233|23225|5718239
1620014400000|2021-05-03 04:00:00|23650|23365|23260|23212|23650|23570|23140|23137|4537100
1620100800000|2021-05-04 04:00:00|23200|23100|23250|23185|23650|23286|23023|23019|3667138
1620187200000|2021-05-05 04:00:00|23440|23002|22949|22920|24412|23445|22868|22031|3445910
1620273600000|2021-05-06 04:00:00|23122|23000|23189|23136|23250|23161|22869|22819|3744636
1620360000000|2021-05-07 04:00:00|23424|22820|23230|23212|23425|23322|23071|22819|2851488
1620619200000|2021-05-10 04:00:00|23282|22950|22669|22600|23470|23264|22516|22513|6275458
1620705600000|2021-05-11 04:00:00|22597|22250|22585|22485|22698|22639|22206|22203|5295737
1620792000000|2021-05-12 04:00:00|22700|22006|22464|22070|22700|22546|22028|22000|4898249
1620878400000|2021-05-13 04:00:00|21979|21800|22490|22374|22500|22488|21900|21600|4314378
1620964800000|2021-05-14 04:00:00|23164|22375|22750|22735|23164|22751|22483|22375|3044611
1621224000000|2021-05-17 04:00:00|22776|22462|22670|22651|22776|22716|22530|22461|2624045
1621310400000|2021-05-18 04:00:00|22875|22720|22557|22500|22919|22918|22505|22500|5095485
1621396800000|2021-05-19 04:00:00|22488|22284|22449|22389|22698|22550|22182|22155|4605870
1621483200000|2021-05-20 04:00:00|22511|22030|22850|22612|22850|22759|22390|22029|4640724
1621569600000|2021-05-21 04:00:00|22644|22200|22687|22641|23200|22929|22644|22200|3300974
1621828800000|2021-05-24 04:00:00|23146|22508|22956|22934|23146|23010|22741|22508|2181281
1621915200000|2021-05-25 04:00:00|23100|22946|22949|22910|23225|23093|22843|22841|3089915
1622001600000|2021-05-26 04:00:00|23000|22882|22723|22713|23100|22977|22639|22635|2781916
1622088000000|2021-05-27 04:00:00|22773|22592|22758|22720|22915|22866|22638|22592|3254652
1622174400000|2021-05-28 04:00:00|23021|22660|22748|22730|23021|22942|22715|22653|3249933
1622520000000|2021-06-01 04:00:00|23027|22804|22709|22621|23100|23003|22629|22618|3076248
1622606400000|2021-06-02 04:00:00|22800|22528|22998|22980|23318|23308|22772|22504|5509311
1622692800000|2021-06-03 04:00:00|23100|22850|22811|22800|23100|23037|22778|22774|3438754
1622779200000|2021-06-04 04:00:00|23189|22500|23025|23015|23189|23068|22868|22500|3080489
1623038400000|2021-06-07 04:00:00|23198|23120|23170|23101|23470|23465|23009|23005|3525942
1623124800000|2021-06-08 04:00:00|23175|23175|23220|23141|23300|23284|23020|22850|2483491
1623211200000|2021-06-09 04:00:00|23308|23151|23250|23205|23485|23482|23151|23101|2738126
1623297600000|2021-06-10 04:00:00|23346|23001|23444|23370|23480|23430|23200|23000|2496142
1623384000000|2021-06-11 04:00:00|23479|23050|23500|23496|23545|23542|23372|23000|2720110
1623643200000|2021-06-14 04:00:00|23642|23501|23400|23381|23686|23522|23158|23150|3133138
1623729600000|2021-06-15 04:00:00|23350|23201|23300|23260|23497|23478|23263|23200|3661793
1623816000000|2021-06-16 04:00:00|23500|23200|22940|22866|23598|23379|22801|22796|4881293
1623902400000|2021-06-17 04:00:00|23142|22866|23260|23221|23335|23331|22875|22810|3999038
1623988800000|2021-06-18 04:00:00|23300|23215|23040|22923|23330|23244|22922|22852|4993613
1624248000000|2021-06-21 04:00:00|23060|22900|23500|23433|23505|23502|23047|22900|3273292
1624334400000|2021-06-22 04:00:00|23500|23052|23600|23570|23680|23608|23327|23052|4444953
1624420800000|2021-06-23 04:00:00|23664|23306|23497|23470|23680|23626|23395|23024|3366633
1624507200000|2021-06-24 04:00:00|23468|23203|23679|23624|23825|23819|23468|23027|2643159
1624593600000|2021-06-25 04:00:00|23729|23180|23788|23733|23875|23846|23631|23180|3871050
1624852800000|2021-06-28 04:00:00|23800|23200|23512|23457|23900|23830|23187|23185|5534099
1624939200000|2021-06-29 04:00:00|23550|23420|23638|23596|23652|23651|23417|23410|7525909
1625025600000|2021-06-30 04:00:00|23680|23400|23450|23391|23753|23640|23388|23253|3402565
1625112000000|2021-07-01 04:00:00|23700|23100|23549|23470|23753|23623|23405|23100|2953924
