820558800000|1996-01-02 05:00:00|28.8234375|28.8234375|28.71171875|28.71171875|28.8234375|28.8234375|28.3765625|28.3765625|139155244
820645200000|1996-01-03 05:00:00|28.6|28.6|28.71171875|28.71171875|29.38203125|29.38203125|28.48828125|28.48828125|429404192
820731600000|1996-01-04 05:00:00|28.93515625|28.93515625|28.208984375|28.208984375|28.93515625|28.93515625|28.04140625|28.04140625|299882516
820818000000|1996-01-05 05:00:00|28.26484375|28.26484375|30.6109375|30.6109375|30.6109375|30.6109375|28.04140625|28.04140625|445594404
821077200000|1996-01-08 05:00:00|30.834375|30.834375|30.94609375|30.94609375|31.728125|31.728125|30.3875|30.3875|121219580
821163600000|1996-01-09 05:00:00|30.94609375|30.94609375|29.2703125|29.2703125|30.94609375|30.94609375|29.2703125|29.2703125|250965032
821250000000|1996-01-10 05:00:00|29.046875|29.046875|30.6109375|30.6109375|31.0578125|31.0578125|28.8234375|28.8234375|365068528
821336400000|1996-01-11 05:00:00|29.15859375|29.15859375|31.28125|31.28125|31.28125|31.28125|28.93515625|28.93515625|755972024
821422800000|1996-01-12 05:00:00|31.0578125|31.0578125|30.27578125|30.27578125|31.0578125|31.0578125|29.7171875|29.7171875|401454544
821682000000|1996-01-15 05:00:00|30.1640625|30.1640625|30.49921875|30.49921875|30.834375|30.834375|29.82890625|29.82890625|362707692
821768400000|1996-01-16 05:00:00|30.72265625|30.72265625|30.890234375|30.890234375|31.0578125|31.0578125|30.05234375|30.05234375|352492304
821854800000|1996-01-17 05:00:00|30.72265625|30.72265625|30.3875|30.3875|30.72265625|30.72265625|30.1640625|30.1640625|236162236
821941200000|1996-01-18 05:00:00|29.38203125|29.38203125|28.544140625|28.544140625|29.82890625|29.82890625|27.14765625|27.14765625|697678320
822027600000|1996-01-19 05:00:00|27.70625|27.70625|26.70078125|26.70078125|28.3765625|28.3765625|26.25390625|26.25390625|828386012
822286800000|1996-01-22 05:00:00|26.5890625|26.5890625|27.259375|27.259375|27.70625|27.70625|26.1421875|26.1421875|499244752
822373200000|1996-01-23 05:00:00|30.1640625|30.1640625|28.26484375|28.26484375|30.3875|30.3875|27.70625|27.70625|987300696
822459600000|1996-01-24 05:00:00|28.71171875|28.71171875|28.8234375|28.8234375|28.8234375|28.8234375|28.3765625|28.3765625|655015384
822546000000|1996-01-25 05:00:00|28.3765625|28.3765625|27.0359375|27.0359375|28.6|28.6|26.92421875|26.92421875|444755244
822632400000|1996-01-26 05:00:00|27.14765625|27.14765625|27.37109375|27.37109375|27.9296875|27.9296875|25.58359375|25.58359375|735015384
822891600000|1996-01-29 05:00:00|25.91875|25.91875|26.03046875|26.03046875|26.5890625|26.5890625|25.6953125|25.6953125|332262936
822978000000|1996-01-30 05:00:00|24.13125|24.13125|24.410546875|24.410546875|25.13671875|25.13671875|24.005570875|24.005570875|622220976
823064400000|1996-01-31 05:00:00|24.8015625|24.8015625|24.68984375|24.68984375|25.025|25.025|24.46640625|24.46640625|327731468
823150800000|1996-02-01 05:00:00|24.578125|24.578125|25.36015625|25.36015625|25.36015625|25.36015625|24.578125|24.578125|332710488
823237200000|1996-02-02 05:00:00|25.80703125|25.80703125|26.1421875|26.1421875|26.47734375|26.47734375|25.6953125|25.6953125|555423776
823496400000|1996-02-05 05:00:00|26.533203125|26.533203125|26.1421875|26.1421875|26.5890625|26.5890625|25.91875|25.91875|318411188
823582800000|1996-02-06 05:00:00|26.1421875|26.1421875|26.47734375|26.47734375|26.8125|26.8125|26.1421875|26.1421875|225991608
823669200000|1996-02-07 05:00:00|26.5890625|26.5890625|25.2484375|25.2484375|26.5890625|26.5890625|24.8015625|24.8015625|360201396
823755600000|1996-02-08 05:00:00|24.578125|24.578125|24.91328125|24.91328125|25.13671875|25.13671875|24.578125|24.578125|262903496
823842000000|1996-02-09 05:00:00|24.91328125|24.91328125|24.8015625|24.8015625|25.471875|25.471875|24.68984375|24.68984375|205482516
824101200000|1996-02-12 05:00:00|25.13671875|25.13671875|25.36015625|25.36015625|25.471875|25.471875|25.025|25.025|194081116
824187600000|1996-02-13 05:00:00|25.025|25.025|25.13671875|25.13671875|25.80703125|25.80703125|24.91328125|24.91328125|228274124
824274000000|1996-02-14 05:00:00|25.2484375|25.2484375|24.68984375|24.68984375|25.2484375|25.2484375|24.522265625|24.522265625|163020976
824360400000|1996-02-15 05:00:00|24.68984375|24.68984375|25.025|25.025|25.13671875|25.13671875|24.46640625|24.46640625|121958040
824446800000|1996-02-16 05:00:00|25.13671875|25.13671875|24.578125|24.578125|25.36015625|25.36015625|24.578125|24.578125|156285312
824792400000|1996-02-20 05:00:00|25.025|25.025|25.91875|25.91875|26.365625|26.365625|25.025|25.025|376537060
824878800000|1996-02-21 05:00:00|26.25390625|26.25390625|26.47734375|26.47734375|26.5890625|26.5890625|26.03046875|26.03046875|221616780
824965200000|1996-02-22 05:00:00|26.8125|26.8125|26.70078125|26.70078125|26.92421875|26.92421875|26.47734375|26.47734375|184000000
825051600000|1996-02-23 05:00:00|26.70078125|26.70078125|26.70078125|26.70078125|27.0359375|27.0359375|26.47734375|26.47734375|173113284
825310800000|1996-02-26 05:00:00|26.8125|26.8125|26.365625|26.365625|26.92421875|26.92421875|26.365625|26.365625|118165032
825397200000|1996-02-27 05:00:00|26.70078125|26.70078125|25.58359375|25.58359375|26.70078125|26.70078125|25.471875|25.471875|149012584
825483600000|1996-02-28 05:00:00|25.80703125|25.80703125|24.8015625|24.8015625|25.80703125|25.80703125|24.68984375|24.68984375|187725872
825570000000|1996-02-29 05:00:00|24.578125|24.578125|24.578125|24.578125|24.8015625|24.8015625|24.3546875|24.3546875|112772024
825656400000|1996-03-01 05:00:00|24.68984375|24.68984375|24.01953125|24.01953125|24.68984375|24.68984375|23.79609375|23.79609375|230903496
825915600000|1996-03-04 05:00:00|24.3546875|24.3546875|23.4609375|23.4609375|24.46640625|24.46640625|23.4609375|23.4609375|187367832
826002000000|1996-03-05 05:00:00|23.684375|23.684375|23.79609375|23.79609375|23.9078125|23.9078125|23.4609375|23.4609375|114965032
826088400000|1996-03-06 05:00:00|23.9078125|23.9078125|23.405078125|23.405078125|24.01953125|24.01953125|23.34921875|23.34921875|98953844
826174800000|1996-03-07 05:00:00|23.4609375|23.4609375|23.069921875|23.069921875|23.57265625|23.57265625|22.67890625|22.67890625|259804192
826261200000|1996-03-08 05:00:00|22.790625|22.790625|23.2375|23.2375|23.4609375|23.4609375|22.34375|22.34375|148867132
826520400000|1996-03-11 05:00:00|23.4609375|23.4609375|23.12578125|23.12578125|23.57265625|23.57265625|23.0140625|23.0140625|126881116
826606800000|1996-03-12 05:00:00|23.2375|23.2375|23.069921875|23.069921875|23.57265625|23.57265625|22.90234375|22.90234375|96055944
826693200000|1996-03-13 05:00:00|23.12578125|23.12578125|23.0140625|23.0140625|23.34921875|23.34921875|22.90234375|22.90234375|99580416
826779600000|1996-03-14 05:00:00|23.12578125|23.12578125|22.90234375|22.90234375|23.12578125|23.12578125|22.790625|22.790625|93269928
826866000000|1996-03-15 05:00:00|23.2375|23.2375|23.12578125|23.12578125|23.2375|23.2375|22.790625|22.790625|101281116
827125200000|1996-03-18 05:00:00|23.181640625|23.181640625|23.34921875|23.34921875|23.34921875|23.34921875|23.0140625|23.0140625|109023776
827211600000|1996-03-19 05:00:00|23.57265625|23.57265625|23.0140625|23.0140625|23.684375|23.684375|22.90234375|22.90234375|124240556
827298000000|1996-03-20 05:00:00|23.0140625|23.0140625|22.5671875|22.5671875|23.0140625|23.0140625|22.45546875|22.45546875|115871328
827384400000|1996-03-21 05:00:00|22.790625|22.790625|22.45546875|22.45546875|22.790625|22.790625|22.34375|22.34375|109874124
827470800000|1996-03-22 05:00:00|22.5671875|22.5671875|22.67890625|22.67890625|22.67890625|22.67890625|22.23203125|22.23203125|107457340
827730000000|1996-03-25 05:00:00|22.790625|22.790625|21.45|21.45|23.0140625|23.0140625|21.45|21.45|164206992
827816400000|1996-03-26 05:00:00|21.45|21.45|21.33828125|21.33828125|21.896875|21.896875|21.11484375|21.11484375|160637760
827902800000|1996-03-27 05:00:00|20.7796875|20.7796875|22.5671875|22.5671875|22.5671875|22.5671875|20.55625|20.55625|428867132
827989200000|1996-03-28 05:00:00|22.1203125|22.1203125|21.617578125|21.617578125|22.90234375|22.90234375|21.56171875|21.56171875|295597200
828075600000|1996-03-29 05:00:00|21.6734375|21.6734375|21.952734375|21.952734375|22.1203125|22.1203125|21.2265625|21.2265625|166355244
828334800000|1996-04-01 05:00:00|22.45546875|22.45546875|22.790625|22.790625|23.12578125|23.12578125|21.9108443125|21.9108443125|158478320
828421200000|1996-04-02 05:00:00|22.90234375|22.90234375|22.34375|22.34375|22.90234375|22.90234375|22.23203125|22.23203125|101337060
828507600000|1996-04-03 05:00:00|22.45546875|22.45546875|21.952734375|21.952734375|22.45546875|22.45546875|21.7432661875|21.7432661875|72167832
828594000000|1996-04-04 05:00:00|22.00859375|22.00859375|21.56171875|21.56171875|22.00859375|22.00859375|21.45|21.45|85963636
828936000000|1996-04-08 04:00:00|21.33828125|21.33828125|21.78515625|21.78515625|21.896875|21.896875|21.2265625|21.2265625|168660136
829022400000|1996-04-09 04:00:00|22.23203125|22.23203125|23.2375|23.2375|23.684375|23.684375|21.78515625|21.78515625|234841956
829108800000|1996-04-10 04:00:00|23.34921875|23.34921875|23.2375|23.2375|23.684375|23.684375|23.12578125|23.12578125|174590208
829195200000|1996-04-11 04:00:00|23.34921875|23.34921875|23.0140625|23.0140625|23.4609375|23.4609375|22.790625|22.790625|98170628
829281600000|1996-04-12 04:00:00|23.12578125|23.12578125|22.790625|22.790625|23.12578125|23.12578125|22.67890625|22.67890625|81353844
829540800000|1996-04-15 04:00:00|22.790625|22.790625|23.0140625|23.0140625|23.0140625|23.0140625|22.34375|22.34375|153924472
829627200000|1996-04-16 04:00:00|23.12578125|23.12578125|23.12578125|23.12578125|23.2375|23.2375|22.90234375|22.90234375|101314684
829713600000|1996-04-17 04:00:00|23.12578125|23.12578125|22.5671875|22.5671875|23.2375|23.2375|22.45546875|22.45546875|85325872
829800000000|1996-04-18 04:00:00|22.67890625|22.67890625|22.1203125|22.1203125|22.6928755625|22.6928755625|21.6734375|21.6734375|217029368
829886400000|1996-04-19 04:00:00|22.00859375|22.00859375|22.399609375|22.399609375|22.45546875|22.45546875|22.00859375|22.00859375|101695104
830145600000|1996-04-22 04:00:00|22.5671875|22.5671875|22.45546875|22.45546875|22.790625|22.790625|22.23203125|22.23203125|111004192
830232000000|1996-04-23 04:00:00|22.45546875|22.45546875|22.1203125|22.1203125|22.5671875|22.5671875|22.00859375|22.00859375|169723076
830318400000|1996-04-24 04:00:00|22.00859375|22.00859375|21.6734375|21.6734375|22.1203125|22.1203125|21.617578125|21.617578125|128212584
830404800000|1996-04-25 04:00:00|21.78515625|21.78515625|22.23203125|22.23203125|22.23203125|22.23203125|21.56171875|21.56171875|174232164
830491200000|1996-04-26 04:00:00|22.34375|22.34375|22.1203125|22.1203125|22.45546875|22.45546875|22.00859375|22.00859375|188676920
830750400000|1996-04-29 04:00:00|22.34375|22.34375|22.1203125|22.1203125|22.34375|22.34375|21.896875|21.896875|120928668
830836800000|1996-04-30 04:00:00|22.23203125|22.23203125|21.78515625|21.78515625|22.23203125|22.23203125|21.56171875|21.56171875|136525872
830923200000|1996-05-01 04:00:00|21.78515625|21.78515625|21.78515625|21.78515625|22.1203125|22.1203125|21.56171875|21.56171875|112593004
831009600000|1996-05-02 04:00:00|21.896875|21.896875|21.2265625|21.2265625|21.896875|21.896875|21.003125|21.003125|188117480
831096000000|1996-05-03 04:00:00|21.56171875|21.56171875|21.33828125|21.33828125|21.56171875|21.56171875|21.003125|21.003125|108352444
831355200000|1996-05-06 04:00:00|22.23203125|22.23203125|22.90234375|22.90234375|23.12578125|23.12578125|22.1203125|22.1203125|289197200
831441600000|1996-05-07 04:00:00|23.57265625|23.57265625|24.01953125|24.01953125|24.46640625|24.46640625|23.4609375|23.4609375|353186012
831528000000|1996-05-08 04:00:00|24.3546875|24.3546875|23.9078125|23.9078125|24.3546875|24.3546875|22.90234375|22.90234375|186606992
831614400000|1996-05-09 04:00:00|23.57265625|23.57265625|23.34921875|23.34921875|23.684375|23.684375|23.0140625|23.0140625|97980416
831700800000|1996-05-10 04:00:00|23.4609375|23.4609375|24.3546875|24.3546875|24.46640625|24.46640625|23.2375|23.2375|110478320
831960000000|1996-05-13 04:00:00|24.24296875|24.24296875|24.187109375|24.187109375|24.68984375|24.68984375|23.79609375|23.79609375|186830768
832046400000|1996-05-14 04:00:00|24.8015625|24.8015625|24.578125|24.578125|25.025|25.025|24.578125|24.578125|197426572
832132800000|1996-05-15 04:00:00|24.91328125|24.91328125|25.471875|25.471875|25.80703125|25.80703125|24.8015625|24.8015625|292072724
832219200000|1996-05-16 04:00:00|25.2484375|25.2484375|25.36015625|25.36015625|25.58359375|25.58359375|24.91328125|24.91328125|129946852
832305600000|1996-05-17 04:00:00|25.36015625|25.36015625|24.68984375|24.68984375|25.36015625|25.36015625|24.578125|24.578125|123177620
832564800000|1996-05-20 04:00:00|24.91328125|24.91328125|24.969140625|24.969140625|25.13671875|25.13671875|24.68984375|24.68984375|84430768
832651200000|1996-05-21 04:00:00|25.025|25.025|24.24296875|24.24296875|25.13671875|25.13671875|24.24296875|24.24296875|114271328
832737600000|1996-05-22 04:00:00|24.46640625|24.46640625|23.293359375|23.293359375|24.46640625|24.46640625|23.0140625|23.0140625|201678320
832824000000|1996-05-23 04:00:00|23.34921875|23.34921875|23.4609375|23.4609375|23.79609375|23.79609375|23.0140625|23.0140625|123927272
832910400000|1996-05-24 04:00:00|23.4609375|23.4609375|23.9078125|23.9078125|24.01953125|24.01953125|23.34921875|23.34921875|113130068
833256000000|1996-05-28 04:00:00|23.9078125|23.9078125|23.57265625|23.57265625|24.3546875|24.3546875|23.57265625|23.57265625|101751048
833342400000|1996-05-29 04:00:00|23.4609375|23.4609375|22.23203125|22.23203125|23.4609375|23.4609375|22.1203125|22.1203125|219300696
833428800000|1996-05-30 04:00:00|22.23203125|22.23203125|22.790625|22.790625|23.0140625|23.0140625|22.1203125|22.1203125|103362236
833515200000|1996-05-31 04:00:00|22.90234375|22.90234375|23.34921875|23.34921875|23.79609375|23.79609375|22.790625|22.790625|162483916
833774400000|1996-06-03 04:00:00|23.12578125|23.12578125|22.1203125|22.1203125|23.2375|23.2375|22.1203125|22.1203125|125337060
833860800000|1996-06-04 04:00:00|21.45|21.45|21.617578125|21.617578125|21.78515625|21.78515625|21.33828125|21.33828125|761476920
833947200000|1996-06-05 04:00:00|22.67890625|22.67890625|22.45546875|22.45546875|22.790625|22.790625|21.6734375|21.6734375|509594404
834033600000|1996-06-06 04:00:00|22.34375|22.34375|21.6734375|21.6734375|22.5671875|22.5671875|21.56171875|21.56171875|361734264
834120000000|1996-06-07 04:00:00|21.45|21.45|21.78515625|21.78515625|21.78515625|21.78515625|21.003125|21.003125|267502096
834379200000|1996-06-10 04:00:00|21.78515625|21.78515625|21.56171875|21.56171875|21.896875|21.896875|21.45|21.45|106260136
834465600000|1996-06-11 04:00:00|21.6734375|21.6734375|21.45|21.45|21.6734375|21.6734375|21.45|21.45|152906292
834552000000|1996-06-12 04:00:00|21.896875|21.896875|21.6734375|21.6734375|21.896875|21.896875|21.45|21.45|151765032
834638400000|1996-06-13 04:00:00|21.78515625|21.78515625|22.00859375|22.00859375|22.27393025|22.27393025|21.45|21.45|191227972
834724800000|1996-06-14 04:00:00|22.1203125|22.1203125|21.394140625|21.394140625|22.1203125|22.1203125|21.33828125|21.33828125|144816780
834984000000|1996-06-17 04:00:00|21.56171875|21.56171875|21.11484375|21.11484375|21.56171875|21.56171875|21.11484375|21.11484375|112816780
835070400000|1996-06-18 04:00:00|21.11484375|21.11484375|20.3328125|20.3328125|21.2265625|21.2265625|20.22109375|20.22109375|223004192
835156800000|1996-06-19 04:00:00|20.66796875|20.66796875|20.66796875|20.66796875|20.89140625|20.89140625|20.22109375|20.22109375|134332864
835243200000|1996-06-20 04:00:00|20.89140625|20.89140625|20.3328125|20.3328125|20.89140625|20.89140625|20.109375|20.109375|146942656
835329600000|1996-06-21 04:00:00|20.44453125|20.44453125|20.22109375|20.22109375|20.44453125|20.44453125|19.99765625|19.99765625|161689508
835588800000|1996-06-24 04:00:00|20.22109375|20.22109375|19.8859375|19.8859375|20.22109375|20.22109375|19.77421875|19.77421875|122640556
835675200000|1996-06-25 04:00:00|19.77421875|19.77421875|18.43359375|18.43359375|19.8859375|19.8859375|18.21015625|18.21015625|246713284
835761600000|1996-06-26 04:00:00|18.43359375|18.43359375|17.76328125|17.76328125|18.5453125|18.5453125|17.53984375|17.53984375|403927272
835848000000|1996-06-27 04:00:00|17.875|17.875|18.43359375|18.43359375|18.76875|18.76875|17.6515625|17.6515625|229012584
835934400000|1996-06-28 04:00:00|18.65703125|18.65703125|18.76875|18.76875|18.76875|18.76875|18.43359375|18.43359375|115569228
836193600000|1996-07-01 04:00:00|18.88046875|18.88046875|19.215625|19.215625|19.215625|19.215625|18.76875|18.76875|131848948
836280000000|1996-07-02 04:00:00|19.10390625|19.10390625|18.76875|18.76875|19.215625|19.215625|18.76875|18.76875|88917480
836366400000|1996-07-03 04:00:00|18.21015625|18.21015625|17.31640625|17.31640625|18.21015625|18.21015625|17.31640625|17.31640625|289219580
836539200000|1996-07-05 04:00:00|17.31640625|17.31640625|17.428125|17.428125|17.6515625|17.6515625|17.2046875|17.2046875|106047552
836798400000|1996-07-08 04:00:00|17.53984375|17.53984375|17.09296875|17.09296875|17.76328125|17.76328125|16.98125|16.98125|188721676
836884800000|1996-07-09 04:00:00|17.428125|17.428125|16.98125|16.98125|17.53984375|17.53984375|16.98125|16.98125|155132864
836971200000|1996-07-10 04:00:00|17.09296875|17.09296875|16.7578125|16.7578125|17.428125|17.428125|16.7578125|16.7578125|169219580
837057600000|1996-07-11 04:00:00|16.7578125|16.7578125|15.97578125|15.97578125|16.86953125|16.86953125|15.52890625|15.52890625|290864332
837144000000|1996-07-12 04:00:00|16.42265625|16.42265625|16.143359375|16.143359375|16.42265625|16.42265625|15.4171875|15.4171875|268721676
837403200000|1996-07-15 04:00:00|16.19921875|16.19921875|15.361328125|15.361328125|16.19921875|16.19921875|15.30546875|15.30546875|133090908
837489600000|1996-07-16 04:00:00|15.52890625|15.52890625|15.08203125|15.08203125|15.52890625|15.52890625|14.3|14.3|288928668
837576000000|1996-07-17 04:00:00|15.52890625|15.52890625|15.08203125|15.08203125|15.640625|15.640625|14.85859375|14.85859375|233365032
837662400000|1996-07-18 04:00:00|19.215625|19.215625|18.65703125|18.65703125|19.4390625|19.4390625|18.196195875|18.196195875|896156640
837748800000|1996-07-19 04:00:00|18.65703125|18.65703125|18.5453125|18.5453125|18.76875|18.76875|18.5453125|18.5453125|265711888
838008000000|1996-07-22 04:00:00|18.65703125|18.65703125|18.0984375|18.0984375|18.65703125|18.65703125|17.875|17.875|152055944
838094400000|1996-07-23 04:00:00|18.321875|18.321875|18.321875|18.321875|18.43359375|18.43359375|18.0984375|18.0984375|129991608
838180800000|1996-07-24 04:00:00|17.875|17.875|18.601171875|18.601171875|18.76875|18.76875|17.76328125|17.76328125|263809788
838267200000|1996-07-25 04:00:00|18.88046875|18.88046875|18.76875|18.76875|19.10390625|19.10390625|18.5453125|18.5453125|114316080
838353600000|1996-07-26 04:00:00|19.215625|19.215625|19.6625|19.6625|19.6625|19.6625|18.88046875|18.88046875|123558040
838612800000|1996-07-29 04:00:00|19.6625|19.6625|19.8859375|19.8859375|20.109375|20.109375|19.4390625|19.4390625|195502096
838699200000|1996-07-30 04:00:00|20.22109375|20.22109375|19.10390625|19.10390625|20.3328125|20.3328125|18.9921875|18.9921875|189213984
838785600000|1996-07-31 04:00:00|18.9921875|18.9921875|19.6625|19.6625|19.6625|19.6625|18.9921875|18.9921875|92688108
838872000000|1996-08-01 04:00:00|19.6625|19.6625|18.9921875|18.9921875|19.6625|19.6625|18.88046875|18.88046875|110053144
838958400000|1996-08-02 04:00:00|19.32734375|19.32734375|19.32734375|19.32734375|19.6625|19.6625|18.9921875|18.9921875|127820976
839217600000|1996-08-05 04:00:00|19.32734375|19.32734375|18.76875|18.76875|19.55078125|19.55078125|18.65703125|18.65703125|100911888
839304000000|1996-08-06 04:00:00|18.76875|18.76875|19.215625|19.215625|19.215625|19.215625|18.5453125|18.5453125|93493704
839390400000|1996-08-07 04:00:00|19.4390625|19.4390625|19.99765625|19.99765625|20.22109375|20.22109375|19.32734375|19.32734375|248212584
839476800000|1996-08-08 04:00:00|19.99765625|19.99765625|19.77421875|19.77421875|19.99765625|19.99765625|19.55078125|19.55078125|101415384
839563200000|1996-08-09 04:00:00|19.8859375|19.8859375|20.66796875|20.66796875|20.89140625|20.89140625|19.77421875|19.77421875|230556640
839822400000|1996-08-12 04:00:00|20.89140625|20.89140625|20.55625|20.55625|21.11484375|21.11484375|19.99765625|19.99765625|151194404
839908800000|1996-08-13 04:00:00|20.44453125|20.44453125|20.109375|20.109375|20.66796875|20.66796875|19.99765625|19.99765625|103406992
839995200000|1996-08-14 04:00:00|20.22109375|20.22109375|20.3328125|20.3328125|20.55625|20.55625|20.22109375|20.22109375|71787412
840081600000|1996-08-15 04:00:00|20.22109375|20.22109375|19.8859375|19.8859375|20.3328125|20.3328125|19.8859375|19.8859375|107513284
840168000000|1996-08-16 04:00:00|20.22109375|20.22109375|20.109375|20.109375|20.22109375|20.22109375|19.77421875|19.77421875|141616780
840427200000|1996-08-19 04:00:00|19.99765625|19.99765625|21.11484375|21.11484375|21.11484375|21.11484375|19.99765625|19.99765625|226092304
840513600000|1996-08-20 04:00:00|21.33828125|21.33828125|21.003125|21.003125|21.33828125|21.33828125|20.89140625|20.89140625|211546852
840600000000|1996-08-21 04:00:00|21.003125|21.003125|20.55625|20.55625|21.11484375|21.11484375|20.44453125|20.44453125|113230768
840686400000|1996-08-22 04:00:00|20.55625|20.55625|20.7796875|20.7796875|20.7796875|20.7796875|20.44453125|20.44453125|87597200
840772800000|1996-08-23 04:00:00|20.55625|20.55625|21.33828125|21.33828125|21.45|21.45|20.55625|20.55625|203255944
841032000000|1996-08-26 04:00:00|21.33828125|21.33828125|21.56171875|21.56171875|21.56171875|21.56171875|21.003125|21.003125|89588808
841118400000|1996-08-27 04:00:00|21.56171875|21.56171875|22.218070875|22.218070875|22.34375|22.34375|21.45|21.45|289018180
841204800000|1996-08-28 04:00:00|22.23203125|22.23203125|22.23203125|22.23203125|22.34375|22.34375|21.896875|21.896875|163434964
841291200000|1996-08-29 04:00:00|22.23203125|22.23203125|21.896875|21.896875|22.23203125|22.23203125|21.78515625|21.78515625|106819580
841377600000|1996-08-30 04:00:00|22.1203125|22.1203125|21.6734375|21.6734375|22.1203125|22.1203125|21.6734375|21.6734375|105622376
841723200000|1996-09-03 04:00:00|21.56171875|21.56171875|21.56171875|21.56171875|21.78515625|21.78515625|21.33828125|21.33828125|68229368
841809600000|1996-09-04 04:00:00|21.33828125|21.33828125|21.56171875|21.56171875|22.00859375|22.00859375|21.33828125|21.33828125|101348248
841896000000|1996-09-05 04:00:00|21.003125|21.003125|20.44453125|20.44453125|21.2265625|21.2265625|20.44453125|20.44453125|279306292
841982400000|1996-09-06 04:00:00|20.66796875|20.66796875|20.55625|20.55625|20.7796875|20.7796875|20.22109375|20.22109375|240593004
842241600000|1996-09-09 04:00:00|20.22109375|20.22109375|19.6625|19.6625|20.3328125|20.3328125|19.55078125|19.55078125|148095104
842328000000|1996-09-10 04:00:00|19.77421875|19.77421875|19.215625|19.215625|19.77421875|19.77421875|19.215625|19.215625|155390208
842414400000|1996-09-11 04:00:00|19.215625|19.215625|18.88046875|18.88046875|19.4390625|19.4390625|18.76875|18.76875|147054544
842500800000|1996-09-12 04:00:00|18.76875|18.76875|18.21015625|18.21015625|18.88046875|18.88046875|18.0984375|18.0984375|260654544
842587200000|1996-09-13 04:00:00|18.21015625|18.21015625|18.76875|18.76875|18.9921875|18.9921875|18.21015625|18.21015625|166444752
842846400000|1996-09-16 04:00:00|19.215625|19.215625|19.99765625|19.99765625|20.55625|20.55625|19.10390625|19.10390625|244408388
842932800000|1996-09-17 04:00:00|20.44453125|20.44453125|20.55625|20.55625|20.66796875|20.66796875|20.109375|20.109375|208962236
843019200000|1996-09-18 04:00:00|20.55625|20.55625|21.003125|21.003125|21.56171875|21.56171875|20.44453125|20.44453125|353006992
843105600000|1996-09-19 04:00:00|21.11484375|21.11484375|20.89140625|20.89140625|21.11484375|21.11484375|20.89140625|20.89140625|119351048
843192000000|1996-09-20 04:00:00|20.89140625|20.89140625|20.44453125|20.44453125|21.003125|21.003125|20.3328125|20.3328125|149001396
843451200000|1996-09-23 04:00:00|20.44453125|20.44453125|19.99765625|19.99765625|20.44453125|20.44453125|19.99765625|19.99765625|45717480
843537600000|1996-09-24 04:00:00|19.99765625|19.99765625|20.109375|20.109375|20.44453125|20.44453125|19.99765625|19.99765625|143641956
843624000000|1996-09-25 04:00:00|20.109375|20.109375|19.99765625|19.99765625|20.22109375|20.22109375|19.6625|19.6625|108934264
843710400000|1996-09-26 04:00:00|19.99765625|19.99765625|19.99765625|19.99765625|20.109375|20.109375|19.8859375|19.8859375|103183216
843796800000|1996-09-27 04:00:00|19.8859375|19.8859375|19.941796875|19.941796875|19.99765625|19.99765625|19.77421875|19.77421875|81488108
844056000000|1996-09-30 04:00:00|19.77421875|19.77421875|19.830078125|19.830078125|19.99765625|19.99765625|19.77421875|19.77421875|85359440
844142400000|1996-10-01 04:00:00|19.6625|19.6625|22.00859375|22.00859375|22.1203125|22.1203125|19.6625|19.6625|538707692
844228800000|1996-10-02 04:00:00|21.11484375|21.11484375|21.11484375|21.11484375|22.00859375|22.00859375|20.66796875|20.66796875|276542656
844315200000|1996-10-03 04:00:00|21.11484375|21.11484375|19.99765625|19.99765625|21.2265625|21.2265625|19.99765625|19.99765625|227490908
844401600000|1996-10-04 04:00:00|20.44453125|20.44453125|20.388671875|20.388671875|20.66796875|20.66796875|19.77421875|19.77421875|133325872
844660800000|1996-10-07 04:00:00|20.55625|20.55625|20.66796875|20.66796875|20.89140625|20.89140625|20.44453125|20.44453125|95619580
844747200000|1996-10-08 04:00:00|21.003125|21.003125|20.7796875|20.7796875|21.6734375|21.6734375|20.7796875|20.7796875|190243356
844833600000|1996-10-09 04:00:00|20.89140625|20.89140625|20.55625|20.55625|21.11484375|21.11484375|20.44453125|20.44453125|85124472
844920000000|1996-10-10 04:00:00|21.33828125|21.33828125|21.617578125|21.617578125|21.896875|21.896875|21.2265625|21.2265625|276419580
845006400000|1996-10-11 04:00:00|21.78515625|21.78515625|21.6734375|21.6734375|22.00859375|22.00859375|21.45|21.45|120570628
845265600000|1996-10-14 04:00:00|21.896875|21.896875|22.5671875|22.5671875|22.67890625|22.67890625|21.6734375|21.6734375|269415384
845352000000|1996-10-15 04:00:00|23.0140625|23.0140625|22.5671875|22.5671875|23.12578125|23.12578125|22.34375|22.34375|362696500
845438400000|1996-10-16 04:00:00|22.5671875|22.5671875|23.0140625|23.0140625|23.34921875|23.34921875|22.00859375|22.00859375|334411188
845524800000|1996-10-17 04:00:00|24.578125|24.578125|23.57265625|23.57265625|24.8015625|24.8015625|23.57265625|23.57265625|1025600000
845611200000|1996-10-18 04:00:00|23.684375|23.684375|23.740234375|23.740234375|23.79609375|23.79609375|23.2375|23.2375|382276920
845870400000|1996-10-21 04:00:00|23.684375|23.684375|22.90234375|22.90234375|23.79609375|23.79609375|22.790625|22.790625|187423776
845956800000|1996-10-22 04:00:00|22.90234375|22.90234375|22.23203125|22.23203125|22.90234375|22.90234375|21.6734375|21.6734375|213504892