1625198400000|2021-07-02 04:00:00|23598|23250|23863|23801|23900|23877|23566|23167|2650626
1625544000000|2021-07-06 04:00:00|23950|23516|24000|23935|24062|24059|23755|23515|3853545
1625630400000|2021-07-07 04:00:00|24116|23571|24038|24010|24175|24104|23830|23571|2301732
1625716800000|2021-07-08 04:00:00|23900|23809|23700|23636|24000|23809|23456|23418|3674967
1625803200000|2021-07-09 04:00:00|23850|23669|23847|23825|23988|23944|23747|23500|2743289
1626062400000|2021-07-12 04:00:00|23900|23754|23800|23787|23900|23880|23731|23700|3358975
1626148800000|2021-07-13 04:00:00|23889|23650|24229|24107|24300|24241|23750|23650|4773266
1626235200000|2021-07-14 04:00:00|24285|24046|24599|24570|24681|24679|24219|23998|5837556
1626321600000|2021-07-15 04:00:00|24800|24600|24897|24855|24989|24955|24506|24163|5713038
1626408000000|2021-07-16 04:00:00|24952|24871|24812|24761|25063|25030|24754|24680|3804192
1626667200000|2021-07-19 04:00:00|24750|24468|24150|24100|24765|24650|23891|23887|7044546
1626753600000|2021-07-20 04:00:00|24200|24140|24331|24283|24778|24416|23961|23950|4149197
1626840000000|2021-07-21 04:00:00|24701|23950|24380|24370|24701|24575|24235|23950|6206281
1626926400000|2021-07-22 04:00:00|24475|24290|24419|24388|24750|24534|24315|24290|6028352
1627012800000|2021-07-23 04:00:00|24528|24397|24913|24887|25002|25001|24519|24000|3910236
1627272000000|2021-07-26 04:00:00|25100|24600|25100|25045|25190|25045|24705|24600|3005002
1627358400000|2021-07-27 04:00:00|25024|24750|24850|24800|25270|25262|24400|24325|4653058
1627444800000|2021-07-28 04:00:00|25150|24500|24724|24680|25190|25148|24594|24500|5421790
1627531200000|2021-07-29 04:00:00|24800|24651|24780|24500|25039|25037|24600|24500|3946771
1627617600000|2021-07-30 04:00:00|24790|24506|24699|24640|24850|24846|24550|24300|2845554
1627876800000|2021-08-02 04:00:00|24798|24712|24065|24020|24811|24786|23839|23835|6458461
1627963200000|2021-08-03 04:00:00|24206|24125|23700|23685|24300|24150|23405|23401|7000692
1628049600000|2021-08-04 04:00:00|23816|23589|23690|23667|23825|23754|23506|23500|5047740
1628136000000|2021-08-05 04:00:00|23731|23603|24021|23962|24070|24060|23607|23422|3598244
1628222400000|2021-08-06 04:00:00|24005|23991|24145|24140|24264|24259|23989|23850|2935286
1628481600000|2021-08-09 04:00:00|24142|23950|24000|23980|24400|24202|23806|23804|3201728
1628568000000|2021-08-10 04:00:00|24038|23811|23807|23770|24142|24127|23557|23554|4971300
1628654400000|2021-08-11 04:00:00|24000|23752|23501|23480|24000|23859|23482|23463|5159818
1628740800000|2021-08-12 04:00:00|23532|23508|23178|23161|23578|23508|23106|23101|7264921
1628827200000|2021-08-13 04:00:00|23303|23189|23269|23232|23332|23323|23141|23102|3514279
1629086400000|2021-08-16 04:00:00|23334|23229|23536|23520|23549|23548|23021|23020|5392077
1629172800000|2021-08-17 04:00:00|23539|23319|23435|23381|23571|23567|23322|23300|4938878
1629259200000|2021-08-18 04:00:00|23677|23331|23195|23127|23687|23480|23094|23050|3056477
1629345600000|2021-08-19 04:00:00|23027|22976|23250|23100|23250|23244|22812|22767|3431568
1629432000000|2021-08-20 04:00:00|23388|22800|23178|23135|23388|23239|23034|22800|3109377
1629691200000|2021-08-23 04:00:00|23287|22981|23465|23430|23500|23465|23193|22900|4193234
1629777600000|2021-08-24 04:00:00|23552|23414|23440|23424|23619|23618|23396|23366|3109262
1629864000000|2021-08-25 04:00:00|23591|23300|23280|23242|23600|23501|23210|23207|3268285
1629950400000|2021-08-26 04:00:00|23287|23151|23000|22985|23321|23283|22996|22969|3748183
1630036800000|2021-08-27 04:00:00|23155|23022|23269|23150|23326|23305|23029|22928|4197575
1630296000000|2021-08-30 04:00:00|23511|23022|23135|23103|23529|23364|22993|22991|4200316
1630382400000|2021-08-31 04:00:00|23277|23070|22945|22925|23300|23223|22866|22850|6092527
1630468800000|2021-09-01 04:00:00|23076|22968|23039|23011|23197|23076|22880|22825|5794316