846043200000|1996-10-23 04:00:00|22.1203125|22.1203125|22.1203125|22.1203125|22.5671875|22.5671875|21.78515625|21.78515625|159899300
846129600000|1996-10-24 04:00:00|22.34375|22.34375|22.1203125|22.1203125|22.34375|22.34375|21.896875|21.896875|84285312
846216000000|1996-10-25 04:00:00|22.23203125|22.23203125|21.896875|21.896875|22.34375|22.34375|21.896875|21.896875|77482516
846478800000|1996-10-28 05:00:00|22.45546875|22.45546875|21.896875|21.896875|22.45546875|22.45546875|21.896875|21.896875|119876920
846565200000|1996-10-29 05:00:00|22.00859375|22.00859375|20.7796875|20.7796875|22.1203125|22.1203125|20.66796875|20.66796875|199429368
846651600000|1996-10-30 05:00:00|21.003125|21.003125|20.44453125|20.44453125|21.45|21.45|20.44453125|20.44453125|256794404
846738000000|1996-10-31 05:00:00|20.7796875|20.7796875|20.55625|20.55625|20.89140625|20.89140625|19.8859375|19.8859375|194025172
846824400000|1996-11-01 05:00:00|20.89140625|20.89140625|21.6734375|21.6734375|21.6734375|21.6734375|20.66796875|20.66796875|211121676
847083600000|1996-11-04 05:00:00|21.78515625|21.78515625|21.78515625|21.78515625|21.896875|21.896875|21.2265625|21.2265625|91177620
847170000000|1996-11-05 05:00:00|21.896875|21.896875|22.790625|22.790625|23.12578125|23.12578125|21.896875|21.896875|377734264
847256400000|1996-11-06 05:00:00|22.90234375|22.90234375|22.790625|22.790625|23.0140625|23.0140625|22.23203125|22.23203125|180128668
847342800000|1996-11-07 05:00:00|22.67890625|22.67890625|23.12578125|23.12578125|23.2375|23.2375|22.5671875|22.5671875|154920276
847429200000|1996-11-08 05:00:00|23.12578125|23.12578125|23.4609375|23.4609375|23.4609375|23.4609375|23.0140625|23.0140625|188520276
847688400000|1996-11-11 05:00:00|23.57265625|23.57265625|23.2375|23.2375|23.57265625|23.57265625|23.12578125|23.12578125|92441956
847774800000|1996-11-12 05:00:00|23.34921875|23.34921875|22.5671875|22.5671875|23.4609375|23.4609375|22.45546875|22.45546875|142813984
847861200000|1996-11-13 05:00:00|22.67890625|22.67890625|22.846484375|22.846484375|23.12578125|23.12578125|22.34375|22.34375|83524472
847947600000|1996-11-14 05:00:00|22.790625|22.790625|22.90234375|22.90234375|23.0140625|23.0140625|22.67890625|22.67890625|48481116
848034000000|1996-11-15 05:00:00|23.12578125|23.12578125|22.34375|22.34375|23.2375|23.2375|22.34375|22.34375|130584612
848293200000|1996-11-18 05:00:00|22.34375|22.34375|22.1203125|22.1203125|22.45546875|22.45546875|21.896875|21.896875|152682516
848379600000|1996-11-19 05:00:00|22.23203125|22.23203125|22.23203125|22.23203125|22.45546875|22.45546875|22.00859375|22.00859375|124307692
848466000000|1996-11-20 05:00:00|22.23203125|22.23203125|22.34375|22.34375|22.67890625|22.67890625|22.23203125|22.23203125|102993004
848552400000|1996-11-21 05:00:00|22.23203125|22.23203125|21.896875|21.896875|22.34375|22.34375|21.78515625|21.78515625|70534264
848638800000|1996-11-22 05:00:00|21.896875|21.896875|22.5671875|22.5671875|22.5671875|22.5671875|21.896875|21.896875|103876920
848898000000|1996-11-25 05:00:00|22.67890625|22.67890625|22.34375|22.34375|22.790625|22.790625|22.34375|22.34375|78869928
848984400000|1996-11-26 05:00:00|22.23203125|22.23203125|21.6734375|21.6734375|22.34375|22.34375|21.45|21.45|112872724
849070800000|1996-11-27 05:00:00|21.56171875|21.56171875|21.896875|21.896875|22.00859375|22.00859375|21.56171875|21.56171875|88951048
849243600000|1996-11-29 05:00:00|21.896875|21.896875|21.56171875|21.56171875|22.00859375|22.00859375|21.45|21.45|42248948
849502800000|1996-12-02 05:00:00|21.56171875|21.56171875|22.45546875|22.45546875|22.45546875|22.45546875|21.33828125|21.33828125|174802796
849589200000|1996-12-03 05:00:00|22.5671875|22.5671875|22.45546875|22.45546875|22.790625|22.790625|22.34375|22.34375|275255944
849675600000|1996-12-04 05:00:00|22.45546875|22.45546875|22.34375|22.34375|22.67890625|22.67890625|22.23203125|22.23203125|190634964
849762000000|1996-12-05 05:00:00|22.34375|22.34375|22.34375|22.34375|22.5671875|22.5671875|22.34375|22.34375|141997200
849848400000|1996-12-06 05:00:00|21.78515625|21.78515625|22.45546875|22.45546875|22.67890625|22.67890625|21.45|21.45|229158040
850107600000|1996-12-09 05:00:00|22.5671875|22.5671875|22.34375|22.34375|22.67890625|22.67890625|22.176171875|22.176171875|158489508
850194000000|1996-12-10 05:00:00|22.23203125|22.23203125|21.896875|21.896875|22.34375|22.34375|21.6734375|21.6734375|184100696
850280400000|1996-12-11 05:00:00|21.2265625|21.2265625|21.45|21.45|21.6734375|21.6734375|21.2265625|21.2265625|163200000
850366800000|1996-12-12 05:00:00|21.56171875|21.56171875|21.33828125|21.33828125|21.6734375|21.6734375|21.33828125|21.33828125|86914684
850453200000|1996-12-13 05:00:00|21.2265625|21.2265625|20.7796875|20.7796875|21.33828125|21.33828125|20.7796875|20.7796875|89006992
850712400000|1996-12-16 05:00:00|21.003125|21.003125|20.22109375|20.22109375|21.003125|21.003125|20.109375|20.109375|149090908
850798800000|1996-12-17 05:00:00|19.99765625|19.99765625|20.109375|20.109375|20.109375|20.109375|19.8859375|19.8859375|157090908
850885200000|1996-12-18 05:00:00|20.3328125|20.3328125|20.66796875|20.66796875|20.66796875|20.66796875|20.22109375|20.22109375|204867132
850971600000|1996-12-19 05:00:00|20.55625|20.55625|19.8859375|19.8859375|20.7796875|20.7796875|19.8859375|19.8859375|136749648
851058000000|1996-12-20 05:00:00|20.109375|20.109375|21.003125|21.003125|21.11484375|21.11484375|19.10390625|19.10390625|545890908
851317200000|1996-12-23 05:00:00|21.45|21.45|20.7796875|20.7796875|21.6734375|21.6734375|20.7796875|20.7796875|331972024
851403600000|1996-12-24 05:00:00|20.7796875|20.7796875|20.66796875|20.66796875|20.89140625|20.89140625|20.44453125|20.44453125|57555244
851576400000|1996-12-26 05:00:00|20.7796875|20.7796875|20.55625|20.55625|20.7796875|20.7796875|20.44453125|20.44453125|84800000
851662800000|1996-12-27 05:00:00|20.44453125|20.44453125|20.66796875|20.66796875|20.89140625|20.89140625|20.44453125|20.44453125|136861536
851922000000|1996-12-30 05:00:00|20.66796875|20.66796875|19.4390625|19.4390625|20.7796875|20.7796875|19.4390625|19.4390625|261538460
852008400000|1996-12-31 05:00:00|19.10390625|19.10390625|18.65703125|18.65703125|19.215625|19.215625|18.5453125|18.5453125|383351048
852181200000|1997-01-02 05:00:00|18.88046875|18.88046875|18.76875|18.76875|18.9921875|18.9921875|18.5453125|18.5453125|142970628
852267600000|1997-01-03 05:00:00|18.88046875|18.88046875|19.4390625|19.4390625|19.8859375|19.8859375|18.76875|18.76875|119597200
852526800000|1997-01-06 05:00:00|15.75234375|15.75234375|15.97578125|15.97578125|16.3947265625|16.3947265625|15.4171875|15.4171875|1880951048
852613200000|1997-01-07 05:00:00|16.19921875|16.19921875|15.640625|15.640625|16.3109375|16.3109375|15.640625|15.640625|975440556
852699600000|1997-01-08 05:00:00|16.3109375|16.3109375|15.75234375|15.75234375|16.42265625|16.42265625|15.52890625|15.52890625|1099032164
852786000000|1997-01-09 05:00:00|15.8640625|15.8640625|15.8640625|15.8640625|15.97578125|15.97578125|15.640625|15.640625|446097900
852872400000|1997-01-10 05:00:00|15.75234375|15.75234375|16.3109375|16.3109375|16.3109375|16.3109375|15.75234375|15.75234375|353387412
853131600000|1997-01-13 05:00:00|16.534375|16.534375|16.19921875|16.19921875|16.534375|16.534375|16.19921875|16.19921875|305443356
853218000000|1997-01-14 05:00:00|16.42265625|16.42265625|15.97578125|15.97578125|16.42265625|16.42265625|15.8640625|15.8640625|255518880
853304400000|1997-01-15 05:00:00|16.0875|16.0875|15.4171875|15.4171875|16.0875|16.0875|15.30546875|15.30546875|432660136
853390800000|1997-01-16 05:00:00|15.30546875|15.30546875|14.9703125|14.9703125|15.30546875|15.30546875|14.85859375|14.85859375|670634964
853477200000|1997-01-17 05:00:00|14.9703125|14.9703125|14.9703125|14.9703125|15.30546875|15.30546875|14.85859375|14.85859375|324822376
853736400000|1997-01-20 05:00:00|15.08203125|15.08203125|15.137890625|15.137890625|15.30546875|15.30546875|14.9703125|14.9703125|291334264
853822800000|1997-01-21 05:00:00|15.19375|15.19375|15.4171875|15.4171875|15.4171875|15.4171875|15.08203125|15.08203125|284542656
853909200000|1997-01-22 05:00:00|15.52890625|15.52890625|15.361328125|15.361328125|15.640625|15.640625|15.19375|15.19375|205415384
853995600000|1997-01-23 05:00:00|15.4171875|15.4171875|15.4171875|15.4171875|15.52890625|15.52890625|15.30546875|15.30546875|172173424
854082000000|1997-01-24 05:00:00|15.4171875|15.4171875|15.08203125|15.08203125|15.4171875|15.4171875|15.08203125|15.08203125|188095104
854341200000|1997-01-27 05:00:00|15.30546875|15.30546875|14.85859375|14.85859375|15.4171875|15.4171875|14.85859375|14.85859375|213829368
854427600000|1997-01-28 05:00:00|15.19375|15.19375|14.85859375|14.85859375|15.19375|15.19375|14.746875|14.746875|210349648
854514000000|1997-01-29 05:00:00|14.85859375|14.85859375|14.85859375|14.85859375|14.9703125|14.9703125|14.746875|14.746875|151552444
854600400000|1997-01-30 05:00:00|14.9703125|14.9703125|14.9703125|14.9703125|14.9703125|14.9703125|14.746875|14.746875|139793004
854686800000|1997-01-31 05:00:00|14.85859375|14.85859375|14.85859375|14.85859375|14.85859375|14.85859375|14.746875|14.746875|199406992
854946000000|1997-02-03 05:00:00|15.08203125|15.08203125|14.579296875|14.579296875|15.19375|15.19375|14.5234375|14.5234375|367742656
855032400000|1997-02-04 05:00:00|14.5234375|14.5234375|13.74140625|13.74140625|14.63515625|14.63515625|13.51796875|13.51796875|711932864
855118800000|1997-02-05 05:00:00|13.6296875|13.6296875|13.6296875|13.6296875|13.96484375|13.96484375|13.6296875|13.6296875|394092304
855205200000|1997-02-06 05:00:00|13.6296875|13.6296875|14.3|14.3|14.41171875|14.41171875|13.6296875|13.6296875|399104892
855291600000|1997-02-07 05:00:00|14.746875|14.746875|14.132421875|14.132421875|14.746875|14.746875|14.0765625|14.0765625|235032164
855550800000|1997-02-10 05:00:00|14.41171875|14.41171875|13.96484375|13.96484375|14.41171875|14.41171875|13.96484375|13.96484375|185219580
855637200000|1997-02-11 05:00:00|14.18828125|14.18828125|14.020703125|14.020703125|14.3|14.3|13.853125|13.853125|139960836
855723600000|1997-02-12 05:00:00|14.0765625|14.0765625|14.0765625|14.0765625|14.18828125|14.18828125|13.853125|13.853125|176089508
855810000000|1997-02-13 05:00:00|14.0765625|14.0765625|14.41171875|14.41171875|14.41171875|14.41171875|13.853125|13.853125|195636360
855896400000|1997-02-14 05:00:00|14.5234375|14.5234375|14.579296875|14.579296875|14.63515625|14.63515625|14.3|14.3|237012584
856242000000|1997-02-18 05:00:00|14.85859375|14.85859375|15.97578125|15.97578125|15.97578125|15.97578125|14.5234375|14.5234375|367899300
856328400000|1997-02-19 05:00:00|15.97578125|15.97578125|15.75234375|15.75234375|15.97578125|15.97578125|15.30546875|15.30546875|241051748
856414800000|1997-02-20 05:00:00|15.75234375|15.75234375|15.19375|15.19375|15.75234375|15.75234375|15.19375|15.19375|124822376
856501200000|1997-02-21 05:00:00|15.08203125|15.08203125|14.63515625|14.63515625|15.19375|15.19375|14.3|14.3|210875524
856760400000|1997-02-24 05:00:00|14.5234375|14.5234375|14.85859375|14.85859375|15.08203125|15.08203125|14.5234375|14.5234375|117471328
856846800000|1997-02-25 05:00:00|15.19375|15.19375|15.08203125|15.08203125|15.52890625|15.52890625|15.08203125|15.08203125|137946852
856933200000|1997-02-26 05:00:00|15.19375|15.19375|15.30546875|15.30546875|15.30546875|15.30546875|14.9703125|14.9703125|103071328
857019600000|1997-02-27 05:00:00|15.19375|15.19375|15.19375|15.19375|15.30546875|15.30546875|14.9703125|14.9703125|102892304
857106000000|1997-02-28 05:00:00|15.08203125|15.08203125|14.5234375|14.5234375|15.08203125|15.08203125|14.5234375|14.5234375|121756640
857365200000|1997-03-03 05:00:00|14.746875|14.746875|14.41171875|14.41171875|14.746875|14.746875|14.3|14.3|130327272
857451600000|1997-03-04 05:00:00|14.5234375|14.5234375|14.746875|14.746875|14.746875|14.746875|14.3|14.3|103116080
857538000000|1997-03-05 05:00:00|14.85859375|14.85859375|15.19375|15.19375|15.19375|15.19375|14.746875|14.746875|96067132
857624400000|1997-03-06 05:00:00|15.19375|15.19375|14.85859375|14.85859375|15.19375|15.19375|14.746875|14.746875|116173424
857710800000|1997-03-07 05:00:00|14.9703125|14.9703125|14.746875|14.746875|14.9703125|14.9703125|14.63515625|14.63515625|70545452
857970000000|1997-03-10 05:00:00|14.85859375|14.85859375|14.85859375|14.85859375|14.9703125|14.9703125|14.691015625|14.691015625|99088108
858056400000|1997-03-11 05:00:00|14.85859375|14.85859375|14.63515625|14.63515625|14.85859375|14.85859375|14.3|14.3|98405592
858142800000|1997-03-12 05:00:00|14.5234375|14.5234375|14.5234375|14.5234375|14.9703125|14.9703125|14.41171875|14.41171875|70925872
858229200000|1997-03-13 05:00:00|14.63515625|14.63515625|14.63515625|14.63515625|14.63515625|14.63515625|14.41171875|14.41171875|104984612
858315600000|1997-03-14 05:00:00|14.63515625|14.63515625|14.802734375|14.802734375|14.9703125|14.9703125|14.5234375|14.5234375|230187412
858574800000|1997-03-17 05:00:00|14.5234375|14.5234375|14.746875|14.746875|14.746875|14.746875|14.3|14.3|192559440
858661200000|1997-03-18 05:00:00|14.63515625|14.63515625|14.5234375|14.5234375|14.746875|14.746875|14.41171875|14.41171875|126948248
858747600000|1997-03-19 05:00:00|14.63515625|14.63515625|14.41171875|14.41171875|14.63515625|14.63515625|14.18828125|14.18828125|208022376
858834000000|1997-03-20 05:00:00|14.3|14.3|15.4171875|15.4171875|15.640625|15.640625|14.18828125|14.18828125|316721676
858920400000|1997-03-21 05:00:00|15.640625|15.640625|14.85859375|14.85859375|15.640625|15.640625|14.63515625|14.63515625|136302096
859179600000|1997-03-24 05:00:00|14.746875|14.746875|14.746875|14.746875|14.85859375|14.85859375|14.5234375|14.5234375|71149648
859266000000|1997-03-25 05:00:00|14.85859375|14.85859375|14.746875|14.746875|14.85859375|14.85859375|14.5234375|14.5234375|112447552
859352400000|1997-03-26 05:00:00|14.63515625|14.63515625|14.9703125|14.9703125|15.08203125|15.08203125|14.5234375|14.5234375|106730068
859438800000|1997-03-27 05:00:00|15.640625|15.640625|16.64609375|16.64609375|17.2046875|17.2046875|15.4171875|15.4171875|1137611188
859784400000|1997-03-31 05:00:00|16.64609375|16.64609375|16.3109375|16.3109375|17.31640625|17.31640625|15.4171875|15.4171875|969275524
859870800000|1997-04-01 05:00:00|15.75234375|15.75234375|15.640625|15.640625|15.919921875|15.919921875|15.52890625|15.52890625|220039160
859957200000|1997-04-02 05:00:00|15.97578125|15.97578125|16.0875|16.0875|16.143359375|16.143359375|15.75234375|15.75234375|222153844
860043600000|1997-04-03 05:00:00|16.534375|16.534375|16.86953125|16.86953125|17.09296875|17.09296875|16.3109375|16.3109375|548531468
860130000000|1997-04-04 05:00:00|17.09296875|17.09296875|17.2046875|17.2046875|17.53984375|17.53984375|16.98125|16.98125|474774824
860385600000|1997-04-07 04:00:00|17.6515625|17.6515625|17.428125|17.428125|17.76328125|17.76328125|17.2046875|17.2046875|255004192
860472000000|1997-04-08 04:00:00|17.53984375|17.53984375|17.09296875|17.09296875|17.53984375|17.53984375|16.64609375|16.64609375|193633564
860558400000|1997-04-09 04:00:00|17.2046875|17.2046875|16.98125|16.98125|17.2046875|17.2046875|16.86953125|16.86953125|244744052
860644800000|1997-04-10 04:00:00|16.98125|16.98125|16.86953125|16.86953125|17.09296875|17.09296875|16.534375|16.534375|116867132
860731200000|1997-04-11 04:00:00|16.86953125|16.86953125|16.3109375|16.3109375|16.86953125|16.86953125|16.19921875|16.19921875|79485312
860990400000|1997-04-14 04:00:00|16.42265625|16.42265625|16.7578125|16.7578125|16.86953125|16.86953125|16.0875|16.0875|112246152
861076800000|1997-04-15 04:00:00|17.09296875|17.09296875|16.478515625|16.478515625|17.2046875|17.2046875|16.19921875|16.19921875|135910488
861163200000|1997-04-16 04:00:00|16.64609375|16.64609375|16.590234375|16.590234375|16.98125|16.98125|16.42265625|16.42265625|86131468
861249600000|1997-04-17 04:00:00|16.3109375|16.3109375|16.98125|16.98125|17.09296875|17.09296875|16.19921875|16.19921875|219244752
861336000000|1997-04-18 04:00:00|17.09296875|17.09296875|16.42265625|16.42265625|17.09296875|17.09296875|16.42265625|16.42265625|141303496
861595200000|1997-04-21 04:00:00|16.64609375|16.64609375|16.0875|16.0875|16.64609375|16.64609375|16.0875|16.0875|89062936
861681600000|1997-04-22 04:00:00|16.19921875|16.19921875|16.534375|16.534375|16.534375|16.534375|15.97578125|15.97578125|94556640
861768000000|1997-04-23 04:00:00|16.42265625|16.42265625|16.19921875|16.19921875|16.534375|16.534375|16.19921875|16.19921875|54433564
861854400000|1997-04-24 04:00:00|16.534375|16.534375|15.97578125|15.97578125|16.534375|16.534375|15.8640625|15.8640625|74864332
861940800000|1997-04-25 04:00:00|15.75234375|15.75234375|15.640625|15.640625|15.97578125|15.97578125|15.52890625|15.52890625|87295104
862200000000|1997-04-28 04:00:00|15.8640625|15.8640625|15.75234375|15.75234375|15.97578125|15.97578125|15.640625|15.640625|46724472
862286400000|1997-04-29 04:00:00|16.0875|16.0875|15.808203125|15.808203125|16.0875|16.0875|15.640625|15.640625|51703496
862372800000|1997-04-30 04:00:00|15.19375|15.19375|15.19375|15.19375|15.4171875|15.4171875|14.9703125|14.9703125|257376220
862459200000|1997-05-01 04:00:00|15.08203125|15.08203125|15.19375|15.19375|15.30546875|15.30546875|14.9703125|14.9703125|72268528
862545600000|1997-05-02 04:00:00|15.19375|15.19375|15.19375|15.19375|15.30546875|15.30546875|14.9703125|14.9703125|101885312
862804800000|1997-05-05 04:00:00|15.19375|15.19375|15.19375|15.19375|15.30546875|15.30546875|14.9703125|14.9703125|98360836
862891200000|1997-05-06 04:00:00|15.19375|15.19375|15.08203125|15.08203125|15.30546875|15.30546875|14.9703125|14.9703125|83065732
862977600000|1997-05-07 04:00:00|15.08203125|15.08203125|14.746875|14.746875|15.19375|15.19375|14.63515625|14.63515625|114103496
863064000000|1997-05-08 04:00:00|14.85859375|14.85859375|15.19375|15.19375|15.30546875|15.30546875|14.746875|14.746875|82853144
863150400000|1997-05-09 04:00:00|15.19375|15.19375|15.249609375|15.249609375|15.640625|15.640625|15.19375|15.19375|188184612
863409600000|1997-05-12 04:00:00|15.4171875|15.4171875|15.696484375|15.696484375|15.75234375|15.75234375|15.19375|15.19375|164811188
863496000000|1997-05-13 04:00:00|15.640625|15.640625|15.696484375|15.696484375|15.97578125|15.97578125|15.19375|15.19375|196822376
863582400000|1997-05-14 04:00:00|15.97578125|15.97578125|15.808203125|15.808203125|16.0875|16.0875|15.640625|15.640625|135507692
863668800000|1997-05-15 04:00:00|15.8640625|15.8640625|15.8640625|15.8640625|16.0875|16.0875|15.640625|15.640625|98909088
863755200000|1997-05-16 04:00:00|15.640625|15.640625|15.4171875|15.4171875|15.75234375|15.75234375|15.4171875|15.4171875|93202796
864014400000|1997-05-19 04:00:00|15.640625|15.640625|15.19375|15.19375|15.75234375|15.75234375|15.19375|15.19375|52206992
864100800000|1997-05-20 04:00:00|15.19375|15.19375|15.4171875|15.4171875|15.584765625|15.584765625|14.9703125|14.9703125|84744052
864187200000|1997-05-21 04:00:00|15.30546875|15.30546875|15.08203125|15.08203125|15.30546875|15.30546875|14.746875|14.746875|122125872
864273600000|1997-05-22 04:00:00|14.9703125|14.9703125|14.85859375|14.85859375|15.08203125|15.08203125|14.746875|14.746875|76206992
864360000000|1997-05-23 04:00:00|14.85859375|14.85859375|15.08203125|15.08203125|15.19375|15.19375|14.85859375|14.85859375|66965032
864705600000|1997-05-27 04:00:00|14.9703125|14.9703125|15.4171875|15.4171875|15.52890625|15.52890625|14.9703125|14.9703125|82002796
864792000000|1997-05-28 04:00:00|15.52890625|15.52890625|15.19375|15.19375|15.640625|15.640625|15.19375|15.19375|87451748
864878400000|1997-05-29 04:00:00|15.30546875|15.30546875|14.85859375|14.85859375|15.30546875|15.30546875|14.85859375|14.85859375|111071328
864964800000|1997-05-30 04:00:00|14.746875|14.746875|14.85859375|14.85859375|15.19375|15.19375|14.63515625|14.63515625|177152444
865224000000|1997-06-02 04:00:00|15.19375|15.19375|15.137890625|15.137890625|15.19375|15.19375|14.9703125|14.9703125|41544052
865310400000|1997-06-03 04:00:00|14.9703125|14.9703125|14.914453125|14.914453125|15.137890625|15.137890625|14.85859375|14.85859375|65174824
865396800000|1997-06-04 04:00:00|14.85859375|14.85859375|14.85859375|14.85859375|14.9703125|14.9703125|14.746875|14.746875|80324472
865483200000|1997-06-05 04:00:00|14.85859375|14.85859375|14.914453125|14.914453125|15.30546875|15.30546875|14.802734375|14.802734375|64548248
865569600000|1997-06-06 04:00:00|14.85859375|14.85859375|14.9703125|14.9703125|14.9703125|14.9703125|14.746875|14.746875|52822376
865828800000|1997-06-09 04:00:00|14.914453125|14.914453125|14.85859375|14.85859375|15.137890625|15.137890625|14.85859375|14.85859375|74730068
865915200000|1997-06-10 04:00:00|14.9703125|14.9703125|14.5234375|14.5234375|14.9703125|14.9703125|14.355859375|14.355859375|138909088
866001600000|1997-06-11 04:00:00|14.579296875|14.579296875|14.579296875|14.579296875|14.691015625|14.691015625|14.5234375|14.5234375|105297900
866088000000|1997-06-12 04:00:00|14.63515625|14.63515625|14.355859375|14.355859375|14.63515625|14.63515625|14.3|14.3|78612584
866174400000|1997-06-13 04:00:00|14.355859375|14.355859375|14.132421875|14.132421875|14.41171875|14.41171875|14.0765625|14.0765625|131938460
866433600000|1997-06-16 04:00:00|14.18828125|14.18828125|13.853125|13.853125|14.18828125|14.18828125|13.74140625|13.74140625|133874124
866520000000|1997-06-17 04:00:00|13.908984375|13.908984375|14.6072265625|14.6072265625|14.746875|14.746875|13.853125|13.853125|142097900
866606400000|1997-06-18 04:00:00|14.41171875|14.41171875|14.244140625|14.244140625|14.5234375|14.5234375|14.0765625|14.0765625|109538460
866692800000|1997-06-19 04:00:00|14.3|14.3|14.0765625|14.0765625|14.3|14.3|14.020703125|14.020703125|120906292
866779200000|1997-06-20 04:00:00|14.020703125|14.020703125|13.908984375|13.908984375|14.0765625|14.0765625|13.853125|13.853125|110075524
867038400000|1997-06-23 04:00:00|13.853125|13.853125|13.74140625|13.74140625|13.96484375|13.96484375|13.74140625|13.74140625|99446152
867124800000|1997-06-24 04:00:00|13.797265625|13.797265625|13.685546875|13.685546875|13.908984375|13.908984375|13.6296875|13.6296875|111037760
867211200000|1997-06-25 04:00:00|13.685546875|13.685546875|13.51796875|13.51796875|13.74140625|13.74140625|13.40625|13.40625|198433564
867297600000|1997-06-26 04:00:00|13.51796875|13.51796875|13.126953125|13.126953125|13.51796875|13.51796875|13.07109375|13.07109375|381605592
867384000000|1997-06-27 04:00:00|13.126953125|13.126953125|13.126953125|13.126953125|13.238671875|13.238671875|13.07109375|13.07109375|157795804
867643200000|1997-06-30 04:00:00|13.1828125|13.1828125|12.7359375|12.7359375|13.1828125|13.1828125|12.5125|12.5125|171009788
867729600000|1997-07-01 04:00:00|12.456640625|12.456640625|11.786328125|11.786328125|12.5125|12.5125|11.73046875|11.73046875|450226572
867816000000|1997-07-02 04:00:00|11.8421875|11.8421875|11.674609375|11.674609375|11.95390625|11.95390625|11.61875|11.61875|249711888
867902400000|1997-07-03 04:00:00|11.73046875|11.73046875|12.233203125|12.233203125|12.40078125|12.40078125|11.61875|11.61875|186595804
868248000000|1997-07-07 04:00:00|12.456640625|12.456640625|12.344921875|12.344921875|12.7359375|12.7359375|12.2890625|12.2890625|191283916
868334400000|1997-07-08 04:00:00|12.40078125|12.40078125|12.2890625|12.2890625|12.5125|12.5125|12.233203125|12.233203125|95597200
868420800000|1997-07-09 04:00:00|12.344921875|12.344921875|12.233203125|12.233203125|12.40078125|12.40078125|12.17734375|12.17734375|141874124
868507200000|1997-07-10 04:00:00|11.50703125|11.50703125|11.8421875|11.8421875|11.95390625|11.95390625|11.3953125|11.3953125|492072724
868593600000|1997-07-11 04:00:00|11.95390625|11.95390625|13.573828125|13.573828125|13.853125|13.853125|11.898046875|11.898046875|734209788
868852800000|1997-07-14 04:00:00|13.6296875|13.6296875|13.96484375|13.96484375|13.96484375|13.96484375|13.29453125|13.29453125|410595804
868939200000|1997-07-15 04:00:00|14.0765625|14.0765625|14.244140625|14.244140625|14.3|14.3|13.96484375|13.96484375|400615384
869025600000|1997-07-16 04:00:00|14.132421875|14.132421875|14.691015625|14.691015625|14.746875|14.746875|13.96484375|13.96484375|445806992
869112000000|1997-07-17 04:00:00|15.19375|15.19375|15.640625|15.640625|16.19921875|16.19921875|15.19375|15.19375|745521676
869198400000|1997-07-18 04:00:00|15.97578125|15.97578125|15.5009765625|15.5009765625|16.031640625|16.031640625|15.249609375|15.249609375|317247552
869457600000|1997-07-21 04:00:00|15.696484375|15.696484375|14.4396484375|14.4396484375|15.808203125|15.808203125|14.3|14.3|354562236
869544000000|1997-07-22 04:00:00|14.63515625|14.63515625|14.802734375|14.802734375|14.914453125|14.914453125|14.579296875|14.579296875|231104892
869630400000|1997-07-23 04:00:00|14.9703125|14.9703125|14.41171875|14.41171875|15.08203125|15.08203125|14.3|14.3|141146852
869716800000|1997-07-24 04:00:00|14.41171875|14.41171875|14.132421875|14.132421875|14.41171875|14.41171875|13.96484375|13.96484375|133359440
869803200000|1997-07-25 04:00:00|14.18828125|14.18828125|14.5234375|14.5234375|14.802734375|14.802734375|14.0765625|14.0765625|217745452
870062400000|1997-07-28 04:00:00|14.691015625|14.691015625|14.691015625|14.691015625|14.746875|14.746875|14.5234375|14.5234375|110400000
870148800000|1997-07-29 04:00:00|14.691015625|14.691015625|14.746875|14.746875|14.85859375|14.85859375|14.63515625|14.63515625|71172024
870235200000|1997-07-30 04:00:00|15.137890625|15.137890625|15.52890625|15.52890625|15.808203125|15.808203125|14.9703125|14.9703125|373941256
870321600000|1997-07-31 04:00:00|15.52890625|15.52890625|15.640625|15.640625|15.8640625|15.8640625|15.4171875|15.4171875|263552444
870408000000|1997-08-01 04:00:00|15.75234375|15.75234375|17.148828125|17.148828125|17.148828125|17.148828125|15.696484375|15.696484375|481432164
870667200000|1997-08-04 04:00:00|17.148828125|17.148828125|17.6515625|17.6515625|17.707421875|17.707421875|17.148828125|17.148828125|610707692
870753600000|1997-08-05 04:00:00|17.819140625|17.819140625|17.6515625|17.6515625|17.875|17.875|17.414164625|17.414164625|246881116
870840000000|1997-08-06 04:00:00|22.5671875|22.5671875|23.516796875|23.516796875|24.8015625|24.8015625|22.34375|22.34375|4187972024
870926400000|1997-08-07 04:00:00|25.6953125|25.6953125|26.086328125|26.086328125|26.5890625|26.5890625|25.080859375|25.080859375|3703653144
871012800000|1997-08-08 04:00:00|24.857421875|24.857421875|23.963671875|23.963671875|25.36015625|25.36015625|23.34921875|23.34921875|1812352444
871272000000|1997-08-11 04:00:00|23.516796875|23.516796875|21.952734375|21.952734375|23.628515625|23.628515625|21.003125|21.003125|1549448948
871358400000|1997-08-12 04:00:00|21.505859375|21.505859375|19.718359375|19.718359375|21.6734375|21.6734375|19.55078125|19.55078125|1047552444
871444800000|1997-08-13 04:00:00|19.8859375|19.8859375|21.11484375|21.11484375|21.33828125|21.33828125|18.266015625|18.266015625|1200223776
871531200000|1997-08-14 04:00:00|21.11484375|21.11484375|20.55625|20.55625|21.6734375|21.6734375|20.276953125|20.276953125|434394404