1630555200000|2021-09-02 04:00:00|23148|23052|22430|22418|23207|23172|22199|22195|13492657
1630641600000|2021-09-03 04:00:00|22547|22502|22507|22500|22733|22729|22337|22333|6625075
1630987200000|2021-09-07 04:00:00|22640|22650|22649|22607|22803|22800|22588|22522|5560107
1631073600000|2021-09-08 04:00:00|22655|22510|22908|22800|23023|23021|22539|22500|6305449
1631160000000|2021-09-09 04:00:00|22963|22769|22747|22721|23047|22997|22711|22689|3919705
1631246400000|2021-09-10 04:00:00|22933|22846|22515|22450|23045|23000|22485|22420|4016034
1631505600000|2021-09-13 04:00:00|22705|22524|22515|22505|22810|22710|22342|22341|4155071
1631592000000|2021-09-14 04:00:00|22542|22404|22333|22312|22700|22579|22228|22226|4261937
1631678400000|2021-09-15 04:00:00|22401|22272|22409|22400|22496|22482|22138|22135|3827806
1631764800000|2021-09-16 04:00:00|22363|22274|22428|22401|22575|22516|22277|22135|3877024
1631851200000|2021-09-17 04:00:00|22509|22368|22139|22101|22553|22470|21932|21929|8642543
1632110400000|2021-09-20 04:00:00|21980|21907|22050|22021|22100|22048|21641|21612|5536244
1632196800000|2021-09-21 04:00:00|22200|22054|22007|21851|22370|22315|21898|21851|3907780
1632283200000|2021-09-22 04:00:00|22145|22052|22369|22300|22415|22409|22109|21558|3483015
1632369600000|2021-09-23 04:00:00|22476|22340|22860|22835|22900|22869|22386|22218|5102186
1632456000000|2021-09-24 04:00:00|22788|22639|23189|23150|23198|23195|22692|22600|4189816
1632715200000|2021-09-27 04:00:00|23280|23156|22959|22928|23357|23329|22879|22877|4238699
1632801600000|2021-09-28 04:00:00|23050|22750|22595|22578|23194|22906|22401|22400|3834221
1632888000000|2021-09-29 04:00:00|22860|22602|22801|22700|23320|22899|22611|22500|3307100
1632974400000|2021-09-30 04:00:00|22980|22755|22340|22276|23058|22875|22271|22200|4013069
1633060800000|2021-10-01 04:00:00|22254|22044|23070|23047|23157|23154|22146|22020|4980795
1633320000000|2021-10-04 04:00:00|23028|22872|22500|22475|23150|23024|22083|22080|6866187
1633406400000|2021-10-05 04:00:00|22608|22440|22426|22392|22741|22737|22398|22310|3712685
1633492800000|2021-10-06 04:00:00|22358|22200|22880|22710|22900|22741|22128|22000|3136079
1633579200000|2021-10-07 04:00:00|22800|22696|23150|23061|23150|23115|22800|22692|3270540
1633665600000|2021-10-08 04:00:00|23088|22934|23045|23001|23275|23265|22969|22735|2316215
1633924800000|2021-10-11 04:00:00|23076|22884|22508|22500|23300|23026|22488|22450|3696109
1634011200000|2021-10-12 04:00:00|22548|22500|22378|22348|22844|22620|22295|22290|3303035
1634097600000|2021-10-13 04:00:00|22700|22324|22300|22260|22700|22578|21864|21863|5565058
1634184000000|2021-10-14 04:00:00|22464|22298|22549|22532|22567|22561|22307|21900|3271837
1634270400000|2021-10-15 04:00:00|22692|22596|23100|23080|23140|23108|22625|22589|3967466
1634529600000|2021-10-18 04:00:00|23145|22941|23100|23035|23277|23275|22818|22500|3580169
1634616000000|2021-10-19 04:00:00|23168|23000|23380|23350|23400|23363|23070|23000|2988527
1634702400000|2021-10-20 04:00:00|23400|23232|23139|23100|23518|23380|23119|23100|2660048
1634788800000|2021-10-21 04:00:00|23250|23088|23018|22955|23250|23139|22637|22630|3276589
1634875200000|2021-10-22 04:00:00|23100|22896|23122|23051|23282|23274|22872|22654|2451295
1635134400000|2021-10-25 04:00:00|23244|23200|23510|23435|23510|23500|23175|23130|3237503
1635220800000|2021-10-26 04:00:00|23500|23483|22565|22560|23698|23693|22250|22206|5349593
1635307200000|2021-10-27 04:00:00|22644|22548|21730|21715|22900|22650|21569|21566|16756327
1635393600000|2021-10-28 04:00:00|21780|21672|21000|20981|22000|21997|20902|20901|16669291
1635480000000|2021-10-29 04:00:00|21202|21023|21226|21195|21369|21365|20855|20850|9835664
1635739200000|2021-11-01 04:00:00|21600|20250|21260|21250|21600|21522|21146|20250|9172182
1635825600000|2021-11-02 04:00:00|21600|20501|20900|20884|21600|21330|20784|20501|10595609
1635912000000|2021-11-03 04:00:00|22422|18700|20857|20855|22422|21011|20675|18700|8431435
1635998400000|2021-11-04 04:00:00|21097|20876|20890|20881|21239|21234|20788|20783|8137999
1636084800000|2021-11-05 04:00:00|22422|20020|21674|21650|22422|21761|20934|20020|10108461
1636347600000|2021-11-08 05:00:00|21816|21670|22036|21916|22162|22159|21770|21670|7112173
1636434000000|2021-11-09 05:00:00|22044|21936|21338|21325|22200|22050|21292|21282|7953840
1636520400000|2021-11-10 05:00:00|21420|21264|21649|21600|21699|21694|21168|21151|6812086
1636606800000|2021-11-11 05:00:00|21728|21552|21100|21076|21900|21681|21016|21015|9898401
1636693200000|2021-11-12 05:00:00|21144|21012|21250|21225|21358|21355|21060|21000|5192042
1636952400000|2021-11-15 05:00:00|21356|21210|21248|21232|21645|21637|21182|21180|6435297
1637038800000|2021-11-16 05:00:00|21324|21182|21546|21545|21569|21565|21160|21100|5584199
1637125200000|2021-11-17 05:00:00|21517|21350|20577|20570|21518|21432|19951|19946|29498180
1637211600000|2021-11-18 05:00:00|20752|20600|20350|20340|20790|20781|20128|20126|11245400
1637298000000|2021-11-19 05:00:00|20424|20274|20108|20095|20495|20439|19985|19984|13138084
1637557200000|2021-11-22 05:00:00|20271|20136|19590|19561|20399|20210|19462|19459|15519330
1637643600000|2021-11-23 05:00:00|19706|19500|19869|19830|19893|19891|19420|19388|10795381
1637730000000|2021-11-24 05:00:00|19910|19800|20375|20350|20399|20392|19765|19729|8508139
1637902800000|2021-11-26 05:00:00|20134|19940|19797|19760|20135|19940|19260|19255|7982573
1638162000000|2021-11-29 05:00:00|20000|19777|19755|19670|20300|20184|19545|19534|9878012
1638248400000|2021-11-30 05:00:00|19500|19536|19479|19425|19778|19758|19256|19255|9128551
1638334800000|2021-12-01 05:00:00|19588|19452|19170|19110|19760|19743|19013|19001|9111209
1638421200000|2021-12-02 05:00:00|19200|19044|19829|19708|19945|19943|19075|19000|9046816
1638507600000|2021-12-03 05:00:00|19956|19848|19631|19601|20000|19958|19405|19401|6633893
1638766800000|2021-12-06 05:00:00|19772|19620|20289|20272|20422|20419|19506|19500|7197916
1638853200000|2021-12-07 05:00:00|20480|20329|20769|20740|20795|20792|20448|20287|7987226
1638939600000|2021-12-08 05:00:00|20967|20729|20875|20867|20967|20946|20575|20500|8653964
1639026000000|2021-12-09 05:00:00|21000|20835|21089|21061|21222|21219|20723|20600|7039474
1639112400000|2021-12-10 05:00:00|21192|20903|21340|21330|21427|21424|21089|20750|5933492
1639371600000|2021-12-13 05:00:00|21399|21240|21140|21103|21470|21340|20999|20995|4892768
1639458000000|2021-12-14 05:00:00|21143|21048|21050|21000|21339|21335|20848|20840|5528150
1639544400000|2021-12-15 05:00:00|21096|20937|21456|21400|21456|21447|20800|20778|5693589
1639630800000|2021-12-16 05:00:00|21470|21387|21454|21381|21627|21616|21165|21156|5392257
1639717200000|2021-12-17 05:00:00|21492|21288|21239|21220|21514|21336|20780|20777|7182694
1639976400000|2021-12-20 05:00:00|20844|20718|20940|20904|21046|20976|20688|20607|6071283
1640062800000|2021-12-21 05:00:00|20950|20709|21500|21450|21617|21615|20950|20709|4420103
1640149200000|2021-12-22 05:00:00|21499|21246|21850|21800|21895|21892|21396|20900|4031050
1640235600000|2021-12-23 05:00:00|21854|21732|21684|21652|21938|21875|21662|21500|3145469
1640581200000|2021-12-27 05:00:00|21895|21576|21740|21701|21900|21806|21490|21487|3125783
1640667600000|2021-12-28 05:00:00|21809|21708|21858|21805|21974|21971|21570|21508|2462761
1640754000000|2021-12-29 05:00:00|21900|21742|21817|21750|21975|21893|21742|21717|1938245
1640840400000|2021-12-30 05:00:00|21852|21641|21774|21650|21941|21913|21685|21641|2215778
1640926800000|2021-12-31 05:00:00|21947|21400|21703|21670|21978|21797|21553|21400|2814166
1641186000000|2022-01-03 05:00:00|21828|21696|22180|22137|22209|22204|21707|21630|4552779
1641272400000|2022-01-04 05:00:00|22195|22044|22225|22200|22682|22674|22156|21950|6949850