871617600000|1997-08-15 04:00:00|20.66796875|20.66796875|20.7796875|20.7796875|20.947265625|20.947265625|20.388671875|20.388671875|260699300
871876800000|1997-08-18 04:00:00|20.835546875|20.835546875|21.11484375|21.11484375|21.2265625|21.2265625|20.3328125|20.3328125|217622376
871963200000|1997-08-19 04:00:00|21.170703125|21.170703125|21.841015625|21.841015625|21.896875|21.896875|20.835546875|20.835546875|289186012
872049600000|1997-08-20 04:00:00|21.841015625|21.841015625|22.00859375|22.00859375|22.45546875|22.45546875|21.617578125|21.617578125|323479720
872136000000|1997-08-21 04:00:00|21.896875|21.896875|21.45|21.45|22.064453125|22.064453125|21.33828125|21.33828125|259020976
872222400000|1997-08-22 04:00:00|20.947265625|20.947265625|21.11484375|21.11484375|21.45|21.45|20.89140625|20.89140625|227356640
872481600000|1997-08-25 04:00:00|21.11484375|21.11484375|20.612109375|20.612109375|21.170703125|21.170703125|20.500390625|20.500390625|138472724
872568000000|1997-08-26 04:00:00|20.22109375|20.22109375|19.8859375|19.8859375|20.55625|20.55625|19.77421875|19.77421875|225980416
872654400000|1997-08-27 04:00:00|19.99765625|19.99765625|20.276953125|20.276953125|20.3328125|20.3328125|19.55078125|19.55078125|190444752
872740800000|1997-08-28 04:00:00|19.77421875|19.77421875|19.6625|19.6625|20.109375|20.109375|19.6625|19.6625|95574824
872827200000|1997-08-29 04:00:00|19.494921875|19.494921875|19.4390625|19.4390625|19.6625|19.6625|19.215625|19.215625|109560836
873172800000|1997-09-02 04:00:00|19.6625|19.6625|19.99765625|19.99765625|20.165234375|20.165234375|19.606640625|19.606640625|185857340
873259200000|1997-09-03 04:00:00|19.99765625|19.99765625|20.109375|20.109375|20.7796875|20.7796875|19.941796875|19.941796875|283848948
873345600000|1997-09-04 04:00:00|20.165234375|20.165234375|20.109375|20.109375|20.44453125|20.44453125|19.8859375|19.8859375|122416780
873432000000|1997-09-05 04:00:00|20.22109375|20.22109375|19.830078125|19.830078125|20.44453125|20.44453125|19.6625|19.6625|136570628
873691200000|1997-09-08 04:00:00|19.8859375|19.8859375|19.215625|19.215625|19.8859375|19.8859375|19.159765625|19.159765625|174981816
873777600000|1997-09-09 04:00:00|19.048046875|19.048046875|19.494921875|19.494921875|19.55078125|19.55078125|18.9921875|18.9921875|158869928
873864000000|1997-09-10 04:00:00|19.4390625|19.4390625|20.500390625|20.500390625|20.66796875|20.66796875|19.383203125|19.383203125|273790208
873950400000|1997-09-11 04:00:00|20.44453125|20.44453125|19.99765625|19.99765625|20.55625|20.55625|19.718359375|19.718359375|209667132
874036800000|1997-09-12 04:00:00|19.830078125|19.830078125|19.718359375|19.718359375|19.8859375|19.8859375|19.159765625|19.159765625|113566432
874296000000|1997-09-15 04:00:00|19.55078125|19.55078125|19.215625|19.215625|19.77421875|19.77421875|19.215625|19.215625|96816780
874382400000|1997-09-16 04:00:00|19.718359375|19.718359375|19.606640625|19.606640625|19.7881880625|19.7881880625|19.4390625|19.4390625|134008388
874468800000|1997-09-17 04:00:00|19.6625|19.6625|19.494921875|19.494921875|19.6625|19.6625|19.383203125|19.383203125|86679720
874555200000|1997-09-18 04:00:00|19.215625|19.215625|19.941796875|19.941796875|20.109375|20.109375|19.215625|19.215625|168995804
874641600000|1997-09-19 04:00:00|19.830078125|19.830078125|19.606640625|19.606640625|19.830078125|19.830078125|19.4390625|19.4390625|94836360
874900800000|1997-09-22 04:00:00|19.77421875|19.77421875|20.388671875|20.388671875|20.612109375|20.612109375|19.6625|19.6625|200179020
874987200000|1997-09-23 04:00:00|19.8859375|19.8859375|19.4390625|19.4390625|19.8859375|19.8859375|19.383203125|19.383203125|200469928
875073600000|1997-09-24 04:00:00|19.383203125|19.383203125|19.215625|19.215625|19.4390625|19.4390625|19.10390625|19.10390625|222209788
875160000000|1997-09-25 04:00:00|19.048046875|19.048046875|18.88046875|18.88046875|19.4390625|19.4390625|18.76875|18.76875|223160836
875246400000|1997-09-26 04:00:00|19.215625|19.215625|19.048046875|19.048046875|19.606640625|19.606640625|18.88046875|18.88046875|208111888
875505600000|1997-09-29 04:00:00|19.383203125|19.383203125|19.718359375|19.718359375|19.8859375|19.8859375|19.271484375|19.271484375|167071328
875592000000|1997-09-30 04:00:00|19.6625|19.6625|19.383203125|19.383203125|19.941796875|19.941796875|19.383203125|19.383203125|140430768
875678400000|1997-10-01 04:00:00|19.383203125|19.383203125|19.2435546875|19.2435546875|19.4390625|19.4390625|19.10390625|19.10390625|130338460
875764800000|1997-10-02 04:00:00|19.159765625|19.159765625|19.606640625|19.606640625|19.6625|19.6625|19.10390625|19.10390625|135328668
875851200000|1997-10-03 04:00:00|19.6625|19.6625|19.77421875|19.77421875|19.8859375|19.8859375|19.383203125|19.383203125|162081116
876110400000|1997-10-06 04:00:00|19.830078125|19.830078125|19.606640625|19.606640625|19.8859375|19.8859375|19.383203125|19.383203125|93202796
876196800000|1997-10-07 04:00:00|19.55078125|19.55078125|19.494921875|19.494921875|19.6625|19.6625|19.494921875|19.494921875|109180416
876283200000|1997-10-08 04:00:00|19.4390625|19.4390625|19.215625|19.215625|19.494921875|19.494921875|19.048046875|19.048046875|108732864
876369600000|1997-10-09 04:00:00|18.9921875|18.9921875|19.4390625|19.4390625|20.109375|20.109375|18.936328125|18.936328125|187144052
876456000000|1997-10-10 04:00:00|19.215625|19.215625|20.276953125|20.276953125|20.3328125|20.3328125|19.215625|19.215625|270131468
876715200000|1997-10-13 04:00:00|20.3328125|20.3328125|20.276953125|20.276953125|20.44453125|20.44453125|19.830078125|19.830078125|158467132
876801600000|1997-10-14 04:00:00|20.276953125|20.276953125|20.276953125|20.276953125|20.3328125|20.3328125|19.830078125|19.830078125|165650348
876888000000|1997-10-15 04:00:00|19.77421875|19.77421875|21.282421875|21.282421875|22.1203125|22.1203125|19.77421875|19.77421875|810058740
876974400000|1997-10-16 04:00:00|18.88046875|18.88046875|19.215625|19.215625|19.718359375|19.718359375|18.65703125|18.65703125|738562236
877060800000|1997-10-17 04:00:00|18.88046875|18.88046875|17.98671875|17.98671875|18.88046875|18.88046875|17.76328125|17.76328125|438232164
877320000000|1997-10-20 04:00:00|17.98671875|17.98671875|16.701953125|16.701953125|18.042578125|18.042578125|16.64609375|16.64609375|411423776
877406400000|1997-10-21 04:00:00|16.86953125|16.86953125|17.037109375|17.037109375|17.260546875|17.260546875|16.701953125|16.701953125|474797200
877492800000|1997-10-22 04:00:00|17.037109375|17.037109375|16.590234375|16.590234375|17.2046875|17.2046875|16.534375|16.534375|151026572
877579200000|1997-10-23 04:00:00|16.0875|16.0875|15.8640625|15.8640625|16.255078125|16.255078125|15.8640625|15.8640625|186595804
877665600000|1997-10-24 04:00:00|16.19921875|16.19921875|14.802734375|14.802734375|16.42265625|16.42265625|14.746875|14.746875|387848948
877928400000|1997-10-27 05:00:00|14.9703125|14.9703125|15.08203125|15.08203125|16.19921875|16.19921875|14.9703125|14.9703125|329029368
878014800000|1997-10-28 05:00:00|14.3|14.3|16.19921875|16.19921875|16.534375|16.534375|14.18828125|14.18828125|342970628
878101200000|1997-10-29 05:00:00|16.478515625|16.478515625|15.640625|15.640625|16.534375|16.534375|15.4171875|15.4171875|177409788
878187600000|1997-10-30 05:00:00|15.249609375|15.249609375|14.746875|14.746875|15.696484375|15.696484375|14.746875|14.746875|188766432
878274000000|1997-10-31 05:00:00|15.52890625|15.52890625|15.2216796875|15.2216796875|15.52890625|15.52890625|14.85859375|14.85859375|266819580
878533200000|1997-11-03 05:00:00|15.696484375|15.696484375|15.52890625|15.52890625|15.8640625|15.8640625|15.249609375|15.249609375|125885312
878619600000|1997-11-04 05:00:00|15.8640625|15.8640625|16.031640625|16.031640625|16.19921875|16.19921875|15.640625|15.640625|168425172
878706000000|1997-11-05 05:00:00|16.3109375|16.3109375|16.42265625|16.42265625|16.64609375|16.64609375|16.143359375|16.143359375|386730068
878792400000|1997-11-06 05:00:00|16.86953125|16.86953125|16.98125|16.98125|17.428125|17.428125|16.86953125|16.86953125|616469928
878878800000|1997-11-07 05:00:00|16.86953125|16.86953125|17.6515625|17.6515625|17.875|17.875|16.7578125|16.7578125|794819580
879138000000|1997-11-10 05:00:00|18.76875|18.76875|16.701953125|16.701953125|19.215625|19.215625|16.534375|16.534375|1396844752
879224400000|1997-11-11 05:00:00|16.98125|16.98125|16.42265625|16.42265625|16.98125|16.98125|16.19921875|16.19921875|332151048
879310800000|1997-11-12 05:00:00|16.143359375|16.143359375|15.75234375|15.75234375|16.534375|16.534375|15.696484375|15.696484375|207854544
879397200000|1997-11-13 05:00:00|16.0875|16.0875|16.0875|16.0875|16.143359375|16.143359375|15.640625|15.640625|257286712
879483600000|1997-11-14 05:00:00|16.3109375|16.3109375|16.478515625|16.478515625|16.534375|16.534375|16.0875|16.0875|134903496
879742800000|1997-11-17 05:00:00|16.86953125|16.86953125|16.534375|16.534375|16.925390625|16.925390625|16.3807661875|16.3807661875|204822376
879829200000|1997-11-18 05:00:00|16.534375|16.534375|16.143359375|16.143359375|16.534375|16.534375|16.143359375|16.143359375|146495104
879915600000|1997-11-19 05:00:00|15.97578125|15.97578125|16.3109375|16.3109375|16.366796875|16.366796875|15.97578125|15.97578125|79507692
880002000000|1997-11-20 05:00:00|16.255078125|16.255078125|16.534375|16.534375|16.64609375|16.64609375|16.19921875|16.19921875|128044752
880088400000|1997-11-21 05:00:00|16.64609375|16.64609375|16.255078125|16.255078125|16.701953125|16.701953125|16.0875|16.0875|97678320
880347600000|1997-11-24 05:00:00|15.696484375|15.696484375|15.75234375|15.75234375|16.0875|16.0875|15.640625|15.640625|157191608
880434000000|1997-11-25 05:00:00|15.808203125|15.808203125|15.52890625|15.52890625|15.97578125|15.97578125|15.08203125|15.08203125|205225172
880520400000|1997-11-26 05:00:00|15.52890625|15.52890625|15.640625|15.640625|15.808203125|15.808203125|15.4171875|15.4171875|60352444
880693200000|1997-11-28 05:00:00|15.75234375|15.75234375|15.8640625|15.8640625|15.97578125|15.97578125|15.584765625|15.584765625|41275524
880952400000|1997-12-01 05:00:00|15.808203125|15.808203125|15.8640625|15.8640625|16.031640625|16.031640625|15.4171875|15.4171875|87149648
881038800000|1997-12-02 05:00:00|15.52890625|15.52890625|14.18828125|14.18828125|15.640625|15.640625|14.18828125|14.18828125|396419580
881125200000|1997-12-03 05:00:00|14.355859375|14.355859375|14.0765625|14.0765625|14.41171875|14.41171875|14.020703125|14.020703125|342713284
881211600000|1997-12-04 05:00:00|14.3|14.3|13.96484375|13.96484375|14.3|14.3|13.96484375|13.96484375|199440556
881298000000|1997-12-05 05:00:00|13.908984375|13.908984375|14.132421875|14.132421875|14.3|14.3|13.908984375|13.908984375|221247552
881557200000|1997-12-08 05:00:00|13.908984375|13.908984375|13.908984375|13.908984375|14.0765625|14.0765625|13.74140625|13.74140625|133448948
881643600000|1997-12-09 05:00:00|13.853125|13.853125|13.6296875|13.6296875|14.020703125|14.020703125|13.40625|13.40625|242808388
881730000000|1997-12-10 05:00:00|13.462109375|13.462109375|13.1828125|13.1828125|13.462109375|13.462109375|12.959375|12.959375|194819580
881816400000|1997-12-11 05:00:00|12.903515625|12.903515625|13.015234375|13.015234375|13.015234375|13.015234375|12.40078125|12.40078125|256682516
881902800000|1997-12-12 05:00:00|13.1828125|13.1828125|12.62421875|12.62421875|13.29453125|13.29453125|12.5125|12.5125|160402796
882162000000|1997-12-15 05:00:00|12.62421875|12.62421875|12.456640625|12.456640625|12.7359375|12.7359375|12.2890625|12.2890625|165728668
882248400000|1997-12-16 05:00:00|12.5125|12.5125|12.791796875|12.791796875|12.84765625|12.84765625|12.5125|12.5125|185443356
882334800000|1997-12-17 05:00:00|12.791796875|12.791796875|12.456640625|12.456640625|13.015234375|13.015234375|12.456640625|12.456640625|265029368
882421200000|1997-12-18 05:00:00|12.5125|12.5125|12.344921875|12.344921875|12.5125|12.5125|12.2890625|12.2890625|201846152
882507600000|1997-12-19 05:00:00|12.121484375|12.121484375|12.233203125|12.233203125|12.40078125|12.40078125|11.8421875|11.8421875|190422376
882766800000|1997-12-22 05:00:00|12.40078125|12.40078125|11.898046875|11.898046875|12.5125|12.5125|11.786328125|11.786328125|159317480
882853200000|1997-12-23 05:00:00|11.73046875|11.73046875|11.562890625|11.562890625|11.898046875|11.898046875|11.562890625|11.562890625|458372024
882939600000|1997-12-24 05:00:00|11.61875|11.61875|11.73046875|11.73046875|11.8421875|11.8421875|11.61875|11.61875|97734264
883112400000|1997-12-26 05:00:00|11.674609375|11.674609375|11.898046875|11.898046875|11.95390625|11.95390625|11.61875|11.61875|107770628
883371600000|1997-12-29 05:00:00|11.898046875|11.898046875|11.73046875|11.73046875|12.009765625|12.009765625|11.50703125|11.50703125|277918880
883458000000|1997-12-30 05:00:00|11.61875|11.61875|11.786328125|11.786328125|12.009765625|12.009765625|11.3953125|11.3953125|342165032
883544400000|1997-12-31 05:00:00|11.73046875|11.73046875|11.73046875|11.73046875|12.17734375|12.17734375|11.562890625|11.562890625|404464332
883717200000|1998-01-02 05:00:00|12.17734375|12.17734375|14.5234375|14.5234375|14.5234375|14.5234375|12.065625|12.065625|717393004
883976400000|1998-01-05 05:00:00|14.746875|14.746875|14.18828125|14.18828125|14.802734375|14.802734375|13.573828125|13.573828125|651222376
884062800000|1998-01-06 05:00:00|14.244140625|14.244140625|16.925390625|16.925390625|17.875|17.875|13.1828125|13.1828125|1811412584
884149200000|1998-01-07 05:00:00|16.813671875|16.813671875|15.640625|15.640625|16.98125|16.98125|15.473046875|15.473046875|1040581816
884235600000|1998-01-08 05:00:00|15.584765625|15.584765625|16.255078125|16.255078125|16.64609375|16.64609375|15.137890625|15.137890625|773795804
884322000000|1998-01-09 05:00:00|16.19921875|16.19921875|16.255078125|16.255078125|17.31640625|17.31640625|15.640625|15.640625|885661536
884581200000|1998-01-12 05:00:00|15.584765625|15.584765625|16.3109375|16.3109375|16.64609375|16.64609375|15.30546875|15.30546875|515882516
884667600000|1998-01-13 05:00:00|16.64609375|16.64609375|17.428125|17.428125|17.53984375|17.53984375|16.534375|16.534375|636218180
884754000000|1998-01-14 05:00:00|17.76328125|17.76328125|17.6515625|17.6515625|17.819140625|17.819140625|17.2046875|17.2046875|588676920
884840400000|1998-01-15 05:00:00|17.148828125|17.148828125|17.148828125|17.148828125|17.6515625|17.6515625|16.64609375|16.64609375|558713284
884926800000|1998-01-16 05:00:00|17.372265625|17.372265625|16.813671875|16.813671875|17.372265625|17.372265625|16.701953125|16.701953125|246109088
885272400000|1998-01-20 05:00:00|17.037109375|17.037109375|17.037109375|17.037109375|17.260546875|17.260546875|16.64609375|16.64609375|241320276
885358800000|1998-01-21 05:00:00|16.7578125|16.7578125|16.8974609375|16.8974609375|17.037109375|17.037109375|16.590234375|16.590234375|190019580
885445200000|1998-01-22 05:00:00|16.701953125|16.701953125|17.2046875|17.2046875|17.6515625|17.6515625|16.64609375|16.64609375|329398600
885531600000|1998-01-23 05:00:00|17.31640625|17.31640625|17.428125|17.428125|17.595703125|17.595703125|17.2046875|17.2046875|232928668
885790800000|1998-01-26 05:00:00|17.372265625|17.372265625|17.372265625|17.372265625|17.483984375|17.483984375|16.813671875|16.813671875|146293704
885877200000|1998-01-27 05:00:00|17.148828125|17.148828125|17.09296875|17.09296875|17.595703125|17.595703125|16.98125|16.98125|112123076
885963600000|1998-01-28 05:00:00|17.148828125|17.148828125|17.148828125|17.148828125|17.31640625|17.31640625|16.64609375|16.64609375|150970628
886050000000|1998-01-29 05:00:00|16.925390625|16.925390625|16.534375|16.534375|17.09296875|17.09296875|16.534375|16.534375|211669928
886136400000|1998-01-30 05:00:00|16.366796875|16.366796875|16.366796875|16.366796875|16.86953125|16.86953125|16.3109375|16.3109375|162282516
886395600000|1998-02-02 05:00:00|16.534375|16.534375|15.808203125|15.808203125|16.534375|16.534375|15.52890625|15.52890625|636106292
886482000000|1998-02-03 05:00:00|15.808203125|15.808203125|16.366796875|16.366796875|16.64609375|16.64609375|15.808203125|15.808203125|402215384
886568400000|1998-02-04 05:00:00|16.143359375|16.143359375|16.3109375|16.3109375|16.534375|16.534375|16.0875|16.0875|170025172
886654800000|1998-02-05 05:00:00|16.3109375|16.3109375|16.366796875|16.366796875|16.534375|16.534375|16.0875|16.0875|238030768
886741200000|1998-02-06 05:00:00|16.42265625|16.42265625|16.534375|16.534375|16.701953125|16.701953125|16.3109375|16.3109375|202137060
887000400000|1998-02-09 05:00:00|16.42265625|16.42265625|17.148828125|17.148828125|17.428125|17.428125|16.42265625|16.42265625|494176220
887086800000|1998-02-10 05:00:00|17.09296875|17.09296875|17.372265625|17.372265625|17.483984375|17.483984375|17.037109375|17.037109375|421594404
887173200000|1998-02-11 05:00:00|17.428125|17.428125|16.98125|16.98125|17.428125|17.428125|16.86953125|16.86953125|211457340
887259600000|1998-02-12 05:00:00|17.09296875|17.09296875|17.31640625|17.31640625|17.372265625|17.372265625|17.037109375|17.037109375|203546852
887346000000|1998-02-13 05:00:00|17.148828125|17.148828125|17.428125|17.428125|17.76328125|17.76328125|16.98125|16.98125|207787412
887691600000|1998-02-17 05:00:00|17.428125|17.428125|17.53984375|17.53984375|17.6515625|17.6515625|17.428125|17.428125|182567832
887778000000|1998-02-18 05:00:00|17.483984375|17.483984375|18.377734375|18.377734375|18.5453125|18.5453125|17.483984375|17.483984375|494097900
887864400000|1998-02-19 05:00:00|18.65703125|18.65703125|18.266015625|18.266015625|18.712890625|18.712890625|17.875|17.875|399261536
887950800000|1998-02-20 05:00:00|18.321875|18.321875|17.875|17.875|18.377734375|18.377734375|17.707421875|17.707421875|325090908
888210000000|1998-02-23 05:00:00|17.98671875|17.98671875|18.9921875|18.9921875|19.32734375|19.32734375|17.875|17.875|477012584
888296400000|1998-02-24 05:00:00|19.048046875|19.048046875|19.048046875|19.048046875|19.10390625|19.10390625|18.5453125|18.5453125|456134264
888382800000|1998-02-25 05:00:00|19.048046875|19.048046875|19.941796875|19.941796875|20.3328125|20.3328125|18.712890625|18.712890625|711955244
888469200000|1998-02-26 05:00:00|19.941796875|19.941796875|21.003125|21.003125|21.058984375|21.058984375|19.55078125|19.55078125|594539860
888555600000|1998-02-27 05:00:00|20.835546875|20.835546875|21.11484375|21.11484375|21.33828125|21.33828125|20.165234375|20.165234375|519082516
888814800000|1998-03-02 05:00:00|21.058984375|21.058984375|20.3328125|20.3328125|21.058984375|21.058984375|19.8859375|19.8859375|400044752
888901200000|1998-03-03 05:00:00|19.55078125|19.55078125|20.66796875|20.66796875|20.723828125|20.723828125|19.32734375|19.32734375|333739860
888987600000|1998-03-04 05:00:00|20.44453125|20.44453125|21.841015625|21.841015625|22.1203125|22.1203125|20.44453125|20.44453125|817006992
889074000000|1998-03-05 05:00:00|20.7796875|20.7796875|21.505859375|21.505859375|21.6734375|21.6734375|20.66796875|20.66796875|674450348
889160400000|1998-03-06 05:00:00|21.33828125|21.33828125|21.841015625|21.841015625|21.896875|21.896875|20.89140625|20.89140625|665801396
889419600000|1998-03-09 05:00:00|21.2265625|21.2265625|20.3328125|20.3328125|21.729296875|21.729296875|20.109375|20.109375|574355244
889506000000|1998-03-10 05:00:00|20.55625|20.55625|21.505859375|21.505859375|21.896875|21.896875|20.500390625|20.500390625|712190208
889592400000|1998-03-11 05:00:00|22.45546875|22.45546875|23.34921875|23.34921875|23.405078125|23.405078125|21.952734375|21.952734375|1213124472
889678800000|1998-03-12 05:00:00|23.34921875|23.34921875|24.13125|24.13125|24.13125|24.13125|22.846484375|22.846484375|743619580
889765200000|1998-03-13 05:00:00|24.3546875|24.3546875|24.24296875|24.24296875|24.3546875|24.3546875|23.4609375|23.4609375|565594404
890024400000|1998-03-16 05:00:00|24.24296875|24.24296875|23.851953125|23.851953125|24.3546875|24.3546875|23.405078125|23.405078125|401958040
890110800000|1998-03-17 05:00:00|23.684375|23.684375|23.5447265625|23.5447265625|23.851953125|23.851953125|23.12578125|23.12578125|409846152
890197200000|1998-03-18 05:00:00|23.2375|23.2375|24.075390625|24.075390625|24.075390625|24.075390625|23.2375|23.2375|276721676
890283600000|1998-03-19 05:00:00|24.01953125|24.01953125|23.9078125|23.9078125|24.075390625|24.075390625|23.740234375|23.740234375|159899300
890370000000|1998-03-20 05:00:00|23.851953125|23.851953125|23.57265625|23.57265625|24.01953125|24.01953125|23.2375|23.2375|215261536
890629200000|1998-03-23 05:00:00|23.181640625|23.181640625|23.34921875|23.34921875|23.4609375|23.4609375|22.00859375|22.00859375|414321676
890715600000|1998-03-24 05:00:00|23.57265625|23.57265625|25.025|25.025|25.025|25.025|23.4609375|23.4609375|675255944
890802000000|1998-03-25 05:00:00|24.68984375|24.68984375|24.2708984375|24.2708984375|24.8015625|24.8015625|23.57265625|23.57265625|386987412
890888400000|1998-03-26 05:00:00|23.9078125|23.9078125|23.740234375|23.740234375|24.13125|24.13125|23.628515625|23.628515625|202763636
890974800000|1998-03-27 05:00:00|23.79609375|23.79609375|24.075390625|24.075390625|24.410546875|24.410546875|23.57265625|23.57265625|255339860
891234000000|1998-03-30 05:00:00|23.9078125|23.9078125|24.522265625|24.522265625|24.578125|24.578125|23.9078125|23.9078125|250450348
891320400000|1998-03-31 05:00:00|24.522265625|24.522265625|24.578125|24.578125|24.857421875|24.857421875|24.3546875|24.3546875|266495104
891406800000|1998-04-01 05:00:00|24.522265625|24.522265625|24.578125|24.578125|24.578125|24.578125|24.187109375|24.187109375|186696500
891493200000|1998-04-02 05:00:00|24.410546875|24.410546875|24.410546875|24.410546875|24.522265625|24.522265625|24.075390625|24.075390625|194114684
891579600000|1998-04-03 05:00:00|24.24296875|24.24296875|24.187109375|24.187109375|24.3546875|24.3546875|23.963671875|23.963671875|202864332
891835200000|1998-04-06 04:00:00|24.13125|24.13125|23.4609375|23.4609375|24.13125|24.13125|23.405078125|23.405078125|347244752
891921600000|1998-04-07 04:00:00|23.069921875|23.069921875|22.790625|22.790625|23.2375|23.2375|22.23203125|22.23203125|293460136
892008000000|1998-04-08 04:00:00|22.5671875|22.5671875|22.34375|22.34375|22.67890625|22.67890625|22.064453125|22.064453125|224973424
892094400000|1998-04-09 04:00:00|22.399609375|22.399609375|22.90234375|22.90234375|23.12578125|23.12578125|22.34375|22.34375|170137060
892440000000|1998-04-13 04:00:00|22.90234375|22.90234375|23.628515625|23.628515625|23.851953125|23.851953125|22.34375|22.34375|288011188
892526400000|1998-04-14 04:00:00|23.57265625|23.57265625|24.075390625|24.075390625|24.3546875|24.3546875|23.57265625|23.57265625|327518880
892612800000|1998-04-15 04:00:00|24.298828125|24.298828125|24.522265625|24.522265625|24.578125|24.578125|23.79609375|23.79609375|556956640
892699200000|1998-04-16 04:00:00|26.1421875|26.1421875|25.58359375|25.58359375|26.47734375|26.47734375|25.192578125|25.192578125|1836117480
892785600000|1998-04-17 04:00:00|25.527734375|25.527734375|24.969140625|24.969140625|25.58359375|25.58359375|24.745703125|24.745703125|591574824
893044800000|1998-04-20 04:00:00|24.68984375|24.68984375|25.91875|25.91875|26.365625|26.365625|24.633984375|24.633984375|517258740
893131200000|1998-04-21 04:00:00|25.974609375|25.974609375|25.91875|25.91875|26.03046875|26.03046875|25.471875|25.471875|347681116
893217600000|1998-04-22 04:00:00|25.6953125|25.6953125|24.578125|24.578125|25.91875|25.91875|24.578125|24.578125|284665732
893304000000|1998-04-23 04:00:00|24.522265625|24.522265625|24.745703125|24.745703125|25.91875|25.91875|24.298828125|24.298828125|474819580
893390400000|1998-04-24 04:00:00|24.8015625|24.8015625|24.969140625|24.969140625|25.2484375|25.2484375|24.578125|24.578125|215328668
893649600000|1998-04-27 04:00:00|23.9078125|23.9078125|24.8015625|24.8015625|24.8015625|24.8015625|23.9078125|23.9078125|409387412
893736000000|1998-04-28 04:00:00|24.91328125|24.91328125|24.075390625|24.075390625|25.025|25.025|23.4609375|23.4609375|236934264
893822400000|1998-04-29 04:00:00|24.075390625|24.075390625|24.13125|24.13125|24.522265625|24.522265625|23.9078125|23.9078125|189348248
893908800000|1998-04-30 04:00:00|24.46640625|24.46640625|24.46640625|24.46640625|24.68984375|24.68984375|24.187109375|24.187109375|179770628
893995200000|1998-05-01 04:00:00|24.578125|24.578125|25.025|25.025|25.2484375|25.2484375|24.01953125|24.01953125|183888108
894254400000|1998-05-04 04:00:00|25.80703125|25.80703125|25.974609375|25.974609375|26.365625|26.365625|25.80703125|25.80703125|570573424
894340800000|1998-05-05 04:00:00|26.1421875|26.1421875|26.533203125|26.533203125|26.70078125|26.70078125|26.03046875|26.03046875|418864332
894427200000|1998-05-06 04:00:00|26.70078125|26.70078125|27.091796875|27.091796875|27.203515625|27.203515625|26.1421875|26.1421875|896111888
894513600000|1998-05-07 04:00:00|27.315234375|27.315234375|26.980078125|26.980078125|27.37109375|27.37109375|26.70078125|26.70078125|552346852
894600000000|1998-05-08 04:00:00|26.868359375|26.868359375|27.203515625|27.203515625|27.259375|27.259375|26.756640625|26.756640625|270545452
894859200000|1998-05-11 04:00:00|27.59453125|27.59453125|27.650390625|27.650390625|28.26484375|28.26484375|27.4828125|27.4828125|664358040
894945600000|1998-05-12 04:00:00|27.315234375|27.315234375|26.92421875|26.92421875|27.4828125|27.4828125|26.756640625|26.756640625|257667132
895032000000|1998-05-13 04:00:00|26.868359375|26.868359375|27.203515625|27.203515625|27.538671875|27.538671875|26.47734375|26.47734375|314103496
895118400000|1998-05-14 04:00:00|27.14765625|27.14765625|26.868359375|26.868359375|27.203515625|27.203515625|26.5890625|26.5890625|162853144
895204800000|1998-05-15 04:00:00|26.868359375|26.868359375|26.421484375|26.421484375|27.14765625|27.14765625|26.1421875|26.1421875|272313284
895464000000|1998-05-18 04:00:00|26.25390625|26.25390625|25.471875|25.471875|26.421484375|26.421484375|25.36015625|25.36015625|232156640
895550400000|1998-05-19 04:00:00|25.862890625|25.862890625|26.25390625|26.25390625|26.309765625|26.309765625|25.751171875|25.751171875|218047552
895636800000|1998-05-20 04:00:00|26.47734375|26.47734375|26.421484375|26.421484375|26.70078125|26.70078125|25.6953125|25.6953125|189986012
895723200000|1998-05-21 04:00:00|26.421484375|26.421484375|25.80703125|25.80703125|26.533203125|26.533203125|25.58359375|25.58359375|130864332
895809600000|1998-05-22 04:00:00|25.6953125|25.6953125|24.91328125|24.91328125|25.6953125|25.6953125|24.410546875|24.410546875|266327272
896155200000|1998-05-26 04:00:00|25.080859375|25.080859375|23.851953125|23.851953125|25.2484375|25.2484375|23.79609375|23.79609375|311462936
896241600000|1998-05-27 04:00:00|22.958203125|22.958203125|23.9078125|23.9078125|23.963671875|23.963671875|22.90234375|22.90234375|369823776
896328000000|1998-05-28 04:00:00|23.9078125|23.9078125|24.522265625|24.522265625|24.91328125|24.91328125|23.9078125|23.9078125|298193004
896414400000|1998-05-29 04:00:00|24.578125|24.578125|23.79609375|23.79609375|24.633984375|24.633984375|23.628515625|23.628515625|216503496
896673600000|1998-06-01 04:00:00|23.684375|23.684375|23.4609375|23.4609375|24.68984375|24.68984375|22.90234375|22.90234375|319373424