1641358800000|2022-01-05 05:00:00|22270|22128|22050|21976|22536|22525|21939|21900|6492367
1641445200000|2022-01-06 05:00:00|22020|21797|22078|22032|22198|22183|21768|21750|5132020
1641531600000|2022-01-07 05:00:00|22080|21958|21720|21665|22491|22019|21553|21509|6517205
1641790800000|2022-01-10 05:00:00|21827|21657|21300|21190|22491|21657|20659|20650|7944974
1641877200000|2022-01-11 05:00:00|21334|21066|21445|21438|21500|21494|20877|20800|5683362
1641963600000|2022-01-12 05:00:00|21420|21249|21563|21530|21762|21756|21350|21120|4042469
1642050000000|2022-01-13 05:00:00|21943|21472|21510|21471|22050|22047|21460|21041|5903154
1642136400000|2022-01-14 05:00:00|21900|21500|21511|21496|21900|21822|21247|21200|5698704
1642482000000|2022-01-18 05:00:00|21410|21296|21570|21468|21770|21689|21320|21146|5739269
1642568400000|2022-01-19 05:00:00|21714|21376|21492|21402|21823|21822|21220|21041|5682257
1642654800000|2022-01-20 05:00:00|21662|21392|21440|21405|21963|21956|21225|21041|5660002
1642741200000|2022-01-21 05:00:00|21633|21237|20593|20586|22000|21586|20585|20538|9652083
1643000400000|2022-01-24 05:00:00|20750|20545|20080|20000|20750|20610|19575|19565|9219502
1643086800000|2022-01-25 05:00:00|20134|19843|20285|20156|20542|20535|19703|19696|7728240
1643173200000|2022-01-26 05:00:00|20599|20201|20700|20550|21089|21083|20368|20200|6866873
1643259600000|2022-01-27 05:00:00|20803|20360|21714|21580|21950|21920|20417|20350|7125330
1643346000000|2022-01-28 05:00:00|21632|21580|22797|22750|22850|22820|21248|21209|17157602
1643605200000|2022-01-31 05:00:00|22888|22714|22590|22525|22900|22729|22213|22202|7806351
1643691600000|2022-02-01 05:00:00|22698|22581|23250|23109|23464|23456|22480|22389|8481892
1643778000000|2022-02-02 05:00:00|23241|23100|23398|23216|23589|23584|23017|23000|7065052
1643864400000|2022-02-03 05:00:00|23441|23276|23329|23232|23500|23340|23056|22960|6770449
1643950800000|2022-02-04 05:00:00|23602|22999|22839|22750|23602|23087|22503|22496|2452794
1644210000000|2022-02-07 05:00:00|23500|22208|22778|22718|23500|22987|22623|22070|3201194
1644296400000|2022-02-08 05:00:00|22716|22500|22840|22811|23398|22846|22476|22460|3868686
1644382800000|2022-02-09 05:00:00|23097|22827|23087|23001|23316|23311|22863|22400|4710517
1644469200000|2022-02-10 05:00:00|23087|23000|22457|22400|23087|23040|22457|22400|3965719
1644555600000|2022-02-11 05:00:00|22616|22224|22495|22470|23400|22899|22350|22220|4471480
1644814800000|2022-02-14 05:00:00|22439|22040|22626|22400|22949|22725|22074|22040|3518793
1644901200000|2022-02-15 05:00:00|22949|22693|22777|22720|23000|22926|22492|22040|5228773
1644987600000|2022-02-16 05:00:00|22911|22670|22879|22847|23000|22977|22563|22040|4723656
1645074000000|2022-02-17 05:00:00|22957|22700|22560|22400|23200|23158|22417|22303|4404511
1645160400000|2022-02-18 05:00:00|22621|22040|22426|22180|23079|22569|22189|22040|3604745
1645506000000|2022-02-22 05:00:00|22001|21656|22290|22185|22500|22434|21872|21500|5972381
1645592400000|2022-02-23 05:00:00|22407|22184|21549|21362|22700|22426|21490|21362|4665727
1645678800000|2022-02-24 05:00:00|21249|20500|21610|21540|21800|21783|20031|20002|7954523
1645765200000|2022-02-25 05:00:00|21656|21464|21950|21927|22074|22067|21428|21261|4616370
1646024400000|2022-02-28 05:00:00|21793|21152|21654|21580|21927|21861|21326|21152|4911265
1646110800000|2022-03-01 05:00:00|21782|21623|20599|20500|22200|21623|20400|20220|5434762
1646197200000|2022-03-02 05:00:00|20587|20231|20846|20754|21055|21050|20540|20200|5224184
1646283600000|2022-03-03 05:00:00|21300|20600|20400|20381|21900|21148|20400|20381|4597464
1646370000000|2022-03-04 05:00:00|20740|20379|20000|19981|20740|20632|19689|19686|7184661
1646629200000|2022-03-07 05:00:00|19692|19500|19048|19000|20011|20000|19005|19000|8774944
1646715600000|2022-03-08 05:00:00|19162|18869|19306|19188|19646|19638|18677|18662|7566492