896760000000|1998-06-02 04:00:00|23.628515625|23.628515625|24.01953125|24.01953125|24.410546875|24.410546875|23.2375|23.2375|179121676
896846400000|1998-06-03 04:00:00|24.24296875|24.24296875|23.516796875|23.516796875|24.3546875|24.3546875|23.405078125|23.405078125|144995804
896932800000|1998-06-04 04:00:00|23.79609375|23.79609375|23.963671875|23.963671875|24.01953125|24.01953125|23.069921875|23.069921875|155983216
897019200000|1998-06-05 04:00:00|24.01953125|24.01953125|24.01953125|24.01953125|24.3546875|24.3546875|23.57265625|23.57265625|123200000
897278400000|1998-06-08 04:00:00|24.13125|24.13125|24.3546875|24.3546875|24.745703125|24.745703125|23.963671875|23.963671875|126500696
897364800000|1998-06-09 04:00:00|24.46640625|24.46640625|25.2484375|25.2484375|25.471875|25.471875|24.46640625|24.46640625|275468528
897451200000|1998-06-10 04:00:00|25.025|25.025|25.080859375|25.080859375|25.91875|25.91875|24.68984375|24.68984375|229001396
897537600000|1998-06-11 04:00:00|25.192578125|25.192578125|24.857421875|24.857421875|25.58359375|25.58359375|24.857421875|24.857421875|179938460
897624000000|1998-06-12 04:00:00|24.68984375|24.68984375|25.13671875|25.13671875|25.2484375|25.2484375|24.46640625|24.46640625|223630768
897883200000|1998-06-15 04:00:00|24.3546875|24.3546875|24.578125|24.578125|25.2484375|25.2484375|24.3546875|24.3546875|136525872
897969600000|1998-06-16 04:00:00|24.745703125|24.745703125|25.025|25.025|25.13671875|25.13671875|24.410546875|24.410546875|129555244
898056000000|1998-06-17 04:00:00|25.025|25.025|25.13671875|25.13671875|25.527734375|25.527734375|24.969140625|24.969140625|186987412
898142400000|1998-06-18 04:00:00|24.8015625|24.8015625|24.410546875|24.410546875|25.080859375|25.080859375|24.298828125|24.298828125|119876920
898228800000|1998-06-19 04:00:00|24.46640625|24.46640625|24.187109375|24.187109375|24.522265625|24.522265625|23.9078125|23.9078125|137420976
898488000000|1998-06-22 04:00:00|24.13125|24.13125|24.46640625|24.46640625|24.633984375|24.633984375|23.9078125|23.9078125|134433564
898574400000|1998-06-23 04:00:00|24.522265625|24.522265625|24.857421875|24.857421875|25.13671875|25.13671875|24.3546875|24.3546875|230825172
898660800000|1998-06-24 04:00:00|24.8015625|24.8015625|25.2484375|25.2484375|25.58359375|25.58359375|24.410546875|24.410546875|273521676
898747200000|1998-06-25 04:00:00|25.527734375|25.527734375|25.527734375|25.527734375|25.751171875|25.751171875|25.304296875|25.304296875|191619580
898833600000|1998-06-26 04:00:00|25.471875|25.471875|25.192578125|25.192578125|25.58359375|25.58359375|24.8015625|24.8015625|111004192
899092800000|1998-06-29 04:00:00|25.2484375|25.2484375|25.639453125|25.639453125|25.751171875|25.751171875|25.080859375|25.080859375|166019580
899179200000|1998-06-30 04:00:00|25.58359375|25.58359375|25.639453125|25.639453125|25.751171875|25.751171875|25.13671875|25.13671875|130931468
899265600000|1998-07-01 04:00:00|25.80703125|25.80703125|26.756640625|26.756640625|26.8125|26.8125|25.471875|25.471875|313801396
899352000000|1998-07-02 04:00:00|26.533203125|26.533203125|25.91875|25.91875|26.868359375|26.868359375|25.91875|25.91875|297812584
899697600000|1998-07-06 04:00:00|26.365625|26.365625|27.14765625|27.14765625|27.14765625|27.14765625|26.03046875|26.03046875|270679720
899784000000|1998-07-07 04:00:00|27.14765625|27.14765625|27.259375|27.259375|27.59453125|27.59453125|26.8125|26.8125|241230768
899870400000|1998-07-08 04:00:00|27.4828125|27.4828125|29.102734375|29.102734375|29.437890625|29.437890625|27.426953125|27.426953125|931882516
899956800000|1998-07-09 04:00:00|29.437890625|29.437890625|28.320703125|28.320703125|30.05234375|30.05234375|28.097265625|28.097265625|566041956
900043200000|1998-07-10 04:00:00|28.767578125|28.767578125|28.655859375|28.655859375|29.15859375|29.15859375|28.3765625|28.3765625|302220976
900302400000|1998-07-13 04:00:00|28.544140625|28.544140625|30.331640625|30.331640625|30.49921875|30.49921875|28.48828125|28.48828125|714674124
900388800000|1998-07-14 04:00:00|30.331640625|30.331640625|29.884765625|29.884765625|30.3875|30.3875|29.60546875|29.60546875|547983216
900475200000|1998-07-15 04:00:00|30.108203125|30.108203125|30.778515625|30.778515625|31.001953125|31.001953125|29.940625|29.940625|594372024
900561600000|1998-07-16 04:00:00|33.85078125|33.85078125|33.515625|33.515625|34.07421875|34.07421875|31.9515625|31.9515625|2558791608
900648000000|1998-07-17 04:00:00|33.2921875|33.2921875|32.95703125|32.95703125|33.2921875|33.2921875|32.342578125|32.342578125|628923076
900907200000|1998-07-20 04:00:00|32.677734375|32.677734375|32.3984375|32.3984375|32.73359375|32.73359375|31.728125|31.728125|383507692
900993600000|1998-07-21 04:00:00|32.28671875|32.28671875|31.83984375|31.83984375|33.06875|33.06875|31.672265625|31.672265625|329174824
901080000000|1998-07-22 04:00:00|31.225390625|31.225390625|31.28125|31.28125|31.83984375|31.83984375|30.6109375|30.6109375|280447552
901166400000|1998-07-23 04:00:00|31.113671875|31.113671875|31.225390625|31.225390625|31.83984375|31.83984375|31.0578125|31.0578125|252878320
901252800000|1998-07-24 04:00:00|31.61640625|31.61640625|31.001953125|31.001953125|31.728125|31.728125|30.219921875|30.219921875|271015384
901512000000|1998-07-27 04:00:00|30.6109375|30.6109375|30.778515625|30.778515625|31.16953125|31.16953125|29.7171875|29.7171875|214019580
901598400000|1998-07-28 04:00:00|30.443359375|30.443359375|30.05234375|30.05234375|30.94609375|30.94609375|29.49375|29.49375|225152444
901684800000|1998-07-29 04:00:00|30.1640625|30.1640625|31.39296875|31.39296875|32.06328125|32.06328125|30.108203125|30.108203125|447272724
901771200000|1998-07-30 04:00:00|32.007421875|32.007421875|32.621875|32.621875|32.8453125|32.8453125|31.728125|31.728125|361935664
901857600000|1998-07-31 04:00:00|32.73359375|32.73359375|30.94609375|30.94609375|32.8453125|32.8453125|30.834375|30.834375|182925872
902116800000|1998-08-03 04:00:00|30.6109375|30.6109375|31.39296875|31.39296875|31.783984375|31.783984375|29.7171875|29.7171875|301460136
902203200000|1998-08-04 04:00:00|31.728125|31.728125|30.555078125|30.555078125|32.175|32.175|30.3875|30.3875|293627972
902289600000|1998-08-05 04:00:00|30.1640625|30.1640625|32.175|32.175|32.175|32.175|29.940625|29.940625|453627972
902376000000|1998-08-06 04:00:00|31.337109375|31.337109375|32.95703125|32.95703125|32.95703125|32.95703125|31.16953125|31.16953125|438176220
902462400000|1998-08-07 04:00:00|33.236328125|33.236328125|32.621875|32.621875|33.40390625|33.40390625|32.175|32.175|297723076
902721600000|1998-08-10 04:00:00|32.454296875|32.454296875|33.906640625|33.906640625|34.018359375|34.018359375|32.3984375|32.3984375|488111888
902808000000|1998-08-11 04:00:00|33.7390625|33.7390625|34.85625|34.85625|36.64375|36.64375|33.40390625|33.40390625|1757717480
902894400000|1998-08-12 04:00:00|35.5265625|35.5265625|35.805859375|35.805859375|36.587890625|36.587890625|35.289164625|35.289164625|689085312
902980800000|1998-08-13 04:00:00|35.694140625|35.694140625|35.247265625|35.247265625|36.4203125|36.4203125|35.19140625|35.19140625|390388808
903067200000|1998-08-14 04:00:00|36.364453125|36.364453125|36.196875|36.196875|36.4203125|36.4203125|35.303125|35.303125|450327272
903326400000|1998-08-17 04:00:00|36.64375|36.64375|37.481640625|37.481640625|38.263671875|38.263671875|35.63828125|35.63828125|929946852
903412800000|1998-08-18 04:00:00|37.928515625|37.928515625|38.040234375|38.040234375|38.76640625|38.76640625|37.7609375|37.7609375|605348248
903499200000|1998-08-19 04:00:00|38.878125|38.878125|36.64375|36.64375|39.1015625|39.1015625|36.64375|36.64375|485504892
903585600000|1998-08-20 04:00:00|36.64375|36.64375|36.30859375|36.30859375|36.75546875|36.75546875|35.9734375|35.9734375|391530068
903672000000|1998-08-21 04:00:00|35.75|35.75|38.43125|38.43125|38.933984375|38.933984375|34.85625|34.85625|812565032
903931200000|1998-08-24 04:00:00|38.822265625|38.822265625|36.811328125|36.811328125|38.878125|38.878125|35.86171875|35.86171875|609566432
904017600000|1998-08-25 04:00:00|37.87265625|37.87265625|36.476171875|36.476171875|37.87265625|37.87265625|36.029296875|36.029296875|495071328
904104000000|1998-08-26 04:00:00|35.63828125|35.63828125|36.08515625|36.08515625|36.75546875|36.75546875|35.303125|35.303125|406075524
904190400000|1998-08-27 04:00:00|35.0796875|35.0796875|33.515625|33.515625|35.0796875|35.0796875|31.83984375|31.83984375|1113130068
904276800000|1998-08-28 04:00:00|33.18046875|33.18046875|30.555078125|30.555078125|34.409375|34.409375|30.49921875|30.49921875|931323076
904536000000|1998-08-31 04:00:00|31.0578125|31.0578125|27.873828125|27.873828125|31.16953125|31.16953125|27.70625|27.70625|867356640
904622400000|1998-09-01 04:00:00|28.04140625|28.04140625|30.49921875|30.49921875|31.61640625|31.61640625|27.37109375|27.37109375|868206992
904708800000|1998-09-02 04:00:00|31.728125|31.728125|31.783984375|31.783984375|33.40390625|33.40390625|31.5046875|31.5046875|842159440
904795200000|1998-09-03 04:00:00|31.28125|31.28125|30.94609375|30.94609375|31.39296875|31.39296875|30.3875|30.3875|409342656
904881600000|1998-09-04 04:00:00|31.728125|31.728125|31.39296875|31.39296875|32.566015625|32.566015625|30.1640625|30.1640625|376895104
905227200000|1998-09-08 04:00:00|33.9625|33.9625|34.1859375|34.1859375|34.1859375|34.1859375|32.8453125|32.8453125|402394404
905313600000|1998-09-09 04:00:00|34.018359375|34.018359375|33.40390625|33.40390625|34.07421875|34.07421875|33.06875|33.06875|354338460
905400000000|1998-09-10 04:00:00|32.3984375|32.3984375|34.07421875|34.07421875|34.1859375|34.1859375|31.9515625|31.9515625|526355244
905486400000|1998-09-11 04:00:00|34.409375|34.409375|33.62734375|33.62734375|35.41484375|35.41484375|32.95703125|32.95703125|351932864
905745600000|1998-09-14 04:00:00|34.1859375|34.1859375|33.236328125|33.236328125|34.688671875|34.688671875|33.18046875|33.18046875|246825172
905832000000|1998-09-15 04:00:00|32.8453125|32.8453125|34.130078125|34.130078125|34.465234375|34.465234375|32.621875|32.621875|433219580
905918400000|1998-09-16 04:00:00|34.52109375|34.52109375|33.348046875|33.348046875|34.6328125|34.6328125|33.06875|33.06875|258618180
906004800000|1998-09-17 04:00:00|32.230859375|32.230859375|32.175|32.175|33.18046875|33.18046875|32.06328125|32.06328125|269023776
906091200000|1998-09-18 04:00:00|32.230859375|32.230859375|32.8453125|32.8453125|32.8453125|32.8453125|31.783984375|31.783984375|304772024
906350400000|1998-09-21 04:00:00|31.895703125|31.895703125|33.012890625|33.012890625|33.012890625|33.012890625|31.560546875|31.560546875|295574824
906436800000|1998-09-22 04:00:00|33.18046875|33.18046875|33.06875|33.06875|33.62734375|33.62734375|32.51015625|32.51015625|257678320
906523200000|1998-09-23 04:00:00|33.2921875|33.2921875|34.241796875|34.241796875|34.29765625|34.29765625|32.677734375|32.677734375|287630768
906609600000|1998-09-24 04:00:00|33.85078125|33.85078125|34.409375|34.409375|35.358984375|35.358984375|33.7390625|33.7390625|482360836
906696000000|1998-09-25 04:00:00|34.130078125|34.130078125|34.6328125|34.6328125|35.023828125|35.023828125|33.62734375|33.62734375|228061536
906955200000|1998-09-28 04:00:00|35.5265625|35.5265625|34.912109375|34.912109375|35.917578125|35.917578125|33.9625|33.9625|405012584
907041600000|1998-09-29 04:00:00|34.912109375|34.912109375|35.303125|35.303125|35.75|35.75|34.07421875|34.07421875|304827972
907128000000|1998-09-30 04:00:00|34.6328125|34.6328125|34.07421875|34.07421875|35.0796875|35.0796875|33.9625|33.9625|167015384
907214400000|1998-10-01 04:00:00|32.8453125|32.8453125|31.895703125|31.895703125|33.9625|33.9625|31.61640625|31.61640625|369846152
907300800000|1998-10-02 04:00:00|31.728125|31.728125|31.337109375|31.337109375|32.3984375|32.3984375|30.49921875|30.49921875|475099300
907560000000|1998-10-05 04:00:00|30.3875|30.3875|28.767578125|28.767578125|30.890234375|30.890234375|28.153125|28.153125|551328668
907646400000|1998-10-06 04:00:00|30.108203125|30.108203125|29.102734375|29.102734375|30.666796875|30.666796875|29.046875|29.046875|399462936
907732800000|1998-10-07 04:00:00|28.93515625|28.93515625|28.544140625|28.544140625|29.773046875|29.773046875|28.04140625|28.04140625|472883916
907819200000|1998-10-08 04:00:00|27.70625|27.70625|27.538671875|27.538671875|27.873828125|27.873828125|25.471875|25.471875|688078320
907905600000|1998-10-09 04:00:00|28.3765625|28.3765625|31.39296875|31.39296875|31.5046875|31.5046875|27.4828125|27.4828125|667569228
908164800000|1998-10-12 04:00:00|33.515625|33.515625|33.459765625|33.459765625|34.353515625|34.353515625|32.677734375|32.677734375|622276920
908251200000|1998-10-13 04:00:00|34.018359375|34.018359375|34.6328125|34.6328125|35.023828125|35.023828125|32.175|32.175|940688108
908337600000|1998-10-14 04:00:00|35.41484375|35.41484375|33.40390625|33.40390625|36.923046875|36.923046875|32.901171875|32.901171875|2277739860
908424000000|1998-10-15 04:00:00|32.3984375|32.3984375|32.73359375|32.73359375|33.2921875|33.2921875|31.728125|31.728125|839832164
908510400000|1998-10-16 04:00:00|33.18046875|33.18046875|32.789453125|32.789453125|34.018359375|34.018359375|32.621875|32.621875|614948248
908769600000|1998-10-19 04:00:00|32.789453125|32.789453125|33.515625|33.515625|34.018359375|34.018359375|32.06328125|32.06328125|475300696
908856000000|1998-10-20 04:00:00|33.906640625|33.906640625|32.230859375|32.230859375|34.130078125|34.130078125|32.175|32.175|381706292
908942400000|1998-10-21 04:00:00|32.8453125|32.8453125|33.18046875|33.18046875|33.459765625|33.459765625|31.9515625|31.9515625|430187412
909028800000|1998-10-22 04:00:00|32.95703125|32.95703125|32.8453125|32.8453125|33.62734375|33.62734375|32.3984375|32.3984375|317057340
909115200000|1998-10-23 04:00:00|32.8453125|32.8453125|31.728125|31.728125|32.95703125|32.95703125|31.39296875|31.39296875|355625172
909378000000|1998-10-26 05:00:00|32.230859375|32.230859375|33.459765625|33.459765625|33.7390625|33.7390625|31.728125|31.728125|475367832
909464400000|1998-10-27 05:00:00|33.9625|33.9625|31.5046875|31.5046875|34.800390625|34.800390625|31.337109375|31.337109375|537655944
909550800000|1998-10-28 05:00:00|31.5046875|31.5046875|32.901171875|32.901171875|33.06875|33.06875|31.39296875|31.39296875|363345452
909637200000|1998-10-29 05:00:00|32.566015625|32.566015625|32.566015625|32.566015625|33.459765625|33.459765625|32.007421875|32.007421875|344234964
909723600000|1998-10-30 05:00:00|32.901171875|32.901171875|33.18046875|33.18046875|33.515625|33.515625|32.3984375|32.3984375|317325872
909982800000|1998-11-02 05:00:00|33.515625|33.515625|33.62734375|33.62734375|33.7390625|33.7390625|33.2921875|33.2921875|253516080
910069200000|1998-11-03 05:00:00|33.40390625|33.40390625|33.794921875|33.794921875|34.1859375|34.1859375|33.348046875|33.348046875|370081116
910155600000|1998-11-04 05:00:00|34.465234375|34.465234375|34.576953125|34.576953125|34.96796875|34.96796875|34.07421875|34.07421875|627255944
910242000000|1998-11-05 05:00:00|34.29765625|34.29765625|34.130078125|34.130078125|35.19140625|35.19140625|34.018359375|34.018359375|606511888
910328400000|1998-11-06 05:00:00|33.85078125|33.85078125|34.018359375|34.018359375|34.1859375|34.1859375|33.2921875|33.2921875|796542656
910587600000|1998-11-09 05:00:00|33.683203125|33.683203125|32.73359375|32.73359375|34.07421875|34.07421875|31.728125|31.728125|660128668
910674000000|1998-11-10 05:00:00|32.342578125|32.342578125|31.39296875|31.39296875|32.3984375|32.3984375|31.28125|31.28125|883099300
910760400000|1998-11-11 05:00:00|31.9515625|31.9515625|29.996484375|29.996484375|32.007421875|32.007421875|29.2703125|29.2703125|947446152
910846800000|1998-11-12 05:00:00|29.60546875|29.60546875|30.3875|30.3875|30.778515625|30.778515625|29.38203125|29.38203125|594506292
910933200000|1998-11-13 05:00:00|31.225390625|31.225390625|31.895703125|31.895703125|32.230859375|32.230859375|31.001953125|31.001953125|791026572
911192400000|1998-11-16 05:00:00|32.119140625|32.119140625|32.175|32.175|32.8453125|32.8453125|31.672265625|31.672265625|384145452
911278800000|1998-11-17 05:00:00|31.9515625|31.9515625|31.113671875|31.113671875|32.007421875|32.007421875|31.0578125|31.0578125|210517480
911365200000|1998-11-18 05:00:00|31.448828125|31.448828125|31.672265625|31.672265625|32.175|32.175|31.16953125|31.16953125|329331468
911451600000|1998-11-19 05:00:00|31.728125|31.728125|31.9515625|31.9515625|33.236328125|33.236328125|31.672265625|31.672265625|346181816
911538000000|1998-11-20 05:00:00|32.566015625|32.566015625|31.560546875|31.560546875|32.8453125|32.8453125|31.0578125|31.0578125|398825172
911797200000|1998-11-23 05:00:00|31.783984375|31.783984375|32.3984375|32.3984375|32.901171875|32.901171875|31.448828125|31.448828125|577376220
911883600000|1998-11-24 05:00:00|32.28671875|32.28671875|32.119140625|32.119140625|32.8453125|32.8453125|31.9515625|31.9515625|319429368
911970000000|1998-11-25 05:00:00|32.06328125|32.06328125|31.39296875|31.39296875|32.230859375|32.230859375|31.225390625|31.225390625|303496500
912142800000|1998-11-27 05:00:00|31.337109375|31.337109375|31.337109375|31.337109375|31.39296875|31.39296875|31.0578125|31.0578125|152951048
912402000000|1998-11-30 05:00:00|30.890234375|30.890234375|28.544140625|28.544140625|31.113671875|31.113671875|28.3765625|28.3765625|560928668
912488400000|1998-12-01 05:00:00|28.6|28.6|30.49921875|30.49921875|31.113671875|31.113671875|28.26484375|28.26484375|864872724
912574800000|1998-12-02 05:00:00|30.49921875|30.49921875|32.175|32.175|32.95703125|32.95703125|29.940625|29.940625|961521676
912661200000|1998-12-03 05:00:00|32.454296875|32.454296875|30.108203125|30.108203125|32.621875|32.621875|30.05234375|30.05234375|625420976
912747600000|1998-12-04 05:00:00|30.666796875|30.666796875|29.2703125|29.2703125|30.778515625|30.778515625|28.6|28.6|720648948
913006800000|1998-12-07 05:00:00|29.82890625|29.82890625|30.1640625|30.1640625|30.1640625|30.1640625|29.2703125|29.2703125|566030768
913093200000|1998-12-08 05:00:00|30.331640625|30.331640625|28.655859375|28.655859375|30.331640625|30.331640625|28.6|28.6|679429368
913179600000|1998-12-09 05:00:00|29.214453125|29.214453125|28.6|28.6|29.38203125|29.38203125|28.26484375|28.26484375|592324472
913266000000|1998-12-10 05:00:00|29.214453125|29.214453125|28.6|28.6|29.437890625|29.437890625|28.48828125|28.48828125|390858740
913352400000|1998-12-11 05:00:00|28.8234375|28.8234375|30.1640625|30.1640625|30.3875|30.3875|28.6|28.6|689309088
913611600000|1998-12-14 05:00:00|29.38203125|29.38203125|29.046875|29.046875|29.773046875|29.773046875|28.8234375|28.8234375|500945452
913698000000|1998-12-15 05:00:00|29.2703125|29.2703125|29.996484375|29.996484375|30.05234375|30.05234375|29.2703125|29.2703125|264447552
913784400000|1998-12-16 05:00:00|30.1640625|30.1640625|29.326171875|29.326171875|30.555078125|30.555078125|29.15859375|29.15859375|373974824
913870800000|1998-12-17 05:00:00|29.437890625|29.437890625|29.884765625|29.884765625|30.1640625|30.1640625|29.2703125|29.2703125|330282516
913957200000|1998-12-18 05:00:00|29.82890625|29.82890625|31.448828125|31.448828125|31.61640625|31.61640625|29.7171875|29.7171875|790702096
914216400000|1998-12-21 05:00:00|31.61640625|31.61640625|31.337109375|31.337109375|31.83984375|31.83984375|30.6109375|30.6109375|357090908
914302800000|1998-12-22 05:00:00|32.51015625|32.51015625|33.9625|33.9625|34.07421875|34.07421875|32.175|32.175|1149650348
914389200000|1998-12-23 05:00:00|34.52109375|34.52109375|35.582421875|35.582421875|36.196875|36.196875|34.29765625|34.29765625|1233801396
914475600000|1998-12-24 05:00:00|35.63828125|35.63828125|35.0796875|35.0796875|35.75|35.75|35.023828125|35.023828125|199798600
914821200000|1998-12-28 05:00:00|34.85625|34.85625|36.53203125|36.53203125|36.75546875|36.75546875|34.85625|34.85625|724587412
914907600000|1998-12-29 05:00:00|36.75546875|36.75546875|36.476171875|36.476171875|37.090625|37.090625|35.9734375|35.9734375|386965032
914994000000|1998-12-30 05:00:00|35.86171875|35.86171875|35.805859375|35.805859375|36.75546875|36.75546875|35.75|35.75|237124472
915080400000|1998-12-31 05:00:00|36.196875|36.196875|36.587890625|36.587890625|36.97890625|36.97890625|35.303125|35.303125|271306292
915426000000|1999-01-04 05:00:00|37.64921875|37.64921875|36.8671875|36.8671875|37.7609375|37.7609375|35.75|35.75|951932864
915512400000|1999-01-05 05:00:00|37.481640625|37.481640625|38.710546875|38.710546875|39.269140625|39.269140625|37.090625|37.090625|1408704892
915598800000|1999-01-06 05:00:00|39.43671875|39.43671875|37.3140625|37.3140625|39.43671875|39.43671875|36.64375|36.64375|1347222376
915685200000|1999-01-07 05:00:00|37.7609375|37.7609375|40.21875|40.21875|40.274609375|40.274609375|37.64921875|37.64921875|1427591608
915771600000|1999-01-08 05:00:00|41.615234375|41.615234375|40.21875|40.21875|41.89453125|41.89453125|39.325|39.325|678153844
916030800000|1999-01-11 05:00:00|40.8890625|40.8890625|41.00078125|41.00078125|41.168359375|41.168359375|40.10703125|40.10703125|560413984
916117200000|1999-01-12 05:00:00|41.391796875|41.391796875|41.22421875|41.22421875|41.67109375|41.67109375|39.43671875|39.43671875|819916080
916203600000|1999-01-13 05:00:00|38.31953125|38.31953125|41.559375|41.559375|42.285546875|42.285546875|37.7609375|37.7609375|1046769228
916290000000|1999-01-14 05:00:00|40.665625|40.665625|36.97890625|36.97890625|41.1125|41.1125|36.699609375|36.699609375|1722137060
916376400000|1999-01-15 05:00:00|37.369921875|37.369921875|36.923046875|36.923046875|37.64921875|37.64921875|35.75|35.75|1005001396
916722000000|1999-01-19 05:00:00|37.481640625|37.481640625|36.53203125|36.53203125|37.816796875|37.816796875|36.08515625|36.08515625|534355244
916808400000|1999-01-20 05:00:00|36.699609375|36.699609375|36.252734375|36.252734375|37.5375|37.5375|36.196875|36.196875|777342656
916894800000|1999-01-21 05:00:00|36.141015625|36.141015625|34.688671875|34.688671875|36.252734375|36.252734375|33.515625|33.515625|599888108
916981200000|1999-01-22 05:00:00|33.683203125|33.683203125|34.6328125|34.6328125|35.303125|35.303125|33.124609375|33.124609375|345420976
917240400000|1999-01-25 05:00:00|35.0796875|35.0796875|35.19140625|35.19140625|35.358984375|35.358984375|34.688671875|34.688671875|384951048
917326800000|1999-01-26 05:00:00|35.694140625|35.694140625|36.196875|36.196875|36.53203125|36.53203125|35.41484375|35.41484375|559485312
917413200000|1999-01-27 05:00:00|36.64375|36.64375|35.86171875|35.86171875|36.97890625|36.97890625|35.694140625|35.694140625|364587412
917499600000|1999-01-28 05:00:00|36.53203125|36.53203125|36.53203125|36.53203125|36.8671875|36.8671875|36.029296875|36.029296875|335944052
917586000000|1999-01-29 05:00:00|36.811328125|36.811328125|36.811328125|36.811328125|37.146484375|37.146484375|35.75|35.75|242472724
917845200000|1999-02-01 05:00:00|37.258203125|37.258203125|36.587890625|36.587890625|37.481640625|37.481640625|36.029296875|36.029296875|278634964
917931600000|1999-02-02 05:00:00|36.08515625|36.08515625|35.023828125|35.023828125|36.4203125|36.4203125|34.85625|34.85625|306853144
918018000000|1999-02-03 05:00:00|34.85625|34.85625|35.917578125|35.917578125|36.252734375|36.252734375|34.6328125|34.6328125|338405592
918104400000|1999-02-04 05:00:00|35.917578125|35.917578125|33.85078125|33.85078125|35.9734375|35.9734375|33.7390625|33.7390625|463317480
918190800000|1999-02-05 05:00:00|34.1859375|34.1859375|32.454296875|32.454296875|34.29765625|34.29765625|31.728125|31.728125|776425172
918450000000|1999-02-08 05:00:00|32.789453125|32.789453125|33.7390625|33.7390625|33.906640625|33.906640625|32.3984375|32.3984375|467759440
918536400000|1999-02-09 05:00:00|33.906640625|33.906640625|33.236328125|33.236328125|34.912109375|34.912109375|33.124609375|33.124609375|700453144
918622800000|1999-02-10 05:00:00|32.95703125|32.95703125|34.241796875|34.241796875|34.576953125|34.576953125|32.175|32.175|563065732
918709200000|1999-02-11 05:00:00|34.6328125|34.6328125|35.41484375|35.41484375|35.5265625|35.5265625|34.465234375|34.465234375|564632164
918795600000|1999-02-12 05:00:00|34.96796875|34.96796875|33.683203125|33.683203125|34.96796875|34.96796875|33.06875|33.06875|428475524
919141200000|1999-02-16 05:00:00|34.74453125|34.74453125|34.241796875|34.241796875|34.74453125|34.74453125|33.85078125|33.85078125|299927272
919227600000|1999-02-17 05:00:00|34.07421875|34.07421875|33.06875|33.06875|34.576953125|34.576953125|33.012890625|33.012890625|295765032
919314000000|1999-02-18 05:00:00|33.571484375|33.571484375|32.175|32.175|33.85078125|33.85078125|31.783984375|31.783984375|499669928
919400400000|1999-02-19 05:00:00|32.3984375|32.3984375|33.236328125|33.236328125|33.683203125|33.683203125|32.342578125|32.342578125|361331468
919659600000|1999-02-22 05:00:00|33.40390625|33.40390625|34.353515625|34.353515625|34.74453125|34.74453125|33.2921875|33.2921875|298372024
919746000000|1999-02-23 05:00:00|34.465234375|34.465234375|34.353515625|34.353515625|35.358984375|35.358984375|33.906640625|33.906640625|321857340
919832400000|1999-02-24 05:00:00|34.688671875|34.688671875|33.459765625|33.459765625|34.85625|34.85625|33.40390625|33.40390625|212542656
919918800000|1999-02-25 05:00:00|33.348046875|33.348046875|33.012890625|33.012890625|33.683203125|33.683203125|32.621875|32.621875|264335664
920005200000|1999-02-26 05:00:00|32.621875|32.621875|31.113671875|31.113671875|33.06875|33.06875|30.834375|30.834375|666584612
920264400000|1999-03-01 05:00:00|31.113671875|31.113671875|30.1640625|30.1640625|31.113671875|31.113671875|30.05234375|30.05234375|487339860
920350800000|1999-03-02 05:00:00|30.49921875|30.49921875|30.94609375|30.94609375|31.560546875|31.560546875|30.1640625|30.1640625|682383216
920437200000|1999-03-03 05:00:00|31.0578125|31.0578125|30.555078125|30.555078125|31.39296875|31.39296875|29.940625|29.940625|293057340
920523600000|1999-03-04 05:00:00|30.834375|30.834375|29.884765625|29.884765625|31.16953125|31.16953125|28.93515625|28.93515625|366903496
920610000000|1999-03-05 05:00:00|30.666796875|30.666796875|29.661328125|29.661328125|30.666796875|30.666796875|28.93515625|28.93515625|467569228
920869200000|1999-03-08 05:00:00|29.7171875|29.7171875|30.72265625|30.72265625|31.001953125|31.001953125|29.661328125|29.661328125|550120276
920955600000|1999-03-09 05:00:00|30.666796875|30.666796875|30.49921875|30.49921875|30.72265625|30.72265625|29.940625|29.940625|319373424
921042000000|1999-03-10 05:00:00|30.555078125|30.555078125|29.102734375|29.102734375|30.555078125|30.555078125|28.991015625|28.991015625|545734264
921128400000|1999-03-11 05:00:00|28.8234375|28.8234375|28.767578125|28.767578125|30.27578125|30.27578125|28.6|28.6|473186012
921214800000|1999-03-12 05:00:00|28.879296875|28.879296875|29.661328125|29.661328125|29.940625|29.940625|28.879296875|28.879296875|271127272
921474000000|1999-03-15 05:00:00|29.773046875|29.773046875|30.443359375|30.443359375|31.28125|31.28125|29.7171875|29.7171875|351809788
921560400000|1999-03-16 05:00:00|31.28125|31.28125|31.728125|31.728125|31.783984375|31.783984375|31.225390625|31.225390625|399429368
921646800000|1999-03-17 05:00:00|32.119140625|32.119140625|30.443359375|30.443359375|32.230859375|32.230859375|30.331640625|30.331640625|365952444