1646802000000|2022-03-09 05:00:00|19520|19296|19996|19920|20200|20047|19520|19136|5551789
1646888400000|2022-03-10 05:00:00|19956|19724|19856|19710|20700|19991|19636|19579|4387189
1646974800000|2022-03-11 05:00:00|20000|19595|19678|19630|20300|20132|19650|19400|3117198
1647230400000|2022-03-14 04:00:00|20600|19500|20090|20081|20700|20436|19749|19000|4366783
1647316800000|2022-03-15 04:00:00|21002|19700|20649|20590|21002|20640|19938|19500|4703754
1647403200000|2022-03-16 04:00:00|23888|17464|21229|21200|23888|21364|20700|17464|5114208
1647489600000|2022-03-17 04:00:00|23888|19010|21298|21216|23888|21348|20873|19000|3508849
1647576000000|2022-03-18 04:00:00|22500|20500|21949|21850|22500|21922|21030|20500|6313359
1647835200000|2022-03-21 04:00:00|21997|20908|21704|21506|21997|21878|21457|20908|3107953
1647921600000|2022-03-22 04:00:00|23888|19500|21850|21785|23888|21955|21718|19500|3521919
1648008000000|2022-03-23 04:00:00|23888|19700|21550|21469|23888|21726|21422|19700|2915979
1648094400000|2022-03-24 04:00:00|23888|18430|21731|21701|23888|21767|21407|18430|2397018
1648180800000|2022-03-25 04:00:00|23500|20500|21840|21775|23546|21893|21572|20500|2265760
1648440000000|2022-03-28 04:00:00|21934|21587|22135|22030|22135|22093|21702|20908|2232715
1648526400000|2022-03-29 04:00:00|22250|21949|22799|22750|22900|22880|22150|21000|4078272
1648612800000|2022-03-30 04:00:00|22812|22600|22439|22397|22812|22695|22274|21463|3632061
1648699200000|2022-03-31 04:00:00|22603|22000|22250|22200|22870|22591|22046|22000|5241911
1648785600000|2022-04-01 04:00:00|22424|22047|22659|22551|22730|22663|22230|21687|3729989
1649044800000|2022-04-04 04:00:00|22734|22528|22798|22732|22999|22924|22496|22472|4686671
1649131200000|2022-04-05 04:00:00|22875|22664|22639|22550|22970|22898|22530|22300|2653330
1649217600000|2022-04-06 04:00:00|22687|22500|21899|21856|22970|22590|21869|21678|4465162
1649304000000|2022-04-07 04:00:00|22116|21845|22200|21565|22200|21915|21370|21366|4277502
1649390400000|2022-04-08 04:00:00|21787|21675|21750|21651|22000|21936|21319|21301|2903181
1649649600000|2022-04-11 04:00:00|21899|21439|21520|21441|21899|21727|21345|21200|3866617
1649736000000|2022-04-12 04:00:00|21899|21308|21250|21151|21899|21700|21074|21051|5069632
1649822400000|2022-04-13 04:00:00|21298|21143|21340|21307|21798|21386|20721|20710|5527841
1649908800000|2022-04-14 04:00:00|21391|21226|21280|21260|21607|21595|21236|20800|5583328
1650254400000|2022-04-18 04:00:00|21197|21175|21442|21400|21587|21582|21152|21067|2595810
1650340800000|2022-04-19 04:00:00|21472|21253|21565|21500|21656|21651|21196|21003|2758481
1650427200000|2022-04-20 04:00:00|21530|21360|21882|21803|22087|22080|21508|21250|3807674
1650513600000|2022-04-21 04:00:00|22198|21865|21679|21500|22480|22391|21537|21459|5065112
1650600000000|2022-04-22 04:00:00|21856|21563|20799|20723|22500|21700|20752|20723|3203125
1650859200000|2022-04-25 04:00:00|20900|20507|21024|20975|21300|21075|20530|20500|3489129
1650945600000|2022-04-26 04:00:00|21056|20547|21000|20927|21350|21305|20121|20000|5025464
1651032000000|2022-04-27 04:00:00|21000|20942|21622|21590|22180|22169|21000|20900|10831022
1651118400000|2022-04-28 04:00:00|21750|21622|21920|21840|22493|22476|21700|21500|7315913
1651204800000|2022-04-29 04:00:00|21995|21782|21449|21381|22127|22111|21235|21005|4450677
1651464000000|2022-05-02 04:00:00|21710|21155|21195|21150|21807|21400|20696|20691|5351230
1651550400000|2022-05-03 04:00:00|21351|21045|20888|20870|21390|21350|20633|20626|4216532
1651636800000|2022-05-04 04:00:00|20987|20860|21449|21402|21589|21477|20534|20530|4525997
1651723200000|2022-05-05 04:00:00|21490|20851|20559|20500|21490|21442|20309|20234|4342491
1651809600000|2022-05-06 04:00:00|20689|20174|20259|20190|20850|20607|20027|20011|4522276
1652068800000|2022-05-09 04:00:00|20400|19991|19388|19313|20400|20050|19209|19200|6379037