921733200000|1999-03-18 05:00:00|30.72265625|30.72265625|31.728125|31.728125|31.83984375|31.83984375|30.6109375|30.6109375|226853144
921819600000|1999-03-19 05:00:00|32.119140625|32.119140625|29.940625|29.940625|32.175|32.175|29.38203125|29.38203125|535966432
922078800000|1999-03-22 05:00:00|30.3875|30.3875|31.337109375|31.337109375|31.448828125|31.448828125|29.437890625|29.437890625|593018180
922165200000|1999-03-23 05:00:00|30.778515625|30.778515625|29.49375|29.49375|30.778515625|30.778515625|29.2703125|29.2703125|415138460
922251600000|1999-03-24 05:00:00|29.7171875|29.7171875|30.108203125|30.108203125|30.1640625|30.1640625|29.046875|29.046875|399753844
922338000000|1999-03-25 05:00:00|30.72265625|30.72265625|30.219921875|30.219921875|31.16953125|31.16953125|29.82890625|29.82890625|399563636
922424400000|1999-03-26 05:00:00|30.1640625|30.1640625|29.7171875|29.7171875|30.219921875|30.219921875|29.49375|29.49375|253583216
922683600000|1999-03-29 05:00:00|29.940625|29.940625|31.61640625|31.61640625|31.672265625|31.672265625|29.884765625|29.884765625|568302096
922770000000|1999-03-30 05:00:00|31.28125|31.28125|32.06328125|32.06328125|32.51015625|32.51015625|31.28125|31.28125|553969228
922856400000|1999-03-31 05:00:00|32.51015625|32.51015625|32.119140625|32.119140625|33.18046875|33.18046875|32.06328125|32.06328125|421930068
922942800000|1999-04-01 05:00:00|32.230859375|32.230859375|32.230859375|32.230859375|32.789453125|32.789453125|31.9515625|31.9515625|261795804
923284800000|1999-04-05 04:00:00|32.175|32.175|33.124609375|33.124609375|33.85078125|33.85078125|32.175|32.175|460475524
923371200000|1999-04-06 04:00:00|32.901171875|32.901171875|33.9625|33.9625|34.241796875|34.241796875|32.901171875|32.901171875|627960836
923457600000|1999-04-07 04:00:00|34.018359375|34.018359375|33.18046875|33.18046875|34.1859375|34.1859375|32.51015625|32.51015625|411401396
923544000000|1999-04-08 04:00:00|32.95703125|32.95703125|32.95703125|32.95703125|33.124609375|33.124609375|32.175|32.175|296111888
923630400000|1999-04-09 04:00:00|32.3984375|32.3984375|32.8453125|32.8453125|33.2921875|33.2921875|32.119140625|32.119140625|268274124
923889600000|1999-04-12 04:00:00|31.28125|31.28125|32.3984375|32.3984375|32.95703125|32.95703125|31.16953125|31.16953125|395423776
923976000000|1999-04-13 04:00:00|32.454296875|32.454296875|30.94609375|30.94609375|32.901171875|32.901171875|30.834375|30.834375|411972024
924062400000|1999-04-14 04:00:00|31.5046875|31.5046875|31.7560546875|31.7560546875|33.124609375|33.124609375|31.28125|31.28125|680346852
924148800000|1999-04-15 04:00:00|31.61640625|31.61640625|31.9515625|31.9515625|32.342578125|32.342578125|30.666796875|30.666796875|1732744052
924235200000|1999-04-16 04:00:00|32.06328125|32.06328125|31.672265625|31.672265625|32.230859375|32.230859375|31.5046875|31.5046875|501717480
924494400000|1999-04-19 04:00:00|31.895703125|31.895703125|30.27578125|30.27578125|32.175|32.175|29.940625|29.940625|920895104
924580800000|1999-04-20 04:00:00|30.27578125|30.27578125|30.443359375|30.443359375|31.0578125|31.0578125|29.940625|29.940625|523334264
924667200000|1999-04-21 04:00:00|30.3875|30.3875|30.72265625|30.72265625|30.72265625|30.72265625|29.940625|29.940625|351048948
924753600000|1999-04-22 04:00:00|31.337109375|31.337109375|32.51015625|32.51015625|32.73359375|32.73359375|31.337109375|31.337109375|739434964
924840000000|1999-04-23 04:00:00|32.3984375|32.3984375|35.023828125|35.023828125|35.247265625|35.247265625|32.3984375|32.3984375|1045795804
925099200000|1999-04-26 04:00:00|35.303125|35.303125|36.587890625|36.587890625|36.8671875|36.8671875|35.0796875|35.0796875|927004192
925185600000|1999-04-27 04:00:00|38.43125|38.43125|40.8890625|40.8890625|40.944921875|40.944921875|38.43125|38.43125|2103944052
925272000000|1999-04-28 04:00:00|39.88359375|39.88359375|39.380859375|39.380859375|40.833203125|40.833203125|38.98984375|38.98984375|954036360
925358400000|1999-04-29 04:00:00|38.6546875|38.6546875|38.43125|38.43125|39.66015625|39.66015625|37.3419921875|37.3419921875|788520276
925444800000|1999-04-30 04:00:00|39.325|39.325|41.1125|41.1125|42.11796875|42.11796875|39.325|39.325|1470858740
925704000000|1999-05-03 04:00:00|41.168359375|41.168359375|44.296484375|44.296484375|44.6875|44.6875|40.8890625|40.8890625|1468967832
925790400000|1999-05-04 04:00:00|43.1234375|43.1234375|41.559375|41.559375|43.45859375|43.45859375|41.280078125|41.280078125|810427972
925876800000|1999-05-05 04:00:00|41.391796875|41.391796875|42.00625|42.00625|42.00625|42.00625|39.88359375|39.88359375|578718880
925963200000|1999-05-06 04:00:00|41.615234375|41.615234375|39.771875|39.771875|41.89453125|41.89453125|39.325|39.325|432716080
926049600000|1999-05-07 04:00:00|39.88359375|39.88359375|41.00078125|41.00078125|41.00078125|41.00078125|38.2078125|38.2078125|434282516
926308800000|1999-05-10 04:00:00|41.7828125|41.7828125|40.4421875|40.4421875|41.950390625|41.950390625|39.88359375|39.88359375|392604192
926395200000|1999-05-11 04:00:00|40.10703125|40.10703125|39.9953125|39.9953125|41.280078125|41.280078125|38.933984375|38.933984375|458137060
926481600000|1999-05-12 04:00:00|40.10703125|40.10703125|41.559375|41.559375|41.559375|41.559375|39.43671875|39.43671875|394730068
926568000000|1999-05-13 04:00:00|41.503515625|41.503515625|41.280078125|41.280078125|41.838671875|41.838671875|40.665625|40.665625|295227972
926654400000|1999-05-14 04:00:00|40.33046875|40.33046875|39.66015625|39.66015625|40.944921875|40.944921875|39.66015625|39.66015625|226405592
926913600000|1999-05-17 04:00:00|39.1015625|39.1015625|39.66015625|39.66015625|39.939453125|39.939453125|38.43125|38.43125|210551048
927000000000|1999-05-18 04:00:00|40.051171875|40.051171875|40.4421875|40.4421875|41.1125|41.1125|39.66015625|39.66015625|417958040
927086400000|1999-05-19 04:00:00|40.665625|40.665625|40.386328125|40.386328125|40.8890625|40.8890625|38.878125|38.878125|297980416
927172800000|1999-05-20 04:00:00|40.609765625|40.609765625|37.984375|37.984375|40.8890625|40.8890625|37.984375|37.984375|417297900
927259200000|1999-05-21 04:00:00|38.43125|38.43125|39.269140625|39.269140625|39.604296875|39.604296875|38.040234375|38.040234375|462724472
927518400000|1999-05-24 04:00:00|38.98984375|38.98984375|37.481640625|37.481640625|39.604296875|39.604296875|37.42578125|37.42578125|260665732
927604800000|1999-05-25 04:00:00|37.146484375|37.146484375|37.090625|37.090625|37.928515625|37.928515625|36.587890625|36.587890625|366142656
927691200000|1999-05-26 04:00:00|37.3140625|37.3140625|39.380859375|39.380859375|39.66015625|39.66015625|35.75|35.75|437079720
927777600000|1999-05-27 04:00:00|38.598828125|38.598828125|38.878125|38.878125|39.1015625|39.1015625|38.151953125|38.151953125|336425172
927864000000|1999-05-28 04:00:00|38.710546875|38.710546875|39.380859375|39.380859375|39.604296875|39.604296875|38.54296875|38.54296875|200928668
928209600000|1999-06-01 04:00:00|40.21875|40.21875|40.051171875|40.051171875|40.498046875|40.498046875|39.66015625|39.66015625|460565032
928296000000|1999-06-02 04:00:00|39.771875|39.771875|41.615234375|41.615234375|42.844140625|42.844140625|39.325|39.325|520537060
928382400000|1999-06-03 04:00:00|41.89453125|41.89453125|42.397265625|42.397265625|42.9|42.9|41.838671875|41.838671875|488022376
928468800000|1999-06-04 04:00:00|42.56484375|42.56484375|43.01171875|43.01171875|43.067578125|43.067578125|42.2296875|42.2296875|368313284
928728000000|1999-06-07 04:00:00|43.01171875|43.01171875|43.737890625|43.737890625|43.79375|43.79375|42.453125|42.453125|417868528
928814400000|1999-06-08 04:00:00|43.5703125|43.5703125|42.620703125|42.620703125|43.626171875|43.626171875|42.508984375|42.508984375|313342656
928900800000|1999-06-09 04:00:00|42.397265625|42.397265625|43.291015625|43.291015625|43.346875|43.346875|42.397265625|42.397265625|353432164
928987200000|1999-06-10 04:00:00|42.78828125|42.78828125|43.01171875|43.01171875|43.1234375|43.1234375|42.285546875|42.285546875|316732864
929073600000|1999-06-11 04:00:00|43.01171875|43.01171875|41.503515625|41.503515625|43.346875|43.346875|41.3359375|41.3359375|184861536
929332800000|1999-06-14 04:00:00|41.559375|41.559375|40.609765625|40.609765625|41.67109375|41.67109375|40.33046875|40.33046875|156923076
929419200000|1999-06-15 04:00:00|40.386328125|40.386328125|41.168359375|41.168359375|41.7828125|41.7828125|40.33046875|40.33046875|130260136
929505600000|1999-06-16 04:00:00|41.44765625|41.44765625|42.844140625|42.844140625|42.955859375|42.955859375|41.44765625|41.44765625|224794404
929592000000|1999-06-17 04:00:00|42.56484375|42.56484375|41.44765625|41.44765625|42.9|42.9|40.8890625|40.8890625|224179020
929678400000|1999-06-18 04:00:00|40.55390625|40.55390625|42.11796875|42.11796875|42.2296875|42.2296875|40.386328125|40.386328125|207854544
929937600000|1999-06-21 04:00:00|42.00625|42.00625|41.559375|41.559375|42.2296875|42.2296875|41.1125|41.1125|135015384
930024000000|1999-06-22 04:00:00|41.391796875|41.391796875|40.55390625|40.55390625|41.950390625|41.950390625|40.55390625|40.55390625|150925872
930110400000|1999-06-23 04:00:00|40.274609375|40.274609375|39.045703125|39.045703125|40.3025390625|40.3025390625|38.933984375|38.933984375|530965032
930196800000|1999-06-24 04:00:00|38.98984375|38.98984375|37.816796875|37.816796875|38.98984375|38.98984375|37.7609375|37.7609375|432928668
930283200000|1999-06-25 04:00:00|37.984375|37.984375|37.705078125|37.705078125|38.151953125|38.151953125|37.593359375|37.593359375|293840556
930542400000|1999-06-28 04:00:00|37.928515625|37.928515625|38.040234375|38.040234375|38.375390625|38.375390625|37.87265625|37.87265625|277415384
930628800000|1999-06-29 04:00:00|38.1798828125|38.1798828125|40.55390625|40.55390625|40.721484375|40.721484375|38.09609375|38.09609375|380005592
930715200000|1999-06-30 04:00:00|40.833203125|40.833203125|41.391796875|41.391796875|41.950390625|41.950390625|40.162890625|40.162890625|342925872
930801600000|1999-07-01 04:00:00|41.391796875|41.391796875|40.498046875|40.498046875|41.615234375|41.615234375|40.4421875|40.4421875|149068528
930888000000|1999-07-02 04:00:00|40.6935546875|40.6935546875|41.391796875|41.391796875|41.89453125|41.89453125|40.386328125|40.386328125|123558040
931233600000|1999-07-06 04:00:00|41.056640625|41.056640625|42.34140625|42.34140625|42.56484375|42.56484375|40.944921875|40.944921875|453359440
931320000000|1999-07-07 04:00:00|42.34140625|42.34140625|44.57578125|44.57578125|45.3578125|45.3578125|42.00625|42.00625|1098058740
931406400000|1999-07-08 04:00:00|45.69296875|45.69296875|48.709375|48.709375|49.212109375|49.212109375|45.46953125|45.46953125|1623418180
931492800000|1999-07-09 04:00:00|48.709375|48.709375|49.71484375|49.71484375|49.71484375|49.71484375|47.36875|47.36875|608089508
931752000000|1999-07-12 04:00:00|49.603125|49.603125|48.709375|48.709375|49.71484375|49.71484375|48.430078125|48.430078125|303608388
931838400000|1999-07-13 04:00:00|47.815625|47.815625|47.983203125|47.983203125|48.430078125|48.430078125|47.25703125|47.25703125|282976220
931924800000|1999-07-14 04:00:00|48.709375|48.709375|49.994140625|49.994140625|50.60859375|50.60859375|48.709375|48.709375|623932864
932011200000|1999-07-15 04:00:00|49.93828125|49.93828125|47.5921875|47.5921875|49.994140625|49.994140625|45.860546875|45.860546875|1690114684
932097600000|1999-07-16 04:00:00|47.92734375|47.92734375|47.424609375|47.424609375|48.709375|48.709375|47.36875|47.36875|411088108
932356800000|1999-07-19 04:00:00|48.206640625|48.206640625|48.653515625|48.653515625|49.882421875|49.882421875|46.754296875|46.754296875|560738460
932443200000|1999-07-20 04:00:00|48.765234375|48.765234375|47.25703125|47.25703125|49.603125|49.603125|47.1453125|47.1453125|441633564
932529600000|1999-07-21 04:00:00|48.318359375|48.318359375|48.318359375|48.318359375|49.547265625|49.547265625|47.25703125|47.25703125|717448948
932616000000|1999-07-22 04:00:00|47.92734375|47.92734375|46.81015625|46.81015625|48.15078125|48.15078125|45.69296875|45.69296875|406321676
932702400000|1999-07-23 04:00:00|47.201171875|47.201171875|47.648046875|47.648046875|48.0390625|48.0390625|47.089453125|47.089453125|228822376
932961600000|1999-07-26 04:00:00|47.25703125|47.25703125|45.525390625|45.525390625|47.36875|47.36875|45.46953125|45.46953125|350836360
933048000000|1999-07-27 04:00:00|47.03359375|47.03359375|47.983203125|47.983203125|48.206640625|48.206640625|46.921875|46.921875|395513284
933134400000|1999-07-28 04:00:00|48.15078125|48.15078125|48.59765625|48.59765625|49.49140625|49.49140625|47.36875|47.36875|328581816
933220800000|1999-07-29 04:00:00|47.70390625|47.70390625|48.15078125|48.15078125|49.3796875|49.3796875|47.48046875|47.48046875|275200000
933307200000|1999-07-30 04:00:00|48.709375|48.709375|49.770703125|49.770703125|50.16171875|50.16171875|48.709375|48.709375|382758040
933566400000|1999-08-02 04:00:00|49.71484375|49.71484375|49.8265625|49.8265625|51.8375|51.8375|49.603125|49.603125|362081116
933652800000|1999-08-03 04:00:00|50.7203125|50.7203125|49.3796875|49.3796875|51.334765625|51.334765625|47.92734375|47.92734375|368011188
933739200000|1999-08-04 04:00:00|49.323828125|49.323828125|48.094921875|48.094921875|49.93828125|49.93828125|47.5921875|47.5921875|371054544
933825600000|1999-08-05 04:00:00|47.815625|47.815625|48.9328125|48.9328125|49.04453125|49.04453125|46.58671875|46.58671875|322215384
933912000000|1999-08-06 04:00:00|48.318359375|48.318359375|48.37421875|48.37421875|49.435546875|49.435546875|47.815625|47.815625|435121676
934171200000|1999-08-09 04:00:00|48.5697265625|48.5697265625|48.653515625|48.653515625|49.323828125|49.323828125|48.4859375|48.4859375|233051748
934257600000|1999-08-10 04:00:00|48.2625|48.2625|49.49140625|49.49140625|50.05|50.05|47.92734375|47.92734375|415809788
934344000000|1999-08-11 04:00:00|50.05|50.05|53.345703125|53.345703125|53.4015625|53.4015625|49.994140625|49.994140625|849488108
934430400000|1999-08-12 04:00:00|52.787109375|52.787109375|53.625|53.625|54.85390625|54.85390625|52.39609375|52.39609375|665443356
934516800000|1999-08-13 04:00:00|54.18359375|54.18359375|53.680859375|53.680859375|55.4125|55.4125|53.51328125|53.51328125|298137060
934776000000|1999-08-16 04:00:00|53.457421875|53.457421875|54.071875|54.071875|54.239453125|54.239453125|53.178125|53.178125|276654544
934862400000|1999-08-17 04:00:00|53.904296875|53.904296875|53.904296875|53.904296875|53.96015625|53.96015625|52.675390625|52.675390625|320615384
934948800000|1999-08-18 04:00:00|53.680859375|53.680859375|53.73671875|53.73671875|55.4125|55.4125|53.28984375|53.28984375|468106292
935035200000|1999-08-19 04:00:00|53.457421875|53.457421875|52.5078125|52.5078125|54.071875|54.071875|52.340234375|52.340234375|549471328
935121600000|1999-08-20 04:00:00|52.9546875|52.9546875|52.898828125|52.898828125|53.06640625|53.06640625|52.005078125|52.005078125|327619580
935380800000|1999-08-23 04:00:00|53.06640625|53.06640625|54.2953125|54.2953125|54.85390625|54.85390625|53.010546875|53.010546875|355211188
935467200000|1999-08-24 04:00:00|53.96015625|53.96015625|53.96015625|53.96015625|54.2953125|54.2953125|53.569140625|53.569140625|501762236
935553600000|1999-08-25 04:00:00|54.239453125|54.239453125|54.85390625|54.85390625|54.965625|54.965625|53.73671875|53.73671875|294869928
935640000000|1999-08-26 04:00:00|54.63046875|54.63046875|55.52421875|55.52421875|56.41796875|56.41796875|54.63046875|54.63046875|404083916
935726400000|1999-08-27 04:00:00|56.0828125|56.0828125|57.8703125|57.8703125|58.09375|58.09375|56.026953125|56.026953125|446388808
935985600000|1999-08-30 04:00:00|58.09375|58.09375|55.468359375|55.468359375|58.09375|58.09375|55.4125|55.4125|336257340
936072000000|1999-08-31 04:00:00|55.9431640625|55.9431640625|58.3171875|58.3171875|58.87578125|58.87578125|55.468359375|55.468359375|633913284
936158400000|1999-09-01 04:00:00|59.88125|59.88125|61.33359375|61.33359375|61.501171875|61.501171875|58.9875|58.9875|787837760
936244800000|1999-09-02 04:00:00|60.43984375|60.43984375|63.065234375|63.065234375|63.847265625|63.847265625|59.76953125|59.76953125|894254544
936331200000|1999-09-03 04:00:00|64.294140625|64.294140625|65.690625|65.690625|67.2546875|67.2546875|63.009375|63.009375|1633633564
936676800000|1999-09-07 04:00:00|65.9140625|65.9140625|68.26015625|68.26015625|69.656640625|69.656640625|65.690625|65.690625|983809788
936763200000|1999-09-08 04:00:00|68.092578125|68.092578125|66.584375|66.584375|69.433203125|69.433203125|66.584375|66.584375|761443356
936849600000|1999-09-09 04:00:00|67.478125|67.478125|67.533984375|67.533984375|67.869140625|67.869140625|66.02578125|66.02578125|533549648
936936000000|1999-09-10 04:00:00|67.925|67.925|69.209765625|69.209765625|69.433203125|69.433203125|66.751953125|66.751953125|458304892
937195200000|1999-09-13 04:00:00|68.874609375|68.874609375|67.03125|67.03125|68.874609375|68.874609375|66.863671875|66.863671875|251748248
937281600000|1999-09-14 04:00:00|66.7798828125|66.7798828125|69.544921875|69.544921875|70.159375|70.159375|66.751953125|66.751953125|387904892
937368000000|1999-09-15 04:00:00|70.49453125|70.49453125|67.36640625|67.36640625|70.71796875|70.71796875|67.2546875|67.2546875|359216780
937454400000|1999-09-16 04:00:00|67.980859375|67.980859375|68.651171875|68.651171875|69.768359375|69.768359375|66.02578125|66.02578125|441443356
937540800000|1999-09-17 04:00:00|69.098046875|69.098046875|68.762890625|68.762890625|69.4890625|69.4890625|68.1484375|68.1484375|277001396
937800000000|1999-09-20 04:00:00|68.81875|68.81875|70.662109375|70.662109375|71.61171875|71.61171875|68.70703125|68.70703125|456212584
937886400000|1999-09-21 04:00:00|65.411328125|65.411328125|61.8921875|61.8921875|65.4671875|65.4671875|61.66875|61.66875|3354204192
937972800000|1999-09-22 04:00:00|62.3390625|62.3390625|62.841796875|62.841796875|64.01484375|64.01484375|61.6827193125|61.6827193125|1122047552
938059200000|1999-09-23 04:00:00|63.56796875|63.56796875|56.585546875|56.585546875|63.6796875|63.6796875|56.30625|56.30625|1142612584
938145600000|1999-09-24 04:00:00|56.64140625|56.64140625|58.037890625|58.037890625|59.8952193125|59.8952193125|56.30625|56.30625|1178696500
938404800000|1999-09-27 04:00:00|59.32265625|59.32265625|54.798046875|54.798046875|59.6578125|59.6578125|54.686328125|54.686328125|947244752
938491200000|1999-09-28 04:00:00|54.965625|54.965625|53.28984375|53.28984375|55.4125|55.4125|51.334765625|51.334765625|1413549648
938577600000|1999-09-29 04:00:00|53.8484375|53.8484375|52.787109375|52.787109375|54.7421875|54.7421875|51.8375|51.8375|656626572
938664000000|1999-09-30 04:00:00|53.233984375|53.233984375|56.585546875|56.585546875|57.367578125|57.367578125|52.9546875|52.9546875|907177620
938750400000|1999-10-01 04:00:00|55.52421875|55.52421875|55.1611328125|55.1611328125|55.803515625|55.803515625|53.178125|53.178125|614176220
939009600000|1999-10-04 04:00:00|55.74765625|55.74765625|57.702734375|57.702734375|57.98203125|57.98203125|55.74765625|55.74765625|458897900
939096000000|1999-10-05 04:00:00|58.65234375|58.65234375|60.719140625|60.719140625|60.88671875|60.88671875|57.8703125|57.8703125|813393004
939182400000|1999-10-06 04:00:00|62.00390625|62.00390625|60.048828125|60.048828125|62.22734375|62.22734375|59.88125|59.88125|803468528
939268800000|1999-10-07 04:00:00|61.166015625|61.166015625|59.32265625|59.32265625|61.33359375|61.33359375|57.98203125|57.98203125|605281116
939355200000|1999-10-08 04:00:00|59.155078125|59.155078125|58.596484375|58.596484375|59.266796875|59.266796875|56.753125|56.753125|382422376
939614400000|1999-10-11 04:00:00|58.9875|58.9875|59.601953125|59.601953125|60.9984375|60.9984375|58.9875|58.9875|262858740
939700800000|1999-10-12 04:00:00|60.66328125|60.66328125|60.495703125|60.495703125|62.22734375|62.22734375|59.88125|59.88125|563188808
939787200000|1999-10-13 04:00:00|59.54609375|59.54609375|57.2279296875|57.2279296875|62.115625|62.115625|56.9765625|56.9765625|636095104
939873600000|1999-10-14 04:00:00|61.8921875|61.8921875|65.411328125|65.411328125|65.523046875|65.523046875|61.66875|61.66875|1896906292
939960000000|1999-10-15 04:00:00|63.56796875|63.56796875|66.640234375|66.640234375|67.757421875|67.757421875|62.730078125|62.730078125|1172005592
940219200000|1999-10-18 04:00:00|66.02578125|66.02578125|65.4671875|65.4671875|66.3609375|66.3609375|63.56796875|63.56796875|775630768
940305600000|1999-10-19 04:00:00|64.01484375|64.01484375|61.221875|61.221875|67.03125|67.03125|61.166015625|61.166015625|1021560836
940392000000|1999-10-20 04:00:00|62.5625|62.5625|67.14296875|67.14296875|67.2546875|67.2546875|62.5625|62.5625|1080324472
940478400000|1999-10-21 04:00:00|64.852734375|64.852734375|68.03671875|68.03671875|68.874609375|68.874609375|64.68515625|64.68515625|792660136
940564800000|1999-10-22 04:00:00|68.93046875|68.93046875|66.081640625|66.081640625|69.0421875|69.0421875|65.57890625|65.57890625|419088108
940824000000|1999-10-25 04:00:00|66.3609375|66.3609375|66.584375|66.584375|68.03671875|68.03671875|65.9140625|65.9140625|326265732
940910400000|1999-10-26 04:00:00|66.975390625|66.975390625|67.087109375|67.087109375|67.478125|67.478125|65.523046875|65.523046875|361074124
940996800000|1999-10-27 04:00:00|66.47265625|66.47265625|68.26015625|68.26015625|68.48359375|68.48359375|65.634765625|65.634765625|442629368
941083200000|1999-10-28 04:00:00|68.874609375|68.874609375|69.60078125|69.60078125|70.60625|70.60625|67.980859375|67.980859375|503586012
941169600000|1999-10-29 04:00:00|70.438671875|70.438671875|71.61171875|71.61171875|72.449609375|72.449609375|70.438671875|70.438671875|522528668
941432400000|1999-11-01 05:00:00|71.5|71.5|69.37734375|69.37734375|72.114453125|72.114453125|69.15390625|69.15390625|278299300
941518800000|1999-11-02 05:00:00|69.7125|69.7125|71.7234375|71.7234375|73.008203125|73.008203125|69.098046875|69.098046875|398836360
941605200000|1999-11-03 05:00:00|72.95234375|72.95234375|72.840625|72.840625|74.4046875|74.4046875|72.39375|72.39375|328134264
941691600000|1999-11-04 05:00:00|73.343359375|73.343359375|74.73984375|74.73984375|76.30390625|76.30390625|72.05859375|72.05859375|378707692
941778000000|1999-11-05 05:00:00|75.63359375|75.63359375|78.929296875|78.929296875|78.98515625|78.98515625|75.075|75.075|416391608
942037200000|1999-11-08 05:00:00|78.4265625|78.4265625|86.13515625|86.13515625|87.350102125|87.350102125|77.5328125|77.5328125|949974824
942123600000|1999-11-09 05:00:00|84.34765625|84.34765625|80.10234375|80.10234375|84.459375|84.459375|78.65|78.65|808369228
942210000000|1999-11-10 05:00:00|78.8734375|78.8734375|81.722265625|81.722265625|83.3421875|83.3421875|78.76171875|78.76171875|577320276
942296400000|1999-11-11 05:00:00|81.8619140625|81.8619140625|82.4484375|82.4484375|82.78359375|82.78359375|80.32578125|80.32578125|269605592
942382800000|1999-11-12 05:00:00|82.169140625|82.169140625|80.99609375|80.99609375|82.225|82.225|78.09140625|78.09140625|278780416
942642000000|1999-11-15 05:00:00|80.10234375|80.10234375|79.934765625|79.934765625|83.00703125|83.00703125|79.096875|79.096875|259647552
942728400000|1999-11-16 05:00:00|80.4375|80.4375|81.498828125|81.498828125|82.0015625|82.0015625|79.096875|79.096875|233622376
942814800000|1999-11-17 05:00:00|81.051953125|81.051953125|80.6609375|80.6609375|84.6828125|84.6828125|80.4375|80.4375|364206992
942901200000|1999-11-18 05:00:00|81.387109375|81.387109375|80.10234375|80.10234375|81.44296875|81.44296875|79.041015625|79.041015625|364419580
942987600000|1999-11-19 05:00:00|79.990625|79.990625|82.616015625|82.616015625|83.00703125|83.00703125|78.705859375|78.705859375|312201396
943246800000|1999-11-22 05:00:00|82.0015625|82.0015625|80.99609375|80.99609375|82.0015625|82.0015625|79.7671875|79.7671875|203155244
943333200000|1999-11-23 05:00:00|82.0015625|82.0015625|82.951171875|82.951171875|85.1296875|85.1296875|79.096875|79.096875|542769228
943419600000|1999-11-24 05:00:00|83.11875|83.11875|84.626953125|84.626953125|84.90625|84.90625|81.945703125|81.945703125|214892304
943592400000|1999-11-26 05:00:00|84.6828125|84.6828125|84.962109375|84.962109375|85.353125|85.353125|84.12421875|84.12421875|131938460
943851600000|1999-11-29 05:00:00|84.2359375|84.2359375|84.515234375|84.515234375|89.1515625|89.1515625|83.3421875|83.3421875|463697900
943938000000|1999-11-30 05:00:00|87.69921875|87.69921875|87.47578125|87.47578125|92.7265625|92.7265625|87.02890625|87.02890625|842338460
944024400000|1999-12-01 05:00:00|90.26875|90.26875|92.112109375|92.112109375|93.396875|93.396875|89.430859375|89.430859375|617946852
944110800000|1999-12-02 05:00:00|92.16796875|92.16796875|98.480078125|98.480078125|98.87109375|98.87109375|90.9390625|90.9390625|566791608
944197200000|1999-12-03 05:00:00|100.267578125|100.267578125|102.78125|102.78125|103.283984375|103.283984375|99.98828125|99.98828125|647272724
944456400000|1999-12-06 05:00:00|102.390234375|102.390234375|103.675|103.675|104.848046875|104.848046875|99.597265625|99.597265625|466316080
944542800000|1999-12-07 05:00:00|104.177734375|104.177734375|105.294921875|105.294921875|105.4625|105.4625|101.8875|101.8875|444576220
944629200000|1999-12-08 05:00:00|103.8984375|103.8984375|98.368359375|98.368359375|105.35078125|105.35078125|97.865625|97.865625|411938460
944715600000|1999-12-09 05:00:00|99.20625|99.20625|94.0671875|94.0671875|99.20625|99.20625|90.15703125|90.15703125|854344052
944802000000|1999-12-10 05:00:00|94.123046875|94.123046875|92.05625|92.05625|97.6421875|97.6421875|88.48125|88.48125|637124472
945061200000|1999-12-13 05:00:00|91.5116255625|91.5116255625|88.48125|88.48125|91.609375|91.609375|88.425390625|88.425390625|529432164
945147600000|1999-12-14 05:00:00|87.92265625|87.92265625|84.79453125|84.79453125|89.1515625|89.1515625|84.6828125|84.6828125|435434964
945234000000|1999-12-15 05:00:00|83.3421875|83.3421875|86.69375|86.69375|86.9171875|86.9171875|81.387109375|81.387109375|622355244
945320400000|1999-12-16 05:00:00|87.5875|87.5875|87.866796875|87.866796875|87.92265625|87.92265625|84.0125|84.0125|463362236
945406800000|1999-12-17 05:00:00|90.15703125|90.15703125|89.375|89.375|91.1625|91.1625|88.034375|88.034375|494511888
945666000000|1999-12-20 05:00:00|88.983984375|88.983984375|87.5875|87.5875|89.03984375|89.03984375|86.35859375|86.35859375|283703496
945752400000|1999-12-21 05:00:00|87.755078125|87.755078125|91.609375|91.609375|92.112109375|92.112109375|87.531640625|87.531640625|307289508
945838800000|1999-12-22 05:00:00|91.94453125|91.94453125|89.319140625|89.319140625|93.452734375|93.452734375|88.2578125|88.2578125|326746852
945925200000|1999-12-23 05:00:00|90.994921875|90.994921875|92.503125|92.503125|93.1734375|93.1734375|90.324609375|90.324609375|229303496
946270800000|1999-12-27 05:00:00|93.28515625|93.28515625|88.760546875|88.760546875|93.341015625|93.341015625|88.7046875|88.7046875|168223776
946357200000|1999-12-28 05:00:00|88.59296875|88.59296875|87.755078125|87.755078125|89.03984375|89.03984375|84.90625|84.90625|247328668
946443600000|1999-12-29 05:00:00|86.526171875|86.526171875|89.989453125|89.989453125|91.330078125|91.330078125|85.353125|85.353125|284218180
946530000000|1999-12-30 05:00:00|91.330078125|91.330078125|89.654296875|89.654296875|93.06171875|93.06171875|89.03984375|89.03984375|206937060
946616400000|1999-12-31 05:00:00|90.212890625|90.212890625|91.888671875|91.888671875|91.94453125|91.94453125|88.928125|88.928125|163647552
946875600000|2000-01-03 05:00:00|93.73203125|93.73203125|100.044140625|100.044140625|100.546875|100.546875|90.883203125|90.883203125|535283916
946962000000|2000-01-04 05:00:00|96.7484375|96.7484375|91.609375|91.609375|98.87109375|98.87109375|90.436328125|90.436328125|511216780
947048400000|2000-01-05 05:00:00|92.7265625|92.7265625|92.95|92.95|98.815234375|98.815234375|92.05625|92.05625|777544052
947134800000|2000-01-06 05:00:00|94.84921875|94.84921875|84.90625|84.90625|95.63125|95.63125|84.90625|84.90625|767216780
947221200000|2000-01-07 05:00:00|86.246875|86.246875|88.928125|88.928125|90.26875|90.26875|85.353125|85.353125|460274124
947480400000|2000-01-10 05:00:00|91.1625|91.1625|87.3640625|87.3640625|91.3859375|91.3859375|84.6828125|84.6828125|504559440
947566800000|2000-01-11 05:00:00|85.744140625|85.744140625|82.8953125|82.8953125|88.81640625|88.81640625|80.884375|80.884375|441051748
947653200000|2000-01-12 05:00:00|84.90625|84.90625|77.923828125|77.923828125|85.353125|85.353125|77.309375|77.309375|975093704
947739600000|2000-01-13 05:00:00|84.445414625|84.445414625|86.4703125|86.4703125|88.2578125|88.2578125|82.671875|82.671875|1031653144
947826000000|2000-01-14 05:00:00|89.375|89.375|89.766015625|89.766015625|91.3859375|91.3859375|88.81640625|88.81640625|389986012
948171600000|2000-01-18 05:00:00|90.26875|90.26875|92.894140625|92.894140625|94.7375|94.7375|89.766015625|89.766015625|458718880
948258000000|2000-01-19 05:00:00|94.40234375|94.40234375|95.240234375|95.240234375|97.1953125|97.1953125|92.39140625|92.39140625|597046152
948344400000|2000-01-20 05:00:00|103.228125|103.228125|101.440625|101.440625|108.590625|108.590625|101.440625|101.440625|1829303496
948430800000|2000-01-21 05:00:00|102.1109375|102.1109375|99.485546875|99.485546875|102.1109375|102.1109375|98.480078125|98.480078125|495429368
948690000000|2000-01-24 05:00:00|96.916015625|96.916015625|94.9609375|94.9609375|100.7703125|100.7703125|93.95546875|93.95546875|440548248
948776400000|2000-01-25 05:00:00|93.84375|93.84375|100.3234375|100.3234375|101.10546875|101.10546875|91.49765625|91.49765625|496704892
948862800000|2000-01-26 05:00:00|98.3125|98.3125|98.480078125|98.480078125|102.055078125|102.055078125|98.0890625|98.0890625|366791608
948949200000|2000-01-27 05:00:00|97.251171875|97.251171875|98.3125|98.3125|100.99375|100.99375|95.63125|95.63125|339804192
949035600000|2000-01-28 05:00:00|96.692578125|96.692578125|90.82734375|90.82734375|99.09453125|99.09453125|89.93359375|89.93359375|422937060
949294800000|2000-01-31 05:00:00|90.26875|90.26875|92.7265625|92.7265625|92.83828125|92.83828125|84.459375|84.459375|700979020
949381200000|2000-02-01 05:00:00|92.95|92.95|89.5984375|89.5984375|93.84375|93.84375|89.375|89.375|317717480
949467600000|2000-02-02 05:00:00|90.0453125|90.0453125|88.313671875|88.313671875|91.27421875|91.27421875|86.69375|86.69375|463731468
949554000000|2000-02-03 05:00:00|89.654296875|89.654296875|92.335546875|92.335546875|93.1734375|93.1734375|89.5984375|89.5984375|474718880
949640400000|2000-02-04 05:00:00|92.894140625|92.894140625|96.525|96.525|98.3125|98.3125|92.61484375|92.61484375|424895104
949899600000|2000-02-07 05:00:00|96.525|96.525|101.943359375|101.943359375|102.1109375|102.1109375|94.681640625|94.681640625|440626572
949986000000|2000-02-08 05:00:00|101.8875|101.8875|102.66953125|102.66953125|103.78671875|103.78671875|99.4296875|99.4296875|408234964
950072400000|2000-02-09 05:00:00|101.99921875|101.99921875|100.65859375|100.65859375|104.68046875|104.68046875|100.491015625|100.491015625|299065732
950158800000|2000-02-10 05:00:00|100.88203125|100.88203125|101.440625|101.440625|101.77578125|101.77578125|97.53046875|97.53046875|302679720
950245200000|2000-02-11 05:00:00|101.55234375|101.55234375|97.1953125|97.1953125|101.99921875|101.99921875|96.7484375|96.7484375|212039160
950504400000|2000-02-14 05:00:00|97.698046875|97.698046875|103.507421875|103.507421875|103.56328125|103.56328125|97.08359375|97.08359375|367172024
950590800000|2000-02-15 05:00:00|103.0046875|103.0046875|106.35625|106.35625|107.194140625|107.194140625|102.948828125|102.948828125|485258740
950677200000|2000-02-16 05:00:00|105.2390625|105.2390625|101.99921875|101.99921875|105.57421875|105.57421875|100.21171875|100.21171875|377868528
950763600000|2000-02-17 05:00:00|102.948828125|102.948828125|102.66953125|102.66953125|103.228125|103.228125|101.10546875|101.10546875|289208388
950850000000|2000-02-18 05:00:00|102.44609375|102.44609375|99.4296875|99.4296875|103.11640625|103.11640625|99.09453125|99.09453125|233208388
951195600000|2000-02-22 05:00:00|98.42421875|98.42421875|101.719921875|101.719921875|104.512890625|104.512890625|95.351953125|95.351953125|421874124
951282000000|2000-02-23 05:00:00|101.203227125|101.203227125|103.8984375|103.8984375|106.35625|106.35625|99.20625|99.20625|472626572
951368400000|2000-02-24 05:00:00|104.848046875|104.848046875|102.962797438|102.962797438|106.46796875|106.46796875|99.8765625|99.8765625|376055944
951454800000|2000-02-25 05:00:00|102.613671875|102.613671875|98.64765625|98.64765625|104.56875|104.56875|98.42421875|98.42421875|248895104
951714000000|2000-02-28 05:00:00|98.42421875|98.42421875|101.2171875|101.2171875|102.78125|102.78125|96.86015625|96.86015625|328000000
951800400000|2000-02-29 05:00:00|101.496484375|101.496484375|102.44609375|102.44609375|104.7921875|104.7921875|100.602734375|100.602734375|368593004
951886800000|2000-03-01 05:00:00|105.965234375|105.965234375|116.466796875|116.466796875|118.030859375|118.030859375|105.909375|105.909375|1075927272
951973200000|2000-03-02 05:00:00|113.50625|113.50625|109.0375|109.0375|114.344140625|114.344140625|107.864453125|107.864453125|310948248
952059600000|2000-03-03 05:00:00|111.60703125|111.60703125|114.4|114.4|114.609477125|114.609477125|107.25|107.25|323043356
952318800000|2000-03-06 05:00:00|112.6125|112.6125|112.333203125|112.333203125|115.40546875|115.40546875|111.71875|111.71875|210349648
952405200000|2000-03-07 05:00:00|113.003515625|113.003515625|109.81953125|109.81953125|113.897265625|113.897265625|108.25546875|108.25546875|272738460
952491600000|2000-03-08 05:00:00|109.81953125|109.81953125|109.0375|109.0375|110.769140625|110.769140625|105.965234375|105.965234375|270959440
952578000000|2000-03-09 05:00:00|108.03203125|108.03203125|109.2609375|109.2609375|111.71875|111.71875|105.6859375|105.6859375|276441956
952664400000|2000-03-10 05:00:00|108.758203125|108.758203125|112.3890625|112.3890625|114.344140625|114.344140625|108.14375|108.14375|248358040
952923600000|2000-03-13 05:00:00|109.14921875|109.14921875|108.423046875|108.423046875|113.059375|113.059375|106.803125|106.803125|304458740
953010000000|2000-03-14 05:00:00|108.339257812|108.339257812|102.1109375|102.1109375|111.0484375|111.0484375|101.8875|101.8875|428151048
953096400000|2000-03-15 05:00:00|103.33984375|103.33984375|103.8984375|103.8984375|107.4734375|107.4734375|101.99921875|101.99921875|443166432
953182800000|2000-03-16 05:00:00|104.848046875|104.848046875|108.646484375|108.646484375|109.0375|109.0375|102.334375|102.334375|377723076
953269200000|2000-03-17 05:00:00|107.36171875|107.36171875|111.71875|111.71875|111.71875|111.71875|106.91484375|106.91484375|304738460
953528400000|2000-03-20 05:00:00|110.378125|110.378125|109.93125|109.93125|112.8359375|112.8359375|109.37265625|109.37265625|204285312
953614800000|2000-03-21 05:00:00|109.540234375|109.540234375|120.600390625|120.600390625|122.2203125|122.2203125|108.70234375|108.70234375|523804192
953701200000|2000-03-22 05:00:00|118.673242187|118.673242187|128.867578125|128.867578125|129.03515625|129.03515625|117.583984375|117.583984375|567429368
953787600000|2000-03-23 05:00:00|126.9125|126.9125|126.298046875|126.298046875|134.39765625|134.39765625|125.125|125.125|562002796
953874000000|2000-03-24 05:00:00|127.303515625|127.303515625|123.951953125|123.951953125|128.644140625|128.644140625|121.103125|121.103125|446467132
954133200000|2000-03-27 05:00:00|123.00234375|123.00234375|124.733984375|124.733984375|129.3703125|129.3703125|122.33203125|122.33203125|278903496
954219600000|2000-03-28 05:00:00|122.6671875|122.6671875|124.34296875|124.34296875|126.9125|126.9125|122.55546875|122.55546875|202763636
954306000000|2000-03-29 05:00:00|124.56640625|124.56640625|121.494140625|121.494140625|124.622265625|124.622265625|119.608891188|119.608891188|239653144
954392400000|2000-03-30 05:00:00|119.371484375|119.371484375|112.3890625|112.3890625|123.058203125|123.058203125|112.109765625|112.109765625|413986012
954478800000|2000-03-31 05:00:00|113.897265625|113.897265625|121.382421875|121.382421875|122.6671875|122.6671875|112.6125|112.6125|404229368
954734400000|2000-04-03 04:00:00|121.103125|121.103125|119.148046875|119.148046875|124.678125|124.678125|115.684765625|115.684765625|328234964
954820800000|2000-04-04 04:00:00|118.53359375|118.53359375|113.785546875|113.785546875|118.86875|118.86875|104.3453125|104.3453125|659681116
954907200000|2000-04-05 04:00:00|113.031445312|113.031445312|116.52265625|116.52265625|118.75703125|118.75703125|110.825|110.825|457208388
954993600000|2000-04-06 04:00:00|116.74609375|116.74609375|111.886328125|111.886328125|120.209375|120.209375|110.1546875|110.1546875|259367832
955080000000|2000-04-07 04:00:00|113.7296875|113.7296875|117.7515625|117.7515625|117.86328125|117.86328125|112.165625|112.165625|242204192
955339200000|2000-04-10 04:00:00|117.695703125|117.695703125|111.71875|111.71875|118.6453125|118.6453125|111.4953125|111.4953125|212050348
955425600000|2000-04-11 04:00:00|110.378125|110.378125|106.747265625|106.747265625|111.60703125|111.60703125|105.518359375|105.518359375|541281116
955512000000|2000-04-12 04:00:00|106.35625|106.35625|97.6421875|97.6421875|106.35625|106.35625|93.73203125|93.73203125|940587412
955598400000|2000-04-13 04:00:00|99.653125|99.653125|101.719921875|101.719921875|107.25|107.25|96.971875|96.971875|529297900
955684800000|2000-04-14 04:00:00|97.698046875|97.698046875|99.98828125|99.98828125|105.4625|105.4625|97.41875|97.41875|666953844
955944000000|2000-04-17 04:00:00|97.865625|97.865625|110.71328125|110.71328125|110.769140625|110.769140625|97.474609375|97.474609375|409152444
956030400000|2000-04-18 04:00:00|110.378125|110.378125|113.39453125|113.39453125|113.39453125|113.39453125|106.69140625|106.69140625|390567832
956116800000|2000-04-19 04:00:00|112.780078125|112.780078125|108.25546875|108.25546875|116.4109375|116.4109375|107.0265625|107.0265625|519630768
956203200000|2000-04-20 04:00:00|110.545703125|110.545703125|106.24453125|106.24453125|111.4953125|111.4953125|104.624609375|104.624609375|721398600
956548800000|2000-04-24 04:00:00|102.78125|102.78125|107.696875|107.696875|107.696875|107.696875|102.5578125|102.5578125|443177620
956635200000|2000-04-25 04:00:00|109.14921875|109.14921875|114.679296875|114.679296875|115.0703125|115.0703125|109.093359375|109.093359375|391250348
956721600000|2000-04-26 04:00:00|113.17109375|113.17109375|108.423046875|108.423046875|114.4|114.4|107.25|107.25|366545452
956808000000|2000-04-27 04:00:00|104.736328125|104.736328125|113.2828125|113.2828125|113.50625|113.50625|104.191703687|104.191703687|326276920
956894400000|2000-04-28 04:00:00|113.61796875|113.61796875|110.880859375|110.880859375|113.953125|113.953125|108.423046875|108.423046875|249331468
957153600000|2000-05-01 04:00:00|111.60703125|111.60703125|111.104296875|111.104296875|111.83046875|111.83046875|108.92578125|108.92578125|225969228
957240000000|2000-05-02 04:00:00|110.1546875|110.1546875|105.35078125|105.35078125|112.8359375|112.8359375|105.015625|105.015625|236195804
957326400000|2000-05-03 04:00:00|106.300390625|106.300390625|102.837109375|102.837109375|108.3671875|108.3671875|99.76484375|99.76484375|489309088
957412800000|2000-05-04 04:00:00|102.89296875|102.89296875|98.926953125|98.926953125|103.0046875|103.0046875|98.815234375|98.815234375|399116080
957499200000|2000-05-05 04:00:00|99.038671875|99.038671875|101.10546875|101.10546875|102.5578125|102.5578125|98.9548828125|98.9548828125|283793004
957758400000|2000-05-08 04:00:00|100.183789062|100.183789062|98.42421875|98.42421875|101.608203125|101.608203125|98.3125|98.3125|184716080
957844800000|2000-05-09 04:00:00|98.591796875|98.591796875|94.234765625|94.234765625|99.4296875|99.4296875|93.73203125|93.73203125|326813984
957931200000|2000-05-10 04:00:00|93.005859375|93.005859375|88.760546875|88.760546875|93.84375|93.84375|88.2578125|88.2578125|534556640
958017600000|2000-05-11 04:00:00|90.60390625|90.60390625|91.888671875|91.888671875|93.1734375|93.1734375|88.48125|88.48125|499244752
958104000000|2000-05-12 04:00:00|94.7375|94.7375|96.18984375|96.18984375|98.759375|98.759375|93.6342818125|93.6342818125|306606992
958363200000|2000-05-15 04:00:00|96.580859375|96.580859375|90.26875|90.26875|96.580859375|96.580859375|89.48671875|89.48671875|678254544
958449600000|2000-05-16 04:00:00|93.4108443125|93.4108443125|94.458203125|94.458203125|97.474609375|97.474609375|91.8328125|91.8328125|440011188
958536000000|2000-05-17 04:00:00|92.61484375|92.61484375|90.60390625|90.60390625|92.670703125|92.670703125|89.71015625|89.71015625|397695104
958622400000|2000-05-18 04:00:00|92.05625|92.05625|90.0453125|90.0453125|93.787890625|93.787890625|89.93359375|89.93359375|373404192
958708800000|2000-05-19 04:00:00|88.7046875|88.7046875|84.0125|84.0125|88.7046875|88.7046875|83.45390625|83.45390625|739927272
958968000000|2000-05-22 04:00:00|83.7890625|83.7890625|80.381640625|80.381640625|83.7890625|83.7890625|76.8625|76.8625|754864332
959054400000|2000-05-23 04:00:00|80.884375|80.884375|76.694921875|76.694921875|83.45390625|83.45390625|76.52734375|76.52734375|517068528
959140800000|2000-05-24 04:00:00|77.030078125|77.030078125|78.370703125|78.370703125|80.2140625|80.2140625|74.18125|74.18125|677784612
959227200000|2000-05-25 04:00:00|79.096875|79.096875|77.9936568125|77.9936568125|82.8115234375|82.8115234375|76.8625|76.8625|406344052
959313600000|2000-05-26 04:00:00|78.65|78.65|77.19765625|77.19765625|80.32578125|80.32578125|76.1921875|76.1921875|180967832
959659200000|2000-05-30 04:00:00|78.31484375|78.31484375|78.258984375|78.258984375|78.76171875|78.76171875|73.0640625|73.0640625|712346852
959745600000|2000-05-31 04:00:00|77.64453125|77.64453125|75.075|75.075|81.5546875|81.5546875|74.907421875|74.907421875|433074124
959832000000|2000-06-01 04:00:00|73.0640625|73.0640625|79.65546875|79.65546875|80.046484375|80.046484375|71.83515625|71.83515625|902937060
959918400000|2000-06-02 04:00:00|83.7890625|83.7890625|82.727734375|82.727734375|89.1515625|89.1515625|79.54375|79.54375|792055944
960177600000|2000-06-05 04:00:00|83.398046875|83.398046875|81.610546875|81.610546875|85.1296875|85.1296875|80.158203125|80.158203125|323345452
960264000000|2000-06-06 04:00:00|82.1970703125|82.1970703125|83.00703125|83.00703125|86.4703125|86.4703125|80.716796875|80.716796875|524956640
960350400000|2000-06-07 04:00:00|83.67734375|83.67734375|86.302734375|86.302734375|86.69375|86.69375|81.88984375|81.88984375|336682516
960436800000|2000-06-08 04:00:00|87.25234375|87.25234375|84.738671875|84.738671875|88.034375|88.034375|83.23046875|83.23046875|238288108
960523200000|2000-06-09 04:00:00|86.4703125|86.4703125|85.5765625|85.5765625|87.531640625|87.531640625|84.34765625|84.34765625|252106292
960782400000|2000-06-12 04:00:00|86.13515625|86.13515625|81.498828125|81.498828125|86.191015625|86.191015625|81.21953125|81.21953125|290047552
960868800000|2000-06-13 04:00:00|81.498828125|81.498828125|84.459375|84.459375|84.626953125|84.626953125|78.817578125|78.817578125|351104892
960955200000|2000-06-14 04:00:00|84.626953125|84.626953125|80.828515625|80.828515625|86.0234375|86.0234375|80.54921875|80.54921875|277169228
961041600000|2000-06-15 04:00:00|81.5546875|81.5546875|82.56015625|82.56015625|83.45390625|83.45390625|79.54375|79.54375|248324472
961128000000|2000-06-16 04:00:00|83.565625|83.565625|81.498828125|81.498828125|83.7890625|83.7890625|79.599609375|79.599609375|303261536
961387200000|2000-06-19 04:00:00|80.940234375|80.940234375|86.35859375|86.35859375|87.47578125|87.47578125|80.269921875|80.269921875|393611188
961473600000|2000-06-20 04:00:00|88.034375|88.034375|90.4921875|90.4921875|92.894140625|92.894140625|87.92265625|87.92265625|500889504
961560000000|2000-06-21 04:00:00|90.26875|90.26875|99.4296875|99.4296875|101.77578125|101.77578125|89.93359375|89.93359375|489527272
961646400000|2000-06-22 04:00:00|99.653125|99.653125|96.078125|96.078125|103.0046875|103.0046875|95.74296875|95.74296875|467244752
961732800000|2000-06-23 04:00:00|96.133984375|96.133984375|92.39140625|92.39140625|97.6421875|97.6421875|90.82734375|90.82734375|204760836
961992000000|2000-06-26 04:00:00|93.84375|93.84375|96.7484375|96.7484375|97.865625|97.865625|93.1734375|93.1734375|185169228
962078400000|2000-06-27 04:00:00|96.133984375|96.133984375|92.503125|92.503125|99.20625|99.20625|92.2796875|92.2796875|203267132
962164800000|2000-06-28 04:00:00|95.29609375|95.29609375|97.30703125|97.30703125|98.9828125|98.9828125|92.05625|92.05625|286142656
962251200000|2000-06-29 04:00:00|94.84921875|94.84921875|91.609375|91.609375|96.41328125|96.41328125|91.27421875|91.27421875|203457340
962337600000|2000-06-30 04:00:00|94.40234375|94.40234375|93.6203125|93.6203125|98.20078125|98.20078125|92.39140625|92.39140625|322774824
962596800000|2000-07-03 04:00:00|93.1734375|93.1734375|95.29609375|95.29609375|97.08359375|97.08359375|93.1734375|93.1734375|70702096
962769600000|2000-07-05 04:00:00|95.184375|95.184375|92.2796875|92.2796875|98.64765625|98.64765625|90.715625|90.715625|264951048
962856000000|2000-07-06 04:00:00|93.84375|93.84375|92.61484375|92.61484375|94.62578125|94.62578125|88.7046875|88.7046875|309236360
962942400000|2000-07-07 04:00:00|94.011328125|94.011328125|97.30703125|97.30703125|97.97734375|97.97734375|93.1734375|93.1734375|263339860
963201600000|2000-07-10 04:00:00|96.692578125|96.692578125|102.1109375|102.1109375|104.121875|104.121875|96.078125|96.078125|397398600
963288000000|2000-07-11 04:00:00|101.8875|101.8875|101.77578125|101.77578125|105.909375|105.909375|99.09453125|99.09453125|357538460
963374400000|2000-07-12 04:00:00|103.8984375|103.8984375|105.2390625|105.2390625|105.35078125|105.35078125|100.7703125|100.7703125|225208388
963460800000|2000-07-13 04:00:00|104.56875|104.56875|100.99375|100.99375|108.3671875|108.3671875|97.865625|97.865625|445213984
963547200000|2000-07-14 04:00:00|102.1109375|102.1109375|103.11640625|103.11640625|105.4625|105.4625|101.6640625|101.6640625|190086712
963806400000|2000-07-17 04:00:00|104.121875|104.121875|104.23359375|104.23359375|105.12734375|105.12734375|102.1109375|102.1109375|259742656
963892800000|2000-07-18 04:00:00|104.56875|104.56875|102.334375|102.334375|105.2390625|105.2390625|101.6640625|101.6640625|318086712
963979200000|2000-07-19 04:00:00|98.64765625|98.64765625|94.17890625|94.17890625|101.55234375|101.55234375|92.503125|92.503125|457415384
964065600000|2000-07-20 04:00:00|98.3125|98.3125|98.5359375|98.5359375|101.99921875|101.99921875|96.7484375|96.7484375|465107692
964152000000|2000-07-21 04:00:00|97.16739175|97.16739175|95.74296875|95.74296875|99.4296875|99.4296875|94.62578125|94.62578125|196039160
964411200000|2000-07-24 04:00:00|93.95546875|93.95546875|87.02890625|87.02890625|94.5140625|94.5140625|84.90625|84.90625|411759440
964497600000|2000-07-25 04:00:00|89.93359375|89.93359375|89.48671875|89.48671875|90.4921875|90.4921875|87.69921875|87.69921875|211395804
964584000000|2000-07-26 04:00:00|89.095703125|89.095703125|89.48671875|89.48671875|91.609375|91.609375|88.034375|88.034375|210260136
964670400000|2000-07-27 04:00:00|89.375|89.375|92.95|92.95|95.184375|95.184375|89.1515625|89.1515625|294690908
964756800000|2000-07-28 04:00:00|93.452734375|93.452734375|86.35859375|86.35859375|93.84375|93.84375|83.7890625|83.7890625|237717480
965016000000|2000-07-31 04:00:00|87.866796875|87.866796875|90.82734375|90.82734375|92.2796875|92.2796875|87.140625|87.140625|155144052
965102400000|2000-08-01 04:00:00|89.93359375|89.93359375|88.14609375|88.14609375|91.441796875|91.441796875|88.034375|88.034375|137146852
965188800000|2000-08-02 04:00:00|87.5875|87.5875|84.459375|84.459375|89.26328125|89.26328125|84.34765625|84.34765625|162193004
965275200000|2000-08-03 04:00:00|81.44296875|81.44296875|85.8|85.8|85.91171875|85.91171875|79.096875|79.096875|339558040
965361600000|2000-08-04 04:00:00|88.425390625|88.425390625|84.6828125|84.6828125|91.609375|91.609375|82.78359375|82.78359375|262858740
965620800000|2000-08-07 04:00:00|85.5765625|85.5765625|85.68828125|85.68828125|87.69921875|87.69921875|84.34765625|84.34765625|187160836
965707200000|2000-08-08 04:00:00|85.68828125|85.68828125|83.565625|83.565625|85.8|85.8|82.78359375|82.78359375|176497900
965793600000|2000-08-09 04:00:00|86.0234375|86.0234375|84.90625|84.90625|86.58203125|86.58203125|84.459375|84.459375|379261536
965880000000|2000-08-10 04:00:00|85.8|85.8|85.01796875|85.01796875|86.58203125|86.58203125|84.6828125|84.6828125|251462936
965966400000|2000-08-11 04:00:00|83.733203125|83.733203125|85.24140625|85.24140625|85.8|85.8|81.44296875|81.44296875|237818180
966225600000|2000-08-14 04:00:00|85.073828125|85.073828125|84.12421875|84.12421875|85.24140625|85.24140625|82.78359375|82.78359375|156503496
966312000000|2000-08-15 04:00:00|84.459375|84.459375|83.45390625|83.45390625|85.68828125|85.68828125|83.11875|83.11875|114086712
966398400000|2000-08-16 04:00:00|83.7890625|83.7890625|86.69375|86.69375|87.5875|87.5875|83.67734375|83.67734375|143530068
966484800000|2000-08-17 04:00:00|86.4703125|86.4703125|91.94453125|91.94453125|93.73203125|93.73203125|86.35859375|86.35859375|270629368
966571200000|2000-08-18 04:00:00|91.8328125|91.8328125|89.375|89.375|92.61484375|92.61484375|89.1515625|89.1515625|189986012
966830400000|2000-08-21 04:00:00|89.821875|89.821875|90.26875|90.26875|92.16796875|92.16796875|88.7046875|88.7046875|134332864
966916800000|2000-08-22 04:00:00|90.4921875|90.4921875|92.39140625|92.39140625|94.40234375|94.40234375|90.0453125|90.0453125|276525872
967003200000|2000-08-23 04:00:00|92.000390625|92.000390625|97.08359375|97.08359375|97.865625|97.865625|91.27421875|91.27421875|236626572
967089600000|2000-08-24 04:00:00|97.7259855|97.7259855|100.29551675|100.29551675|101.2171875|101.2171875|95.4078125|95.4078125|310455944
967176000000|2000-08-25 04:00:00|100.99375|100.99375|101.55234375|101.55234375|102.78125|102.78125|100.7703125|100.7703125|334125872
967435200000|2000-08-28 04:00:00|102.334375|102.334375|103.78671875|103.78671875|105.4625|105.4625|101.99921875|101.99921875|358646152
967521600000|2000-08-29 04:00:00|103.4515625|103.4515625|105.79765625|105.79765625|106.24453125|106.24453125|103.11640625|103.11640625|266763636
967608000000|2000-08-30 04:00:00|105.4625|105.4625|106.35625|106.35625|107.25|107.25|104.931844875|104.931844875|285107692
967694400000|2000-08-31 04:00:00|105.406640625|105.406640625|108.92578125|108.92578125|109.93125|109.93125|105.35078125|105.35078125|419177620
967780800000|2000-09-01 04:00:00|109.59609375|109.59609375|113.39453125|113.39453125|113.7296875|113.7296875|109.2609375|109.2609375|256615384
968126400000|2000-09-05 04:00:00|111.998046875|111.998046875|111.60703125|111.60703125|114.6234375|114.6234375|111.271875|111.271875|298344052
968212800000|2000-09-06 04:00:00|109.7078125|109.7078125|104.45703125|104.45703125|111.4953125|111.4953125|103.228125|103.228125|355048948
968299200000|2000-09-07 04:00:00|105.6859375|105.6859375|110.825|110.825|111.83046875|111.83046875|104.121875|104.121875|217247552
968385600000|2000-09-08 04:00:00|110.1546875|110.1546875|105.2390625|105.2390625|110.1546875|110.1546875|104.56875|104.56875|195323076
968644800000|2000-09-11 04:00:00|104.90390625|104.90390625|104.45703125|104.45703125|107.9203125|107.9203125|103.8984375|103.8984375|187194404
968731200000|2000-09-12 04:00:00|102.501953125|102.501953125|103.228125|103.228125|107.36171875|107.36171875|101.8875|101.8875|187809788
968817600000|2000-09-13 04:00:00|101.440625|101.440625|103.675|103.675|106.35625|106.35625|101.440625|101.440625|305678320
968904000000|2000-09-14 04:00:00|104.68046875|104.68046875|101.63614175|101.63614175|106.5796875|106.5796875|101.55234375|101.55234375|426125872
968990400000|2000-09-15 04:00:00|103.228125|103.228125|98.73145425|98.73145425|104.01015625|104.01015625|96.971875|96.971875|394120276
969249600000|2000-09-18 04:00:00|98.759375|98.759375|108.423046875|108.423046875|108.590625|108.590625|98.42421875|98.42421875|424111888
969336000000|2000-09-19 04:00:00|106.803125|106.803125|107.13828125|107.13828125|108.14375|108.14375|104.68046875|104.68046875|271804192
969422400000|2000-09-20 04:00:00|106.188671875|106.188671875|109.121298|109.121298|109.81953125|109.81953125|104.68046875|104.68046875|227160836
969508800000|2000-09-21 04:00:00|104.56875|104.56875|101.32890625|101.32890625|106.5796875|106.5796875|98.759375|98.759375|509980416
969595200000|2000-09-22 04:00:00|89.93359375|89.93359375|93.28515625|93.28515625|93.73203125|93.73203125|89.375|89.375|725974824
969854400000|2000-09-25 04:00:00|94.290625|94.290625|95.63125|95.63125|99.20625|99.20625|94.290625|94.290625|435116080
969940800000|2000-09-26 04:00:00|95.29609375|95.29609375|91.94453125|91.94453125|97.865625|97.865625|91.8328125|91.8328125|290646152
970027200000|2000-09-27 04:00:00|92.503125|92.503125|87.47578125|87.47578125|94.290625|94.290625|86.246875|86.246875|401857340
970113600000|2000-09-28 04:00:00|88.14609375|88.14609375|95.63125|95.63125|96.18984375|96.18984375|86.0234375|86.0234375|979485312
970200000000|2000-09-29 04:00:00|50.38515625|50.38515625|46.028125|46.028125|51.8375|51.8375|45.3578125|45.3578125|7418097900
970459200000|2000-10-02 04:00:00|47.70390625|47.70390625|43.346875|43.346875|47.815625|47.815625|42.00625|42.00625|2422366432
970545600000|2000-10-03 04:00:00|44.57578125|44.57578125|39.88359375|39.88359375|44.6875|44.6875|39.66015625|39.66015625|2036083916
970632000000|2000-10-04 04:00:00|39.9953125|39.9953125|42.2296875|42.2296875|42.453125|42.453125|39.1015625|39.1015625|1464962236
970718400000|2000-10-05 04:00:00|42.00625|42.00625|39.43671875|39.43671875|43.79375|43.79375|39.325|39.325|872134264
970804800000|2000-10-06 04:00:00|40.55390625|40.55390625|39.66015625|39.66015625|41.00078125|41.00078125|37.5375|37.5375|612095104
971064000000|2000-10-09 04:00:00|40.4421875|40.4421875|38.878125|38.878125|40.8890625|40.8890625|37.7609375|37.7609375|596967832
971150400000|2000-10-10 04:00:00|38.6546875|38.6546875|37.3140625|37.3140625|40.10703125|40.10703125|36.64375|36.64375|690411188
971236800000|2000-10-11 04:00:00|35.9734375|35.9734375|35.0796875|35.0796875|37.5375|37.5375|34.1859375|34.1859375|1197331468
971323200000|2000-10-12 04:00:00|36.30859375|36.30859375|35.75|35.75|37.20234375|37.20234375|34.85625|34.85625|1189879720