1652155200000|2022-05-10 04:00:00|19300|18698|19460|19453|20512|19756|19106|18600|1513792
1652241600000|2022-05-11 04:00:00|19769|19438|19740|19673|19850|19828|19150|19127|6023684
1652328000000|2022-05-12 04:00:00|20086|19378|19475|19401|20086|19604|18997|18992|5525298
1652414400000|2022-05-13 04:00:00|19897|19265|19923|19899|20369|20051|19595|18970|4109012
1652673600000|2022-05-16 04:00:00|20037|19533|19828|19782|20195|19991|19590|19427|2670848
1652760000000|2022-05-17 04:00:00|20000|19805|20600|20535|20600|20590|20000|19200|4563575
1652846400000|2022-05-18 04:00:00|20800|20240|19869|19800|20800|20537|19830|19800|5603812
1652932800000|2022-05-19 04:00:00|19998|19713|19825|19746|20200|20041|19339|19200|5942998
1653019200000|2022-05-20 04:00:00|20200|19795|19918|19890|20200|20156|19406|19300|4343655
1653278400000|2022-05-23 04:00:00|20195|19500|20670|20643|20800|20798|20050|19500|7341516
1653364800000|2022-05-24 04:00:00|20794|20353|20430|20310|20794|20597|19910|19903|4153399
1653451200000|2022-05-25 04:00:00|20400|20224|20450|20250|20755|20493|20006|19907|2852944
1653537600000|2022-05-26 04:00:00|21100|20100|20899|20822|21100|20973|20371|20100|3282459
1653624000000|2022-05-27 04:00:00|20997|20616|21320|21294|21351|21321|20883|20600|2923776
1652673600000|2022-05-16 04:00:00|20037|19533|19828|19782|20195|19991|19590|19427|2670849
1652760000000|2022-05-17 04:00:00|20000|19805|20600|20535|20600|20590|20000|19200|4563975
1652846400000|2022-05-18 04:00:00|20800|20240|19869|19800|20800|20537|19830|19800|5603812
1652932800000|2022-05-19 04:00:00|19998|19713|19825|19746|20200|20041|19339|19200|5943805
1653019200000|2022-05-20 04:00:00|20200|19795|19918|19890|20200|20156|19406|19300|4343655
1653278400000|2022-05-23 04:00:00|20195|19500|20670|20643|20800|20798|20050|19500|7341516
1653364800000|2022-05-24 04:00:00|20794|20353|20430|20310|20794|20597|19910|19903|4151093
1653451200000|2022-05-25 04:00:00|20400|20224|20450|20250|20755|20493|20006|19907|2852947
1653537600000|2022-05-26 04:00:00|21100|20100|20899|20822|21100|20973|20371|20100|3282741
1653624000000|2022-05-27 04:00:00|20997|20616|21320|21294|21351|21321|20883|20600|2928998
1653969600000|2022-05-31 04:00:00|21351|20995|21420|21250|21468|21431|20926|20800|4245537
1654056000000|2022-06-01 04:00:00|21387|20909|21140|21053|21503|21405|20885|20851|3215272
1654142400000|2022-06-02 04:00:00|21309|21001|21555|21505|21583|21522|21051|20851|3169599
1654228800000|2022-06-03 04:00:00|21655|21003|21298|21222|21655|21448|21130|21003|2298707
1654488000000|2022-06-06 04:00:00|21500|21217|21435|21230|21760|21754|21211|21003|2257720
1654574400000|2022-06-07 04:00:00|21356|21155|21438|21366|21807|21495|21094|20900|2325586
1654660800000|2022-06-08 04:00:00|21509|21267|21381|21320|21655|21552|21289|21003|2057334
1654747200000|2022-06-09 04:00:00|21470|21210|20709|20625|21649|21425|20602|20593|3157473
1654833600000|2022-06-10 04:00:00|20863|20600|19998|19955|21649|20658|19919|19908|2956302
1655092800000|2022-06-13 04:00:00|19837|19305|19500|19232|20005|19620|19110|19100|4387006
1655179200000|2022-06-14 04:00:00|19594|19392|19594|19381|19847|19432|19180|19091|3356556
1655265600000|2022-06-15 04:00:00|19549|19234|19762|19667|20100|19873|19225|19190|3601799
1655352000000|2022-06-16 04:00:00|19527|19220|19000|18915|19762|19300|18770|18764|5321600
1655438400000|2022-06-17 04:00:00|19208|18918|19097|19039|19762|19176|18598|18591|8409740
1655784000000|2022-06-21 04:00:00|20100|19016|19400|19386|20100|19668|19300|18905|3851406
1655870400000|2022-06-22 04:00:00|19077|18917|19287|19211|19640|19636|19064|18600|3116023
1655956800000|2022-06-23 04:00:00|19400|19000|19650|19550|19746|19722|19349|19000|2437792
1656043200000|2022-06-24 04:00:00|20005|19672|20545|20495|20600|20553|19676|19000|3971847
1656302400000|2022-06-27 04:00:00|20800|20459|20398|20358|20800|20700|20265|20091|3191878