971409600000|2000-10-13 04:00:00|36.196875|36.196875|39.43671875|39.43671875|39.5484375|39.5484375|35.75|35.75|1246523076
971668800000|2000-10-16 04:00:00|39.88359375|39.88359375|38.43125|38.43125|41.559375|41.559375|38.2078125|38.2078125|819356640
971755200000|2000-10-17 04:00:00|38.76640625|38.76640625|35.9734375|35.9734375|39.21328125|39.21328125|35.19140625|35.19140625|601118880
971841600000|2000-10-18 04:00:00|34.74453125|34.74453125|35.9734375|35.9734375|37.64921875|37.64921875|33.515625|33.515625|833432164
971928000000|2000-10-19 04:00:00|34.241796875|34.241796875|33.85078125|33.85078125|35.41484375|35.41484375|32.73359375|32.73359375|1505219580
972014400000|2000-10-20 04:00:00|34.07421875|34.07421875|34.85625|34.85625|36.4203125|36.4203125|33.85078125|33.85078125|790472724
972273600000|2000-10-23 04:00:00|35.75|35.75|36.4203125|36.4203125|36.75546875|36.75546875|34.74453125|34.74453125|550741256
972360000000|2000-10-24 04:00:00|36.97890625|36.97890625|33.7390625|33.7390625|37.3140625|37.3140625|33.62734375|33.62734375|803647552
972446400000|2000-10-25 04:00:00|34.07421875|34.07421875|33.06875|33.06875|34.29765625|34.29765625|32.95703125|32.95703125|663306292
972532800000|2000-10-26 04:00:00|33.62734375|33.62734375|33.06875|33.06875|33.7390625|33.7390625|31.28125|31.28125|721135664
972619200000|2000-10-27 04:00:00|33.7390625|33.7390625|33.18046875|33.18046875|34.29765625|34.29765625|31.9515625|31.9515625|743759440
972882000000|2000-10-30 05:00:00|34.1859375|34.1859375|34.52109375|34.52109375|35.63828125|35.63828125|33.515625|33.515625|638551048
972968400000|2000-10-31 05:00:00|35.303125|35.303125|34.96796875|34.96796875|36.196875|36.196875|34.409375|34.409375|884995804
973054800000|2000-11-01 05:00:00|34.74453125|34.74453125|36.64375|36.64375|37.3140625|37.3140625|34.74453125|34.74453125|574791608
973141200000|2000-11-02 05:00:00|37.7609375|37.7609375|39.88359375|39.88359375|40.10703125|40.10703125|37.64921875|37.64921875|590103496
973227600000|2000-11-03 05:00:00|41.1125|41.1125|39.771875|39.771875|41.1125|41.1125|39.21328125|39.21328125|515306292
973486800000|2000-11-06 05:00:00|40.10703125|40.10703125|38.31953125|38.31953125|40.4421875|40.4421875|37.3140625|37.3140625|393085312
973573200000|2000-11-07 05:00:00|38.43125|38.43125|38.09609375|38.09609375|38.98984375|38.98984375|37.20234375|37.20234375|301773424
973659600000|2000-11-08 05:00:00|38.2078125|38.2078125|35.86171875|35.86171875|38.31953125|38.31953125|35.41484375|35.41484375|421667132
973746000000|2000-11-09 05:00:00|35.5265625|35.5265625|36.08515625|36.08515625|36.64375|36.64375|34.07421875|34.07421875|476358040
973832400000|2000-11-10 05:00:00|34.60489175|34.60489175|34.07421875|34.07421875|35.5265625|35.5265625|34.07421875|34.07421875|421829368
974091600000|2000-11-13 05:00:00|33.515625|33.515625|34.6328125|34.6328125|35.75|35.75|32.621875|32.621875|431384612
974178000000|2000-11-14 05:00:00|35.63828125|35.63828125|36.196875|36.196875|36.64375|36.64375|34.96796875|34.96796875|408593004
974264400000|2000-11-15 05:00:00|35.805859375|35.805859375|35.5265625|35.5265625|36.08515625|36.08515625|34.409375|34.409375|282075524
974350800000|2000-11-16 05:00:00|34.85625|34.85625|33.9625|33.9625|35.41484375|35.41484375|33.7390625|33.7390625|239132864
974437200000|2000-11-17 05:00:00|34.29765625|34.29765625|33.06875|33.06875|34.409375|34.409375|32.621875|32.621875|445734264
974696400000|2000-11-20 05:00:00|33.236328125|33.236328125|33.85078125|33.85078125|34.85625|34.85625|32.621875|32.621875|407658740
974782800000|2000-11-21 05:00:00|34.29765625|34.29765625|33.62734375|33.62734375|34.85625|34.85625|33.515625|33.515625|301650348
974869200000|2000-11-22 05:00:00|33.62734375|33.62734375|33.06875|33.06875|34.1859375|34.1859375|32.8453125|32.8453125|280251748
975042000000|2000-11-24 05:00:00|33.71114175|33.71114175|34.52109375|34.52109375|34.85625|34.85625|33.62734375|33.62734375|160772024
975301200000|2000-11-27 05:00:00|35.5265625|35.5265625|33.40390625|33.40390625|35.63828125|35.63828125|33.06875|33.06875|258534264
975387600000|2000-11-28 05:00:00|33.40390625|33.40390625|32.230859375|32.230859375|33.9625|33.9625|32.06328125|32.06328125|268855944
975474000000|2000-11-29 05:00:00|32.342578125|32.342578125|31.39296875|31.39296875|32.73359375|32.73359375|30.834375|30.834375|491664332
975560400000|2000-11-30 05:00:00|29.82890625|29.82890625|29.49375|29.49375|30.3875|30.3875|28.8234375|28.8234375|808827972
975646800000|2000-12-01 05:00:00|30.3875|30.3875|30.49921875|30.49921875|31.28125|31.28125|30.05234375|30.05234375|385320276
975906000000|2000-12-04 05:00:00|30.72265625|30.72265625|29.82890625|29.82890625|30.72265625|30.72265625|29.38203125|29.38203125|371149648
975992400000|2000-12-05 05:00:00|30.27578125|30.27578125|30.3875|30.3875|31.16953125|31.16953125|29.2703125|29.2703125|613365032
976078800000|2000-12-06 05:00:00|26.1421875|26.1421875|25.58359375|25.58359375|26.8125|26.8125|25.025|25.025|1373107692
976165200000|2000-12-07 05:00:00|25.80703125|25.80703125|25.58359375|25.58359375|26.5890625|26.5890625|25.025|25.025|408509088
976251600000|2000-12-08 05:00:00|26.47734375|26.47734375|26.92421875|26.92421875|27.37109375|27.37109375|25.80703125|25.80703125|435188808
976510800000|2000-12-11 05:00:00|27.14765625|27.14765625|27.14765625|27.14765625|27.4828125|27.4828125|26.5890625|26.5890625|332179020
976597200000|2000-12-12 05:00:00|27.259375|27.259375|27.4828125|27.4828125|28.6|28.6|26.8125|26.8125|385874124
976683600000|2000-12-13 05:00:00|27.81796875|27.81796875|26.8125|26.8125|27.81796875|27.81796875|26.5890625|26.5890625|344542656
976770000000|2000-12-14 05:00:00|26.868359375|26.868359375|25.80703125|25.80703125|27.259375|27.259375|25.80703125|25.80703125|263054544
976856400000|2000-12-15 05:00:00|26.03046875|26.03046875|25.13671875|25.13671875|26.25390625|26.25390625|25.025|25.025|513432164
977115600000|2000-12-18 05:00:00|26.03046875|26.03046875|25.471875|25.471875|26.1421875|26.1421875|24.91328125|24.91328125|325482516
977202000000|2000-12-19 05:00:00|25.6953125|25.6953125|25.025|25.025|27.259375|27.259375|25.025|25.025|373644752
977288400000|2000-12-20 05:00:00|24.633984375|24.633984375|25.6953125|25.6953125|26.1421875|26.1421875|24.3546875|24.3546875|564766432
977374800000|2000-12-21 05:00:00|25.471875|25.471875|25.13671875|25.13671875|26.8125|26.8125|24.8015625|24.8015625|366517480
977461200000|2000-12-22 05:00:00|25.2484375|25.2484375|26.8125|26.8125|26.8125|26.8125|25.2484375|25.2484375|317779020
977806800000|2000-12-26 05:00:00|26.5890625|26.5890625|26.25390625|26.25390625|26.8125|26.8125|25.471875|25.471875|216598600
977893200000|2000-12-27 05:00:00|25.639453125|25.639453125|26.47734375|26.47734375|26.47734375|26.47734375|25.36015625|25.36015625|325141256
977979600000|2000-12-28 05:00:00|25.6953125|25.6953125|26.47734375|26.47734375|26.70078125|26.70078125|25.58359375|25.58359375|304872724
978066000000|2000-12-29 05:00:00|26.25390625|26.25390625|26.5890625|26.5890625|26.8125|26.8125|25.91875|25.91875|630472724
978411600000|2001-01-02 05:00:00|26.5890625|26.5890625|26.5890625|26.5890625|27.259375|27.259375|26.03046875|26.03046875|451860136
978498000000|2001-01-03 05:00:00|25.91875|25.91875|29.2703125|29.2703125|29.82890625|29.82890625|25.80703125|25.80703125|816257340
978584400000|2001-01-04 05:00:00|32.426376125|32.426376125|30.49921875|30.49921875|33.06875|33.06875|30.05234375|30.05234375|738657340
978670800000|2001-01-05 05:00:00|30.27578125|30.27578125|29.2703125|29.2703125|31.0578125|31.0578125|28.71171875|28.71171875|411955244
978930000000|2001-01-08 05:00:00|30.27578125|30.27578125|29.60546875|29.60546875|30.35957925|30.35957925|28.48828125|28.48828125|373337060
979016400000|2001-01-09 05:00:00|30.05234375|30.05234375|30.72265625|30.72265625|31.532626125|31.532626125|29.60546875|29.60546875|588341256
979102800000|2001-01-10 05:00:00|29.82890625|29.82890625|29.60546875|29.60546875|30.3875|30.3875|28.71171875|28.71171875|580212584
979189200000|2001-01-11 05:00:00|29.046875|29.046875|32.175|32.175|33.06875|33.06875|29.046875|29.046875|802987412
979275600000|2001-01-12 05:00:00|31.9515625|31.9515625|30.72265625|30.72265625|32.175|32.175|30.49921875|30.49921875|422976220
979621200000|2001-01-16 05:00:00|31.16953125|31.16953125|30.6109375|30.6109375|32.621875|32.621875|30.3875|30.3875|305812584
979707600000|2001-01-17 05:00:00|31.39296875|31.39296875|30.05234375|30.05234375|31.39296875|31.39296875|29.49375|29.49375|840598600
979794000000|2001-01-18 05:00:00|31.83984375|31.83984375|33.40390625|33.40390625|33.515625|33.515625|31.5046875|31.5046875|1225784612
979880400000|2001-01-19 05:00:00|34.74453125|34.74453125|34.85625|34.85625|34.96796875|34.96796875|33.40390625|33.40390625|775888108
980139600000|2001-01-22 05:00:00|34.07421875|34.07421875|34.409375|34.409375|35.0796875|35.0796875|32.95703125|32.95703125|518825172
980226000000|2001-01-23 05:00:00|34.52109375|34.52109375|36.64375|36.64375|37.42578125|37.42578125|34.07421875|34.07421875|878668528
980312400000|2001-01-24 05:00:00|36.8671875|36.8671875|36.64375|36.64375|36.97890625|36.97890625|34.96796875|34.96796875|716380416
980398800000|2001-01-25 05:00:00|36.75546875|36.75546875|35.63828125|35.63828125|36.75546875|36.75546875|35.303125|35.303125|489219580
980485200000|2001-01-26 05:00:00|34.85625|34.85625|34.96796875|34.96796875|35.41484375|35.41484375|34.07421875|34.07421875|482338460
980744400000|2001-01-29 05:00:00|34.96796875|34.96796875|38.76640625|38.76640625|38.878125|38.878125|34.96796875|34.96796875|854674124
980830800000|2001-01-30 05:00:00|38.54296875|38.54296875|38.878125|38.878125|39.325|39.325|37.3140625|37.3140625|691731468
980917200000|2001-01-31 05:00:00|38.43125|38.43125|38.6546875|38.6546875|40.21875|40.21875|38.31953125|38.31953125|729980416
981003600000|2001-02-01 05:00:00|36.97890625|36.97890625|37.7609375|37.7609375|38.43125|38.43125|36.64375|36.64375|370735664
981090000000|2001-02-02 05:00:00|37.7609375|37.7609375|36.8671875|36.8671875|39.21328125|39.21328125|36.64375|36.64375|426914684
981349200000|2001-02-05 05:00:00|36.64375|36.64375|36.08515625|36.08515625|36.75546875|36.75546875|35.303125|35.303125|325885312
981435600000|2001-02-06 05:00:00|36.029296875|36.029296875|37.7609375|37.7609375|38.31953125|38.31953125|35.75|35.75|462248948
981522000000|2001-02-07 05:00:00|36.923046875|36.923046875|37.090625|37.090625|37.3140625|37.3140625|35.41484375|35.41484375|393493704
981608400000|2001-02-08 05:00:00|36.75546875|36.75546875|37.090625|37.090625|37.64921875|37.64921875|36.08515625|36.08515625|603524472
981694800000|2001-02-09 05:00:00|36.64375|36.64375|34.1859375|34.1859375|37.20234375|37.20234375|33.40390625|33.40390625|589493704
981954000000|2001-02-12 05:00:00|34.07421875|34.07421875|35.19140625|35.19140625|35.75|35.75|33.62734375|33.62734375|273974824
982040400000|2001-02-13 05:00:00|35.63828125|35.63828125|34.1859375|34.1859375|36.53203125|36.53203125|33.9625|33.9625|236833564
982126800000|2001-02-14 05:00:00|34.29765625|34.29765625|34.85625|34.85625|35.0796875|35.0796875|33.06875|33.06875|308811188
982213200000|2001-02-15 05:00:00|35.19140625|35.19140625|35.86171875|35.86171875|36.75546875|36.75546875|35.19140625|35.19140625|311104892
982299600000|2001-02-16 05:00:00|33.9625|33.9625|33.9625|33.9625|34.85625|34.85625|33.515625|33.515625|263647552
982645200000|2001-02-20 05:00:00|34.29765625|34.29765625|32.73359375|32.73359375|34.74453125|34.74453125|32.51015625|32.51015625|314584612
982731600000|2001-02-21 05:00:00|32.621875|32.621875|33.7390625|33.7390625|35.63828125|35.63828125|32.621875|32.621875|389924472
982818000000|2001-02-22 05:00:00|34.07421875|34.07421875|33.62734375|33.62734375|34.6328125|34.6328125|32.175|32.175|431586012
982904400000|2001-02-23 05:00:00|33.2921875|33.2921875|33.62734375|33.62734375|33.7390625|33.7390625|32.621875|32.621875|293572024
983163600000|2001-02-26 05:00:00|34.07421875|34.07421875|34.85625|34.85625|35.19140625|35.19140625|33.18046875|33.18046875|206232164
983250000000|2001-02-27 05:00:00|34.465234375|34.465234375|34.6328125|34.6328125|34.74453125|34.74453125|33.40390625|33.40390625|348167832
983336400000|2001-02-28 05:00:00|34.6328125|34.6328125|32.621875|32.621875|34.74453125|34.74453125|32.3984375|32.3984375|507725872
983422800000|2001-03-01 05:00:00|31.83984375|31.83984375|33.515625|33.515625|33.515625|33.515625|30.72265625|30.72265625|330176220
983509200000|2001-03-02 05:00:00|32.73359375|32.73359375|34.409375|34.409375|36.53203125|36.53203125|32.621875|32.621875|405795804
983768400000|2001-03-05 05:00:00|34.6328125|34.6328125|36.4203125|36.4203125|36.64375|36.64375|34.1859375|34.1859375|323848948
983854800000|2001-03-06 05:00:00|37.034765625|37.034765625|38.43125|38.43125|39.43671875|39.43671875|36.97890625|36.97890625|731071328
983941200000|2001-03-07 05:00:00|38.09609375|38.09609375|37.984375|37.984375|38.6546875|38.6546875|37.090625|37.090625|419121676
984027600000|2001-03-08 05:00:00|36.97890625|36.97890625|37.20234375|37.20234375|37.7609375|37.7609375|36.53203125|36.53203125|204654544
984114000000|2001-03-09 05:00:00|36.8671875|36.8671875|36.196875|36.196875|36.97890625|36.97890625|35.75|35.75|298836360
984373200000|2001-03-12 05:00:00|35.19140625|35.19140625|33.2921875|33.2921875|35.5265625|35.5265625|32.3984375|32.3984375|390629368
984459600000|2001-03-13 05:00:00|33.7390625|33.7390625|34.96796875|34.96796875|34.96796875|34.96796875|32.51015625|32.51015625|442886712
984546000000|2001-03-14 05:00:00|33.06875|33.06875|36.53203125|36.53203125|36.64375|36.64375|32.95703125|32.95703125|477297900
984632400000|2001-03-15 05:00:00|37.3140625|37.3140625|35.19140625|35.19140625|38.2078125|38.2078125|35.19140625|35.19140625|528872724
984718800000|2001-03-16 05:00:00|33.9625|33.9625|35.0796875|35.0796875|36.30859375|36.30859375|33.7390625|33.7390625|469846152
984978000000|2001-03-19 05:00:00|35.303125|35.303125|36.75546875|36.75546875|36.8671875|36.8671875|34.85625|34.85625|355653144
985064400000|2001-03-20 05:00:00|37.034765625|37.034765625|35.19140625|35.19140625|37.42578125|37.42578125|35.19140625|35.19140625|498763636
985150800000|2001-03-21 05:00:00|35.358984375|35.358984375|35.9734375|35.9734375|37.3140625|37.3140625|34.6328125|34.6328125|371351048
985237200000|2001-03-22 05:00:00|36.4203125|36.4203125|38.6546875|38.6546875|38.878125|38.878125|36.08515625|36.08515625|722752444
985323600000|2001-03-23 05:00:00|39.43671875|39.43671875|41.1125|41.1125|42.11796875|42.11796875|39.325|39.325|944000000
985582800000|2001-03-26 05:00:00|41.344875|41.344875|38.93175|38.93175|42.453125|42.453125|37.769875|37.769875|733767832
985669200000|2001-03-27 05:00:00|39.21775|39.21775|40.880125|40.880125|41.201875|41.201875|39.14625|39.14625|543300696
985755600000|2001-03-28 05:00:00|39.468|39.468|39.628875|39.628875|40.21875|40.21875|38.43125|38.43125|585102096
985842000000|2001-03-29 05:00:00|38.913875|38.913875|40.272375|40.272375|41.916875|41.916875|38.43125|38.43125|612704892
985928400000|2001-03-30 05:00:00|40.308125|40.308125|39.450125|39.450125|40.612|40.612|38.14525|38.14525|400184612
986184000000|2001-04-02 04:00:00|39.485875|39.485875|38.592125|38.592125|40.50475|40.50475|38.2525|38.2525|340688108
986270400000|2001-04-03 04:00:00|38.181|38.181|36.179|36.179|38.2525|38.2525|35.982375|35.982375|368318880
986356800000|2001-04-04 04:00:00|35.321|35.321|34.85625|34.85625|36.196875|36.196875|33.515625|33.515625|684945452
986443200000|2001-04-05 04:00:00|36.8225|36.8225|37.305125|37.305125|40.21875|40.21875|35.75|35.75|446316080
986529600000|2001-04-06 04:00:00|37.18|37.18|36.804625|36.804625|37.609|37.609|35.57125|35.57125|324565032
986788800000|2001-04-09 04:00:00|36.983375|36.983375|36.71525|36.71525|38.14525|38.14525|35.85725|35.85725|266316080
986875200000|2001-04-10 04:00:00|37.35875|37.35875|39.3965|39.3965|40.57625|40.57625|37.14425|37.14425|456917480
986961600000|2001-04-11 04:00:00|41.07675|41.07675|38.9675|38.9675|41.1125|41.1125|38.038|38.038|333767832
987048000000|2001-04-12 04:00:00|38.28825|38.28825|40.07575|40.07575|41.14825|41.14825|37.805625|37.805625|298651748
987393600000|2001-04-16 04:00:00|39.485875|39.485875|38.324|38.324|40.04|40.04|37.28725|37.28725|284967832
987480000000|2001-04-17 04:00:00|37.895|37.895|36.465|36.465|37.912875|37.912875|35.035|35.035|684671328
987566400000|2001-04-18 04:00:00|38.556375|38.556375|40.737125|40.737125|43.043|43.043|37.6805|37.6805|1113046152
987652800000|2001-04-19 04:00:00|45.670625|45.670625|45.9745|45.9745|46.028125|46.028125|42.185|42.185|1872251748
987739200000|2001-04-20 04:00:00|44.562375|44.562375|44.759|44.759|45.813625|45.813625|43.9725|43.9725|692727272
987998400000|2001-04-23 04:00:00|43.50775|43.50775|43.346875|43.346875|44.6875|44.6875|42.9|42.9|540990208
988084800000|2001-04-24 04:00:00|43.489875|43.489875|42.953625|42.953625|44.6875|44.6875|42.024125|42.024125|376744052
988171200000|2001-04-25 04:00:00|43.275375|43.275375|44.187|44.187|44.43725|44.43725|42.131375|42.131375|330455944
988257600000|2001-04-26 04:00:00|44.991375|44.991375|44.133375|44.133375|46.65375|46.65375|44.1155|44.1155|798909088
988344000000|2001-04-27 04:00:00|45.045|45.045|46.8325|46.8325|46.993375|46.993375|44.240625|44.240625|464917480
988603200000|2001-04-30 04:00:00|47.72625|47.72625|45.563375|45.563375|48.477|48.477|44.455125|44.455125|494366432
988689600000|2001-05-01 04:00:00|45.420375|45.420375|46.349875|46.349875|47.36875|47.36875|45.045|45.045|426892304
988776000000|2001-05-02 04:00:00|47.08275|47.08275|47.529625|47.529625|47.72625|47.72625|46.046|46.046|368156640
988862400000|2001-05-03 04:00:00|46.421375|46.421375|44.616|44.616|46.921875|46.921875|44.204875|44.204875|301269928
988948800000|2001-05-04 04:00:00|43.329|43.329|46.028125|46.028125|46.206875|46.206875|42.8285|42.8285|280772024
989208000000|2001-05-07 04:00:00|45.79575|45.79575|44.616|44.616|46.046|46.046|44.4015|44.4015|276274124
989294400000|2001-05-08 04:00:00|45.313125|45.313125|43.918875|43.918875|45.491875|45.491875|42.810625|42.810625|315132864
989380800000|2001-05-09 04:00:00|43.15025|43.15025|42.86425|42.86425|43.883125|43.883125|42.310125|42.310125|324565032
989467200000|2001-05-10 04:00:00|43.275375|43.275375|41.1125|41.1125|43.79375|43.79375|41.023125|41.023125|288732864
989553600000|2001-05-11 04:00:00|41.130375|41.130375|40.844375|40.844375|41.988375|41.988375|40.6835|40.6835|202909088
989812800000|2001-05-14 04:00:00|40.915875|40.915875|41.630875|41.630875|42.328|42.328|40.665625|40.665625|309219580
989899200000|2001-05-15 04:00:00|41.773875|41.773875|41.43425|41.43425|44.419375|44.419375|41.184|41.184|236805592
989985600000|2001-05-16 04:00:00|41.57725|41.57725|43.0791075|43.0791075|43.79375|43.79375|40.844375|40.844375|322008388
990072000000|2001-05-17 04:00:00|43.311125|43.311125|42.095625|42.095625|43.489875|43.489875|41.559375|41.559375|331865732
990158400000|2001-05-18 04:00:00|41.756|41.756|42.059875|42.059875|42.2565|42.2565|41.327|41.327|159054544
990417600000|2001-05-21 04:00:00|42.238625|42.238625|42.1135|42.1135|42.739125|42.739125|41.201875|41.201875|463910488
990504000000|2001-05-22 04:00:00|42.9|42.9|42.00625|42.00625|43.132375|43.132375|41.8275|41.8275|412531468
990590400000|2001-05-23 04:00:00|42.453125|42.453125|41.523625|41.523625|42.453125|42.453125|40.86225|40.86225|280923076
990676800000|2001-05-24 04:00:00|41.630875|41.630875|41.47|41.47|41.64875|41.64875|40.43325|40.43325|271524472
990763200000|2001-05-25 04:00:00|41.47|41.47|40.6835|40.6835|41.630875|41.630875|40.21875|40.21875|158606992
991108800000|2001-05-29 04:00:00|39.897|39.897|38.377625|38.377625|40.21875|40.21875|37.197875|37.197875|515479720
991195200000|2001-05-30 04:00:00|37.1085|37.1085|35.35675|35.35675|37.1085|37.1085|34.49875|34.49875|776330068
991281600000|2001-05-31 04:00:00|35.3925|35.3925|35.660625|35.660625|36.179|36.179|34.838375|34.838375|442461536
991368000000|2001-06-01 04:00:00|35.982375|35.982375|37.340875|37.340875|37.698375|37.698375|35.71425|35.71425|455675524
991627200000|2001-06-04 04:00:00|37.6805|37.6805|36.92975|36.92975|37.734125|37.734125|36.57225|36.57225|281661536
991713600000|2001-06-05 04:00:00|37.18|37.18|37.43025|37.43025|37.71625|37.71625|36.375625|36.375625|471323076
991800000000|2001-06-06 04:00:00|37.412375|37.412375|37.054875|37.054875|37.412375|37.412375|36.339875|36.339875|223026572
991886400000|2001-06-07 04:00:00|37.019125|37.019125|38.71725|38.71725|38.78875|38.78875|36.554375|36.554375|324872724
991972800000|2001-06-08 04:00:00|38.699375|38.699375|38.1095|38.1095|38.699375|38.699375|37.019125|37.019125|342282516
992232000000|2001-06-11 04:00:00|37.626875|37.626875|35.8215|35.8215|37.662625|37.662625|35.660625|35.660625|293706292
992318400000|2001-06-12 04:00:00|35.338875|35.338875|36.304125|36.304125|36.983375|36.983375|35.321|35.321|303502096
992404800000|2001-06-13 04:00:00|38.28825|38.28825|36.590125|36.590125|38.842375|38.842375|35.85725|35.85725|510987412
992491200000|2001-06-14 04:00:00|35.8215|35.8215|35.5355|35.5355|36.554375|36.554375|35.338875|35.338875|297124472
992577600000|2001-06-15 04:00:00|35.92875|35.92875|36.5365|36.5365|37.090625|37.090625|34.588125|34.588125|454422376
992836800000|2001-06-18 04:00:00|36.482875|36.482875|36.339875|36.339875|37.269375|37.269375|35.75|35.75|345577620
992923200000|2001-06-19 04:00:00|37.269375|37.269375|36.089625|36.089625|38.2525|38.2525|35.767875|35.767875|320805592
993009600000|2001-06-20 04:00:00|35.75|35.75|38.735125|38.735125|39.056875|39.056875|35.71425|35.71425|431194404
993096000000|2001-06-21 04:00:00|38.520625|38.520625|40.200875|40.200875|41.1125|41.1125|37.71625|37.71625|340990208
993182400000|2001-06-22 04:00:00|40.183|40.183|39.78975|39.78975|41.1125|41.1125|38.896|38.896|285739860
993441600000|2001-06-25 04:00:00|40.21875|40.21875|42.882125|42.882125|42.9|42.9|40.129375|40.129375|439110488
993528000000|2001-06-26 04:00:00|41.72025|41.72025|42.453125|42.453125|42.488875|42.488875|41.130375|41.130375|272531468
993614400000|2001-06-27 04:00:00|42.596125|42.596125|41.72025|41.72025|42.9|42.9|40.21875|40.21875|373773424
993700800000|2001-06-28 04:00:00|41.201875|41.201875|42.07775|42.07775|42.739125|42.739125|41.00525|41.00525|348083916
993787200000|2001-06-29 04:00:00|42.29225|42.29225|41.559375|41.559375|44.86625|44.86625|41.47|41.47|563513284
994046400000|2001-07-02 04:00:00|42.2565|42.2565|42.72125|42.72125|43.311125|43.311125|41.36275|41.36275|229851748
994132800000|2001-07-03 04:00:00|42.024125|42.024125|42.614|42.614|43.22175|43.22175|42.00625|42.00625|112430768
994305600000|2001-07-05 04:00:00|42.185|42.185|41.452125|41.452125|42.488875|42.488875|41.130375|41.130375|152223776
994392000000|2001-07-06 04:00:00|40.6835|40.6835|39.378625|39.378625|41.041|41.041|38.8245|38.8245|302657340
994651200000|2001-07-09 04:00:00|39.485875|39.485875|40.57625|40.57625|41.1125|41.1125|38.753|38.753|337130068
994737600000|2001-07-10 04:00:00|41.023125|41.023125|37.78775|37.78775|41.237625|41.237625|37.2515|37.2515|394881116
994824000000|2001-07-11 04:00:00|37.591125|37.591125|40.29025|40.29025|40.308125|40.308125|37.5375|37.5375|470159440
994910400000|2001-07-12 04:00:00|41.64875|41.64875|43.5435|43.5435|44.347875|44.347875|41.64875|41.64875|614254544
994996800000|2001-07-13 04:00:00|43.132375|43.132375|44.419375|44.419375|44.705375|44.705375|42.614|42.614|454288108
995256000000|2001-07-16 04:00:00|44.473|44.473|42.8285|42.8285|44.86625|44.86625|42.739125|42.739125|278416780
995342400000|2001-07-17 04:00:00|42.86425|42.86425|44.86625|44.86625|45.08075|45.08075|41.130375|41.130375|650372024
995428800000|2001-07-18 04:00:00|38.9335375|38.9335375|37.162125|37.162125|40.71925|40.71925|36.50075|36.50075|1135972024
995515200000|2001-07-19 04:00:00|37.948625|37.948625|35.6785|35.6785|38.28825|38.28825|35.303125|35.303125|860839160
995601600000|2001-07-20 04:00:00|35.21375|35.21375|35.71425|35.71425|35.85725|35.85725|34.838375|34.838375|444223776
995860800000|2001-07-23 04:00:00|35.910875|35.910875|34.92775|34.92775|36.64375|36.64375|34.874125|34.874125|241191608
995947200000|2001-07-24 04:00:00|34.659625|34.659625|34.123375|34.123375|35.607|35.607|33.479875|33.479875|348039160
996033600000|2001-07-25 04:00:00|34.177|34.177|33.015125|33.015125|34.49875|34.49875|32.121375|32.121375|443563636
996120000000|2001-07-26 04:00:00|33.033|33.033|33.229625|33.229625|33.605|33.605|31.91045|31.91045|370075524
996206400000|2001-07-27 04:00:00|33.515625|33.515625|33.891|33.891|34.409375|34.409375|33.06875|33.06875|333857340
996465600000|2001-07-30 04:00:00|34.177|34.177|33.837375|33.837375|34.606|34.606|33.086625|33.086625|243116080
996552000000|2001-07-31 04:00:00|34.445125|34.445125|33.587125|33.587125|34.71325|34.71325|33.086625|33.086625|234797200
996638400000|2001-08-01 04:00:00|33.980375|33.980375|34.06975|34.06975|35.35675|35.35675|33.873125|33.873125|303832164
996724800000|2001-08-02 04:00:00|35.124375|35.124375|35.42825|35.42825|35.517625|35.517625|34.42725|34.42725|251843356
996811200000|2001-08-03 04:00:00|35.553375|35.553375|34.85625|34.85625|35.57125|35.57125|33.9625|33.9625|185885312
997070400000|2001-08-06 04:00:00|34.034|34.034|34.194875|34.194875|35.14225|35.14225|33.9642875|33.9642875|99552444
997156800000|2001-08-07 04:00:00|34.552375|34.552375|34.409375|34.409375|35.160125|35.160125|33.92675|33.92675|168380416
997243200000|2001-08-08 04:00:00|34.42725|34.42725|33.78375|33.78375|35.21375|35.21375|33.14025|33.14025|275893704
997329600000|2001-08-09 04:00:00|33.891|33.891|34.051875|34.051875|34.230625|34.230625|33.462|33.462|200481116
997416000000|2001-08-10 04:00:00|34.034|34.034|33.99825|33.99825|34.5345|34.5345|33.229625|33.229625|186774824
997675200000|2001-08-13 04:00:00|34.14125|34.14125|34.123375|34.123375|34.552375|34.552375|33.5335|33.5335|147854544
997761600000|2001-08-14 04:00:00|34.32|34.32|33.479875|33.479875|34.606|34.606|33.372625|33.372625|228721676
997848000000|2001-08-15 04:00:00|33.5335|33.5335|32.9615|32.9615|33.85525|33.85525|32.5325|32.5325|288995804
997934400000|2001-08-16 04:00:00|32.657625|32.657625|33.336875|33.336875|33.515625|33.515625|32.121375|32.121375|287809788
998020800000|2001-08-17 04:00:00|32.175|32.175|32.300125|32.300125|32.979375|32.979375|32.157125|32.157125|208223776
998280000000|2001-08-20 04:00:00|32.42525|32.42525|32.3895|32.3895|32.586125|32.586125|31.835375|31.835375|252050348
998366400000|2001-08-21 04:00:00|32.42525|32.42525|32.032|32.032|32.42525|32.42525|31.63875|31.63875|185521676
998452800000|2001-08-22 04:00:00|32.06775|32.06775|32.550375|32.550375|32.621875|32.621875|31.477875|31.477875|173874124
998539200000|2001-08-23 04:00:00|32.5325|32.5325|31.835375|31.835375|32.78275|32.78275|31.42425|31.42425|218282516
998625600000|2001-08-24 04:00:00|32.175|32.175|33.193875|33.193875|33.28325|33.28325|31.549375|31.549375|290064332
998884800000|2001-08-27 04:00:00|33.2475|33.2475|33.8195|33.8195|34.49875|34.49875|32.461|32.461|175468528
998971200000|2001-08-28 04:00:00|33.78375|33.78375|32.89|32.89|34.21275|34.21275|32.89|32.89|171563636