1656388800000|2022-06-28 04:00:00|20356|18799|20123|19811|22102|20671|19754|18799|2489609
1656475200000|2022-06-29 04:00:00|19880|19680|19950|19874|20083|20061|19739|19500|2592422
1656561600000|2022-06-30 04:00:00|19833|19700|19890|19651|19999|19885|19290|19280|3486818
1656648000000|2022-07-01 04:00:00|19709|19414|19978|19918|20050|19976|19471|19000|2507237
1656993600000|2022-07-05 04:00:00|20088|19903|20049|20000|20350|20055|19420|19384|2468541
1657080000000|2022-07-06 04:00:00|20190|19885|20179|20100|20350|20250|19870|19800|2400267
1657166400000|2022-07-07 04:00:00|20312|19997|20194|20060|20350|20341|20007|19820|2697933
1657252800000|2022-07-08 04:00:00|20316|19991|20357|20341|20430|20410|20046|19800|1891108
1657512000000|2022-07-11 04:00:00|20587|20041|20540|20438|20675|20673|20184|20000|3140126
1657598400000|2022-07-12 04:00:00|20473|20292|20500|20456|20815|20810|20134|20000|4467861
1657684800000|2022-07-13 04:00:00|20582|20386|20349|20126|20743|20554|19958|19942|3413471
1657771200000|2022-07-14 04:00:00|20362|20102|20688|20560|20857|20607|19805|19797|3378879
1657857600000|2022-07-15 04:00:00|20725|20484|21004|20992|21173|21169|20616|20091|4250781
1658116800000|2022-07-18 04:00:00|21199|21052|20797|20731|21315|21284|20667|20547|2718292
1658203200000|2022-07-19 04:00:00|20868|20724|21320|21175|21413|21411|20750|20547|2952894
1658289600000|2022-07-20 04:00:00|21400|21126|21329|21251|21490|21410|21129|20851|2697603
1658376000000|2022-07-21 04:00:00|21380|21171|21599|21312|21690|21684|21252|20938|2973220
1658462400000|2022-07-22 04:00:00|21658|21493|21356|21320|21850|21804|21215|21155|3309691
1658721600000|2022-07-25 04:00:00|21484|21192|21390|21350|21807|21550|21166|21155|2682091
1658808000000|2022-07-26 04:00:00|21453|21348|21200|21182|21896|21858|20950|20900|3824358
1658894400000|2022-07-27 04:00:00|21200|21212|21099|21050|21689|21674|20136|20120|12265298
1658980800000|2022-07-28 04:00:00|21120|20998|21187|21142|21351|21270|20792|20699|4251133
1659067200000|2022-07-29 04:00:00|21240|20954|21264|21220|21417|21410|20986|20808|3635307
1659326400000|2022-08-01 04:00:00|21338|20952|21160|21085|21450|21397|20763|20756|5324981
1659412800000|2022-08-02 04:00:00|21500|20851|20649|20633|21500|21019|20396|20391|6685367
1659499200000|2022-08-03 04:00:00|20604|20500|20845|20825|21035|21029|20604|20500|6579983
1659585600000|2022-08-04 04:00:00|20904|20779|21375|21348|21492|21488|20864|20655|4296867
1659672000000|2022-08-05 04:00:00|21503|20851|21538|21473|21600|21593|21050|20851|3458877
1659931200000|2022-08-08 04:00:00|21780|21345|21380|21332|21780|21662|21204|21200|2313607
1660017600000|2022-08-09 04:00:00|21408|21155|21020|20970|21640|21340|20977|20969|3015629
1660104000000|2022-08-10 04:00:00|21022|20812|21210|21137|21526|21470|21022|20678|3464706
1660190400000|2022-08-11 04:00:00|21514|21120|21143|21100|21514|21338|21060|21049|4207742
1660276800000|2022-08-12 04:00:00|21354|21102|21120|21102|21560|21349|21014|21010|4057505
1660536000000|2022-08-15 04:00:00|21192|21129|21590|21505|21680|21672|21005|20840|3158667
1660622400000|2022-08-16 04:00:00|21585|21366|21720|21677|21780|21768|21220|21209|5479881
1660708800000|2022-08-17 04:00:00|21803|21564|21435|21410|21900|21624|21276|21256|3056097
1660795200000|2022-08-18 04:00:00|21550|21231|21550|21500|21803|21598|21248|21225|2861507
1660881600000|2022-08-19 04:00:00|21554|21294|21369|21250|21600|21517|21242|21225|2691971
1661140800000|2022-08-22 04:00:00|21359|21000|20898|20862|21600|21214|20827|20800|3215637
1661227200000|2022-08-23 04:00:00|21052|20690|20680|20650|21329|20927|20654|20642|2009287
1661313600000|2022-08-24 04:00:00|20780|20642|20683|20677|21153|20834|20570|20512|2662345
1661400000000|2022-08-25 04:00:00|20813|20696|20981|20901|21005|20986|20658|20565|2796744
1661486400000|2022-08-26 04:00:00|20988|20864|20285|20246|21076|21036|20276|20240|3141667