999057600000|2001-08-29 04:00:00|32.9615|32.9615|31.871125|31.871125|33.658625|33.658625|31.871125|31.871125|239748248
999144000000|2001-08-30 04:00:00|31.71025|31.71025|31.871125|31.871125|32.49675|32.49675|30.888|30.888|368346852
999230400000|2001-08-31 04:00:00|31.692375|31.692375|33.158125|33.158125|33.2475|33.2475|31.549375|31.549375|217062936
999576000000|2001-09-04 04:00:00|33.06875|33.06875|32.621875|32.621875|34.1055|34.1055|32.49675|32.49675|347871328
999662400000|2001-09-05 04:00:00|32.604|32.604|33.158125|33.158125|33.873125|33.873125|32.3895|32.3895|359781816
999748800000|2001-09-06 04:00:00|32.89|32.89|31.6745|31.6745|33.837375|33.837375|31.549375|31.549375|282086712
999835200000|2001-09-07 04:00:00|31.28125|31.28125|30.888|30.888|32.35375|32.35375|30.745|30.745|241588808
1000094400000|2001-09-10 04:00:00|30.3875|30.3875|31.048875|31.048875|31.28125|31.28125|30.2445|30.2445|308537060
1000699200000|2001-09-17 04:00:00|28.6|28.6|30.369625|30.369625|30.512625|30.512625|28.117375|28.117375|458825172
1000785600000|2001-09-18 04:00:00|30.20875|30.20875|29.1005|29.1005|31.6762875|31.6762875|28.903875|28.903875|327267132
1000872000000|2001-09-19 04:00:00|29.49375|29.49375|30.42325|30.42325|30.56625|30.56625|27.885|27.885|372967832
1000958400000|2001-09-20 04:00:00|29.118375|29.118375|28.028|28.028|30.298125|30.298125|27.70625|27.70625|411295104
1001044800000|2001-09-21 04:00:00|26.455|26.455|28.117375|28.117375|29.046875|29.046875|26.2405|26.2405|569946852
1001304000000|2001-09-24 04:00:00|28.796625|28.796625|29.404375|29.404375|30.10865|30.10865|28.510625|28.510625|294634964
1001390400000|2001-09-25 04:00:00|28.85025|28.85025|27.77775|27.77775|28.99325|28.99325|27.438125|27.438125|374064332
1001476800000|2001-09-26 04:00:00|28.260375|28.260375|27.080625|27.080625|28.403375|28.403375|26.687375|26.687375|488738460
1001563200000|2001-09-27 04:00:00|27.259375|27.259375|27.724125|27.724125|28.153125|28.153125|27.17|27.17|321918880
1001649600000|2001-09-28 04:00:00|28.081625|28.081625|27.724125|27.724125|28.439125|28.439125|27.509625|27.509625|364760836
1001908800000|2001-10-01 04:00:00|27.688375|27.688375|27.77775|27.77775|28.582125|28.582125|27.223625|27.223625|225124472
1001995200000|2001-10-02 04:00:00|27.581125|27.581125|26.901875|26.901875|28.296125|28.296125|26.598|26.598|235658740
1002081600000|2001-10-03 04:00:00|26.723125|26.723125|26.77675|26.77675|27.456|27.456|26.508625|26.508625|685918880
1002168000000|2001-10-04 04:00:00|27.438125|27.438125|28.3855|28.3855|29.046875|29.046875|26.8107125|26.8107125|400721676
1002254400000|2001-10-05 04:00:00|27.5275|27.5275|28.85025|28.85025|28.868125|28.868125|26.794625|26.794625|342444752
1002513600000|2001-10-08 04:00:00|27.831375|27.831375|28.9575|28.9575|29.225625|29.225625|27.70625|27.70625|207787412
1002600000000|2001-10-09 04:00:00|28.689375|28.689375|28.6|28.6|28.9575|28.9575|27.938625|27.938625|173851748
1002686400000|2001-10-10 04:00:00|28.77875|28.77875|30.06575|30.06575|30.119375|30.119375|28.510625|28.510625|307530068
1002772800000|2001-10-11 04:00:00|30.2445|30.2445|31.71025|31.71025|31.71025|31.71025|30.119375|30.119375|333896500
1002859200000|2001-10-12 04:00:00|30.941625|30.941625|32.192875|32.192875|32.318|32.318|30.13725|30.13725|287949648
1003118400000|2001-10-15 04:00:00|32.085625|32.085625|32.157125|32.157125|32.85425|32.85425|31.370625|31.370625|318433564
1003204800000|2001-10-16 04:00:00|32.335875|32.335875|32.192875|32.192875|32.5325|32.5325|31.763875|31.763875|202858740
1003291200000|2001-10-17 04:00:00|32.78275|32.78275|30.369625|30.369625|32.907875|32.907875|30.316|30.316|285885312
1003377600000|2001-10-18 04:00:00|30.905875|30.905875|32.175|32.175|32.586125|32.586125|30.905875|30.905875|612044752
1003464000000|2001-10-19 04:00:00|32.06775|32.06775|32.71125|32.71125|32.89|32.89|31.9605|31.9605|166623776
1003723200000|2001-10-22 04:00:00|32.550375|32.550375|33.99825|33.99825|34.087625|34.087625|32.335875|32.335875|391546852
1003809600000|2001-10-23 04:00:00|34.177|34.177|32.42525|32.42525|34.71325|34.71325|31.942625|31.942625|684296500
1003896000000|2001-10-24 04:00:00|32.28225|32.28225|33.873125|33.873125|34.123375|34.123375|31.728125|31.728125|374097900
1003982400000|2001-10-25 04:00:00|32.9615|32.9615|34.302125|34.302125|34.409375|34.409375|32.461|32.461|254696500
1004068800000|2001-10-26 04:00:00|33.71225|33.71225|33.372625|33.372625|34.409375|34.409375|33.28325|33.28325|278685312
1004331600000|2001-10-29 05:00:00|33.193875|33.193875|31.513625|31.513625|33.372625|33.372625|31.370625|31.370625|238942656
1004418000000|2001-10-30 05:00:00|31.06675|31.06675|31.46|31.46|32.175|32.175|30.49475|30.49475|276486712
1004504400000|2001-10-31 05:00:00|31.692375|31.692375|31.3885|31.3885|32.89|32.89|31.174|31.174|273745452
1004590800000|2001-11-01 05:00:00|31.549375|31.549375|33.229625|33.229625|33.56925|33.56925|30.834375|30.834375|312682516
1004677200000|2001-11-02 05:00:00|33.1045|33.1045|33.193875|33.193875|33.71225|33.71225|32.461|32.461|197006992
1004936400000|2001-11-05 05:00:00|33.6765|33.6765|34.087625|34.087625|34.409375|34.409375|33.265375|33.265375|235440556
1005022800000|2001-11-06 05:00:00|33.891|33.891|34.981375|34.981375|35.07075|35.07075|33.122375|33.122375|315703496
1005109200000|2001-11-07 05:00:00|34.78475|34.78475|35.017125|35.017125|35.982375|35.982375|34.5541625|34.5541625|382606992
1005195600000|2001-11-08 05:00:00|35.088625|35.088625|33.444125|33.444125|35.5641|35.5641|33.193875|33.193875|341857340
1005282000000|2001-11-09 05:00:00|33.2475|33.2475|33.444125|33.444125|34.409375|34.409375|33.158125|33.158125|134159440
1005541200000|2001-11-12 05:00:00|33.35475|33.35475|33.515625|33.515625|34.266375|34.266375|32.1035|32.1035|201297900
1005627600000|2001-11-13 05:00:00|34.1055|34.1055|34.623875|34.623875|34.659625|34.659625|33.444125|33.444125|224469928
1005714000000|2001-11-14 05:00:00|35.017125|35.017125|35.052875|35.052875|35.57125|35.57125|34.230625|34.230625|220939860
1005800400000|2001-11-15 05:00:00|34.766875|34.766875|34.766875|34.766875|35.57125|35.57125|34.373625|34.373625|212816780
1005886800000|2001-11-16 05:00:00|34.4612125|34.4612125|33.908875|33.908875|34.480875|34.480875|32.89|32.89|230433564
1006146000000|2001-11-19 05:00:00|33.9625|33.9625|35.75|35.75|35.839375|35.839375|33.891|33.891|332341256
1006232400000|2001-11-20 05:00:00|35.42825|35.42825|34.909875|34.909875|36.1075|36.1075|34.85625|34.85625|276307692
1006318800000|2001-11-21 05:00:00|35.052875|35.052875|35.178|35.178|35.3925|35.3925|34.42725|34.42725|201381816
1006491600000|2001-11-23 05:00:00|35.231625|35.231625|35.464|35.464|35.660625|35.660625|34.981375|34.981375|59944052
1006750800000|2001-11-26 05:00:00|35.64275|35.64275|38.198875|38.198875|38.520625|38.520625|35.5355|35.5355|460240556
1006837200000|2001-11-27 05:00:00|37.895|37.895|37.5375|37.5375|38.467|38.467|36.6612675|36.6612675|268285312
1006923600000|2001-11-28 05:00:00|37.269375|37.269375|36.697375|36.697375|37.912875|37.912875|36.482875|36.482875|250774824
1007010000000|2001-11-29 05:00:00|36.8225|36.8225|36.50075|36.50075|37.00125|37.00125|36.089625|36.089625|202562236
1007096400000|2001-11-30 05:00:00|36.590125|36.590125|38.07375|38.07375|38.324|38.324|36.196875|36.196875|303608388
1007355600000|2001-12-03 05:00:00|37.64475|37.64475|37.626875|37.626875|38.038|38.038|36.8225|36.8225|181135664
1007442000000|2001-12-04 05:00:00|37.626875|37.626875|40.04|40.04|40.326|40.326|37.037|37.037|380095104
1007528400000|2001-12-05 05:00:00|39.9685|39.9685|42.471|42.471|42.953625|42.953625|39.628875|39.628875|568011188
1007614800000|2001-12-06 05:00:00|41.9705|41.9705|40.71925|40.71925|42.00625|42.00625|39.57525|39.57525|338595804
1007701200000|2001-12-07 05:00:00|40.14725|40.14725|40.29025|40.29025|40.594125|40.594125|39.325|39.325|203311888
1007960400000|2001-12-10 05:00:00|39.843375|39.843375|40.29025|40.29025|41.094625|41.094625|39.736125|39.736125|169840556
1008046800000|2001-12-11 05:00:00|40.522625|40.522625|38.93175|38.93175|40.844375|40.844375|38.699375|38.699375|205269928
1008133200000|2001-12-12 05:00:00|39.092625|39.092625|38.413375|38.413375|39.182|39.182|37.984375|37.984375|192268528
1008219600000|2001-12-13 05:00:00|38.413375|38.413375|37.5375|37.5375|38.520625|38.520625|36.64375|36.64375|197644752
1008306000000|2001-12-14 05:00:00|37.054875|37.054875|36.447125|36.447125|37.2497125|37.2497125|35.910875|35.910875|189695104
1008565200000|2001-12-17 05:00:00|36.465|36.465|36.85825|36.85825|37.5375|37.5375|36.089625|36.089625|173538460
1008651600000|2001-12-18 05:00:00|37.340875|37.340875|37.555375|37.555375|38.127375|38.127375|36.14325|36.14325|235032164
1008738000000|2001-12-19 05:00:00|36.78675|36.78675|38.64575|38.64575|38.753|38.753|36.590125|36.590125|289667132
1008824400000|2001-12-20 05:00:00|38.2525|38.2525|36.947625|36.947625|38.377625|38.377625|36.85825|36.85825|220643356
1008910800000|2001-12-21 05:00:00|37.555375|37.555375|37.5375|37.5375|38.50275|38.50275|37.18|37.18|256156640
1009170000000|2001-12-24 05:00:00|37.35875|37.35875|38.181|38.181|38.341875|38.341875|37.35875|37.35875|50579020
1009342800000|2001-12-26 05:00:00|38.163125|38.163125|38.413375|38.413375|39.86125|39.86125|37.7895375|37.7895375|146321676
1009429200000|2001-12-27 05:00:00|38.57425|38.57425|39.450125|39.450125|39.771875|39.771875|38.57425|38.57425|191317480
1009515600000|2001-12-28 05:00:00|39.271375|39.271375|40.093625|40.093625|41.1125|41.1125|39.2535|39.2535|298909088
1009774800000|2001-12-31 05:00:00|40.236625|40.236625|39.14625|39.14625|40.50475|40.50475|39.021125|39.021125|137974824
1009947600000|2002-01-02 05:00:00|39.414375|39.414375|41.64875|41.64875|41.64875|41.64875|39.2535|39.2535|530780416
1010034000000|2002-01-03 05:00:00|41.1125|41.1125|42.14925|42.14925|42.453125|42.453125|40.701375|40.701375|612139860
1010120400000|2002-01-04 05:00:00|41.72025|41.72025|42.345875|42.345875|42.810625|42.810625|41.094625|41.094625|409790208
1010379600000|2002-01-07 05:00:00|42.3995|42.3995|40.93375|40.93375|42.9|42.9|40.665625|40.665625|444173424
1010466000000|2002-01-08 05:00:00|40.665625|40.665625|40.415375|40.415375|41.201875|41.201875|40.14725|40.14725|449600000
1010552400000|2002-01-09 05:00:00|40.755|40.755|38.699375|38.699375|40.987375|40.987375|38.038|38.038|327541256
1010638800000|2002-01-10 05:00:00|37.93075|37.93075|37.948625|37.948625|38.3758375|38.3758375|36.2129625|36.2129625|452430768
1010725200000|2002-01-11 05:00:00|38.234625|38.234625|37.626875|37.626875|39.039|39.039|36.8225|36.8225|348531468
1010984400000|2002-01-14 05:00:00|37.555375|37.555375|37.805625|37.805625|38.2525|38.2525|37.35875|37.35875|415932864
1011070800000|2002-01-15 05:00:00|38.1095|38.1095|38.78875|38.78875|38.896|38.896|37.912875|37.912875|290030768
1011157200000|2002-01-16 05:00:00|38.270375|38.270375|37.14425|37.14425|38.270375|38.270375|36.64375|36.64375|566679720
1011243600000|2002-01-17 05:00:00|39.2660125|39.2660125|40.183|40.183|40.64775|40.64775|39.092625|39.092625|661393004
1011330000000|2002-01-18 05:00:00|39.325|39.325|39.628875|39.628875|40.3975|40.3975|39.2535|39.2535|339379020
1011675600000|2002-01-22 05:00:00|39.807625|39.807625|39.00325|39.00325|39.986375|39.986375|39.00325|39.00325|327004192
1011762000000|2002-01-23 05:00:00|38.9675|38.9675|41.14825|41.14825|41.184|41.184|38.592125|38.592125|442836360
1011848400000|2002-01-24 05:00:00|40.951625|40.951625|41.487875|41.487875|42.024125|42.024125|40.93375|40.93375|343658740
1011934800000|2002-01-25 05:00:00|40.915875|40.915875|41.559375|41.559375|41.86325|41.86325|40.50475|40.50475|185728668
1012194000000|2002-01-28 05:00:00|41.8275|41.8275|41.595125|41.595125|42.095625|42.095625|40.612|40.612|186260136
1012280400000|2002-01-29 05:00:00|41.50575|41.50575|41.237625|41.237625|42.07775|42.07775|40.844375|40.844375|240083916
1012366800000|2002-01-30 05:00:00|41.237625|41.237625|43.060875|43.060875|43.15025|43.15025|41.00525|41.00525|471127272
1012453200000|2002-01-31 05:00:00|43.186|43.186|44.187|44.187|44.204875|44.204875|43.096625|43.096625|468000000
1012539600000|2002-02-01 05:00:00|43.50775|43.50775|43.632875|43.632875|44.616|44.616|43.50775|43.50775|397907692
1012798800000|2002-02-04 05:00:00|43.472|43.472|45.313125|45.313125|45.617|45.617|43.2575|43.2575|521862936
1012885200000|2002-02-05 05:00:00|44.848375|44.848375|45.491875|45.491875|46.43925|46.43925|44.8305|44.8305|456430768
1012971600000|2002-02-06 05:00:00|45.7689375|45.7689375|44.097625|44.097625|46.43925|46.43925|43.168125|43.168125|597040556
1013058000000|2002-02-07 05:00:00|44.061875|44.061875|43.43625|43.43625|45.205875|45.205875|43.043|43.043|347502096
1013144400000|2002-02-08 05:00:00|43.6239375|43.6239375|42.953625|42.953625|44.044|44.044|41.773875|41.773875|354976220
1013403600000|2002-02-11 05:00:00|42.774875|42.774875|44.65175|44.65175|44.6875|44.6875|42.43525|42.43525|398215384
1013490000000|2002-02-12 05:00:00|44.07975|44.07975|44.169125|44.169125|44.759|44.759|43.704375|43.704375|224111888
1013576400000|2002-02-13 05:00:00|44.204875|44.204875|44.705375|44.705375|45.1165|45.1165|44.061875|44.061875|312682516
1013662800000|2002-02-14 05:00:00|44.776875|44.776875|43.9725|43.9725|45.098625|45.098625|43.57925|43.57925|259910488
1013749200000|2002-02-15 05:00:00|43.847375|43.847375|42.72125|42.72125|44.65175|44.65175|42.631875|42.631875|259938460
1014094800000|2002-02-19 05:00:00|42.471|42.471|40.43325|40.43325|42.72125|42.72125|40.183|40.183|389857340
1014181200000|2002-02-20 05:00:00|40.701375|40.701375|41.344875|41.344875|41.47|41.47|39.950625|39.950625|285158040
1014267600000|2002-02-21 05:00:00|40.9695|40.9695|38.43125|38.43125|41.1125|41.1125|38.341875|38.341875|446405592
1014354000000|2002-02-22 05:00:00|38.71725|38.71725|40.64775|40.64775|41.023125|41.023125|38.43125|38.43125|406069928
1014613200000|2002-02-25 05:00:00|40.844375|40.844375|42.560375|42.560375|44.187|44.187|39.9685|39.9685|426422376
1014699600000|2002-02-26 05:00:00|42.739125|42.739125|42.310125|42.310125|43.561375|43.561375|41.559375|41.559375|259871328
1014786000000|2002-02-27 05:00:00|42.79275|42.79275|39.2535|39.2535|43.346875|43.346875|37.43025|37.43025|1029236360
1014872400000|2002-02-28 05:00:00|39.593125|39.593125|38.78875|38.78875|40.379625|40.379625|38.163125|38.163125|456481116
1014958800000|2002-03-01 05:00:00|39.199875|39.199875|41.916875|41.916875|42.00625|42.00625|39.00325|39.00325|351032164
1015218000000|2002-03-04 05:00:00|41.57725|41.57725|43.418375|43.418375|43.93675|43.93675|40.6835|40.6835|347994404
1015304400000|2002-03-05 05:00:00|43.168125|43.168125|42.059875|42.059875|43.668625|43.668625|41.8275|41.8275|274427972
1015390800000|2002-03-06 05:00:00|41.9705|41.9705|43.025125|43.025125|43.50775|43.50775|40.987375|40.987375|226008388
1015477200000|2002-03-07 05:00:00|43.00725|43.00725|43.57925|43.57925|43.847375|43.847375|42.202875|42.202875|257991608
1015563600000|2002-03-08 05:00:00|44.22275|44.22275|44.07975|44.07975|44.848375|44.848375|43.43625|43.43625|269504892
1015822800000|2002-03-11 05:00:00|43.9725|43.9725|44.79475|44.79475|44.93775|44.93775|43.07875|43.07875|262528668
1015909200000|2002-03-12 05:00:00|43.811625|43.811625|44.187|44.187|44.22275|44.22275|43.07875|43.07875|253801396
1015995600000|2002-03-13 05:00:00|43.561375|43.561375|43.775875|43.775875|44.4211625|44.4211625|43.168125|43.168125|200565032
1016082000000|2002-03-14 05:00:00|43.43625|43.43625|43.668625|43.668625|43.9725|43.9725|42.6837125|42.6837125|217079720
1016168400000|2002-03-15 05:00:00|43.72225|43.72225|44.598125|44.598125|44.616|44.616|43.346875|43.346875|240660136
1016427600000|2002-03-18 05:00:00|44.598125|44.598125|44.22275|44.22275|44.776875|44.776875|43.472|43.472|282181816
1016514000000|2002-03-19 05:00:00|44.133375|44.133375|44.419375|44.419375|45.22375|45.22375|43.43625|43.43625|242114684
1016600400000|2002-03-20 05:00:00|44.07975|44.07975|44.5445|44.5445|44.93775|44.93775|43.79375|43.79375|295826572
1016686800000|2002-03-21 05:00:00|42.64975|42.64975|43.382625|43.382625|43.43625|43.43625|41.57725|41.57725|617258740
1016773200000|2002-03-22 05:00:00|43.29325|43.29325|43.060875|43.060875|43.901|43.901|42.667625|42.667625|201991608
1017032400000|2002-03-25 05:00:00|43.025125|43.025125|41.738125|41.738125|43.060875|43.060875|41.5415|41.5415|263932864
1017118800000|2002-03-26 05:00:00|41.47|41.47|41.93475|41.93475|42.2565|42.2565|41.1125|41.1125|257583216
1017205200000|2002-03-27 05:00:00|41.738125|41.738125|41.952625|41.952625|42.3995|42.3995|41.57725|41.57725|127574824
1017291600000|2002-03-28 05:00:00|42.36375|42.36375|42.310125|42.310125|42.6855|42.6855|41.93475|41.93475|106584612
1017637200000|2002-04-01 05:00:00|41.79175|41.79175|43.72225|43.72225|44.154825|44.154825|41.613|41.613|198847552
1017723600000|2002-04-02 05:00:00|42.9|42.9|43.025125|43.025125|43.43625|43.43625|42.667625|42.667625|203591608
1017810000000|2002-04-03 05:00:00|42.989375|42.989375|42.453125|42.453125|43.775875|43.775875|42.185|42.185|214316080
1017896400000|2002-04-04 05:00:00|42.310125|42.310125|44.50875|44.50875|44.776875|44.776875|42.310125|42.310125|338159440
1017982800000|2002-04-05 05:00:00|44.598125|44.598125|44.22275|44.22275|45.027125|45.027125|43.07875|43.07875|278069928
1018238400000|2002-04-08 04:00:00|43.186|43.186|43.901|43.901|44.1155|44.1155|42.50675|42.50675|261365032
1018324800000|2002-04-09 04:00:00|43.954625|43.954625|43.07875|43.07875|44.6875|44.6875|42.917875|42.917875|191390208
1018411200000|2002-04-10 04:00:00|43.275375|43.275375|44.07975|44.07975|44.598125|44.598125|42.917875|42.917875|224755244
1018497600000|2002-04-11 04:00:00|44.741125|44.741125|44.43725|44.43725|45.0467875|45.0467875|44.240625|44.240625|406858740
1018584000000|2002-04-12 04:00:00|44.705375|44.705375|44.79475|44.79475|44.991375|44.991375|43.918875|43.918875|319921676
1018843200000|2002-04-15 04:00:00|44.79475|44.79475|44.6875|44.6875|44.955625|44.955625|44.33|44.33|299071328
1018929600000|2002-04-16 04:00:00|44.955625|44.955625|46.01025|46.01025|46.4732125|46.4732125|44.902|44.902|614713284
1019016000000|2002-04-17 04:00:00|46.349875|46.349875|46.671625|46.671625|46.778875|46.778875|45.36675|45.36675|395927272
1019102400000|2002-04-18 04:00:00|45.58125|45.58125|45.420375|45.420375|45.617|45.617|44.473|44.473|400945452
1019188800000|2002-04-19 04:00:00|45.563375|45.563375|44.65175|44.65175|45.563375|45.563375|44.562375|44.562375|384156640
1019448000000|2002-04-22 04:00:00|44.4015|44.4015|43.847375|43.847375|44.562375|44.562375|43.311125|43.311125|269158040
1019534400000|2002-04-23 04:00:00|43.86525|43.86525|43.346875|43.346875|44.29425|44.29425|43.060875|43.060875|234321676
1019620800000|2002-04-24 04:00:00|43.43625|43.43625|42.488875|42.488875|43.79375|43.79375|42.328|42.328|140352444
1019707200000|2002-04-25 04:00:00|42.1135|42.1135|43.1145|43.1145|43.50775|43.50775|42.095625|42.095625|194008388
1019793600000|2002-04-26 04:00:00|43.4005|43.4005|41.130375|41.130375|43.561375|43.561375|41.1125|41.1125|304682516
1020052800000|2002-04-29 04:00:00|41.3985|41.3985|42.8285|42.8285|43.00725|43.00725|41.273375|41.273375|272704892
1020139200000|2002-04-30 04:00:00|42.703375|42.703375|43.382625|43.382625|43.57925|43.57925|42.453125|42.453125|280682516
1020225600000|2002-05-01 04:00:00|43.418375|43.418375|42.86425|42.86425|43.418375|43.418375|41.756|41.756|214489508
1020312000000|2002-05-02 04:00:00|42.560375|42.560375|42.345875|42.345875|43.50775|43.50775|42.185|42.185|239110488
1020398400000|2002-05-03 04:00:00|42.131375|42.131375|42.024125|42.024125|42.93575|42.93575|41.881125|41.881125|230601396
1020657600000|2002-05-06 04:00:00|41.738125|41.738125|40.486875|40.486875|42.00625|42.00625|40.14725|40.14725|249415384
1020744000000|2002-05-07 04:00:00|41.00525|41.00525|40.165125|40.165125|41.023125|41.023125|39.57525|39.57525|242556640
1020830400000|2002-05-08 04:00:00|41.47|41.47|43.561375|43.561375|43.8295|43.8295|41.184|41.184|436246152
1020916800000|2002-05-09 04:00:00|43.346875|43.346875|43.239625|43.239625|43.525625|43.525625|42.5425|42.5425|224391608
1021003200000|2002-05-10 04:00:00|43.418375|43.418375|41.6845|41.6845|43.418375|43.418375|41.07675|41.07675|235977620
1021262400000|2002-05-13 04:00:00|42.042|42.042|42.79275|42.79275|43.060875|43.060875|41.00525|41.00525|265342656
1021348800000|2002-05-14 04:00:00|43.704375|43.704375|45.777875|45.777875|45.903|45.903|43.29325|43.29325|525980416
1021435200000|2002-05-15 04:00:00|45.348875|45.348875|45.188|45.188|46.43925|46.43925|44.4015|44.4015|335843356
1021521600000|2002-05-16 04:00:00|44.79475|44.79475|45.062875|45.062875|45.491875|45.491875|44.240625|44.240625|226825172
1021608000000|2002-05-17 04:00:00|45.563375|45.563375|44.705375|44.705375|46.08175|46.08175|43.990375|43.990375|236257340
1021867200000|2002-05-20 04:00:00|43.918875|43.918875|44.22275|44.22275|44.562375|44.562375|43.847375|43.847375|269644752
1021953600000|2002-05-21 04:00:00|44.383625|44.383625|41.93475|41.93475|44.6875|44.6875|41.8275|41.8275|280710488
1022040000000|2002-05-22 04:00:00|41.773875|41.773875|43.472|43.472|43.561375|43.561375|41.6845|41.6845|290584612
1022126400000|2002-05-23 04:00:00|43.704375|43.704375|45.00925|45.00925|45.1165|45.1165|43.025125|43.025125|369062936
1022212800000|2002-05-24 04:00:00|44.669625|44.669625|43.168125|43.168125|44.669625|44.669625|42.8285|42.8285|166243356
1022558400000|2002-05-28 04:00:00|42.345875|42.345875|42.86425|42.86425|43.2575|43.2575|41.881125|41.881125|149566432
1022644800000|2002-05-29 04:00:00|42.757|42.757|42.86425|42.86425|43.6865|43.6865|41.916875|41.916875|221572024
1022731200000|2002-05-30 04:00:00|42.488875|42.488875|43.2575|43.2575|43.57925|43.57925|42.024125|42.024125|198176220
1022817600000|2002-05-31 04:00:00|43.060875|43.060875|41.64875|41.64875|43.346875|43.346875|41.613|41.613|365130068
1023076800000|2002-06-03 04:00:00|41.809625|41.809625|40.951625|40.951625|41.916875|41.916875|40.36175|40.36175|234875524
1023163200000|2002-06-04 04:00:00|40.898|40.898|40.71925|40.71925|41.184|41.184|39.64675|39.64675|347552444
1023249600000|2002-06-05 04:00:00|40.808625|40.808625|40.612|40.612|40.915875|40.915875|39.950625|39.950625|276805592
1023336000000|2002-06-06 04:00:00|41.041|41.041|39.611|39.611|41.523625|41.523625|39.3965|39.3965|259804192
1023422400000|2002-06-07 04:00:00|38.896|38.896|38.2525|38.2525|39.21775|39.21775|37.412375|37.412375|611765032
1023681600000|2002-06-10 04:00:00|38.3955|38.3955|38.3955|38.3955|39.039|39.039|38.14525|38.14525|277297900
1023768000000|2002-06-11 04:00:00|38.6815|38.6815|36.57225|36.57225|38.78875|38.78875|36.482875|36.482875|349158040
1023854400000|2002-06-12 04:00:00|36.482875|36.482875|35.910875|35.910875|37.0942|37.0942|35.64275|35.64275|528190208
1023940800000|2002-06-13 04:00:00|35.78575|35.78575|34.92775|34.92775|35.839375|35.839375|34.64175|34.64175|352783216
1024027200000|2002-06-14 04:00:00|34.3915|34.3915|35.92875|35.92875|36.3935|36.3935|32.371625|32.371625|424475524
1024286400000|2002-06-17 04:00:00|36.179|36.179|36.71525|36.71525|36.876125|36.876125|35.481875|35.481875|324911888
1024372800000|2002-06-18 04:00:00|36.50075|36.50075|36.018125|36.018125|36.804625|36.804625|35.71425|35.71425|364939860
1024459200000|2002-06-19 04:00:00|31.048875|31.048875|30.602|30.602|31.46|31.46|30.173|30.173|1710724472
1024545600000|2002-06-20 04:00:00|30.691375|30.691375|30.584125|30.584125|31.46|31.46|30.119375|30.119375|396335664
1024632000000|2002-06-21 04:00:00|30.333875|30.333875|30.119375|30.119375|31.263375|31.263375|30.012125|30.012125|444749648
1024891200000|2002-06-24 04:00:00|29.976375|29.976375|30.870125|30.870125|31.692375|31.692375|29.85125|29.85125|431658740
1024977600000|2002-06-25 04:00:00|31.1025|31.1025|30.63775|30.63775|31.603|31.603|30.13725|30.13725|300917480
1025064000000|2002-06-26 04:00:00|30.03|30.03|29.583125|29.583125|30.905875|30.905875|28.56425|28.56425|558813984
1025150400000|2002-06-27 04:00:00|30.012125|30.012125|30.49475|30.49475|30.870125|30.870125|29.35075|29.35075|251412584
1025236800000|2002-06-28 04:00:00|30.56625|30.56625|31.6745|31.6745|31.85325|31.85325|30.3875|30.3875|270836360
1025496000000|2002-07-01 04:00:00|31.656625|31.656625|30.49475|30.49475|31.9605|31.9605|30.476875|30.476875|229476920
1025582400000|2002-07-02 04:00:00|30.441125|30.441125|30.28025|30.28025|30.677075|30.677075|30.083625|30.083625|304889508
1025668800000|2002-07-03 04:00:00|30.047875|30.047875|31.370625|31.370625|31.603|31.603|29.940625|29.940625|198830768
1025841600000|2002-07-05 04:00:00|31.656625|31.656625|33.49775|33.49775|33.515625|33.515625|31.656625|31.656625|161432164
1026100800000|2002-07-08 04:00:00|33.1045|33.1045|32.192875|32.192875|33.265375|33.265375|31.603|31.603|210993004
1026187200000|2002-07-09 04:00:00|32.335875|32.335875|31.334875|31.334875|32.693375|32.693375|31.20975|31.20975|226523076
1026273600000|2002-07-10 04:00:00|31.656625|31.656625|30.9595|30.9595|32.478875|32.478875|30.834375|30.834375|206696500
1026360000000|2002-07-11 04:00:00|30.85225|30.85225|32.71125|32.71125|32.800625|32.800625|30.333875|30.333875|373130068
1026446400000|2002-07-12 04:00:00|33.158125|33.158125|31.28125|31.28125|33.587125|33.587125|30.85225|30.85225|443138460
1026705600000|2002-07-15 04:00:00|31.156125|31.156125|32.586125|32.586125|33.2475|33.2475|30.047875|30.047875|295703496
1026792000000|2002-07-16 04:00:00|32.443125|32.443125|31.92475|31.92475|33.193875|33.193875|31.477875|31.477875|447502096
1026878400000|2002-07-17 04:00:00|28.832375|28.832375|27.938625|27.938625|28.9575|28.9575|27.152125|27.152125|1214366432
1026964800000|2002-07-18 04:00:00|27.70625|27.70625|26.794625|26.794625|27.8135|27.8135|26.365625|26.365625|558903496
1027051200000|2002-07-19 04:00:00|26.27625|26.27625|26.741|26.741|27.116375|27.116375|25.972375|25.972375|384822376
1027310400000|2002-07-22 04:00:00|26.365625|26.365625|26.6695|26.6695|27.152125|27.152125|26.115375|26.115375|431251020
1027396800000|2002-07-23 04:00:00|26.63375|26.63375|25.865125|25.865125|27.044875|27.044875|25.8115|25.8115|400197312
1027483200000|2002-07-24 04:00:00|25.614875|25.614875|27.17|27.17|27.20575|27.20575|25.471875|25.471875|410280668
1027569600000|2002-07-25 04:00:00|26.70525|26.70525|25.6685|25.6685|26.723125|26.723125|25.042875|25.042875|479588752
1027656000000|2002-07-26 04:00:00|25.84725|25.84725|25.63275|25.63275|25.972375|25.972375|24.6675|24.6675|207850012
1027915200000|2002-07-29 04:00:00|25.883|25.883|26.84825|26.84825|26.99125|26.99125|25.686375|25.686375|274975048
1028001600000|2002-07-30 04:00:00|26.544375|26.544375|27.581125|27.581125|27.724125|27.724125|26.026|26.026|355005368
1028088000000|2002-07-31 04:00:00|27.5275|27.5275|27.27725|27.27725|27.56325|27.56325|26.63375|26.63375|312689788
1028174400000|2002-08-01 04:00:00|27.009125|27.009125|26.455|26.455|27.56325|27.56325|26.329875|26.329875|229003300
1028260800000|2002-08-02 04:00:00|26.34775|26.34775|25.829375|25.829375|26.8125|26.8125|25.471875|25.471875|179793676
1028520000000|2002-08-05 04:00:00|25.91875|25.91875|25.007125|25.007125|26.27625|26.27625|24.971375|24.971375|204229816
1028606400000|2002-08-06 04:00:00|25.400375|25.400375|26.34775|26.34775|27.223625|27.223625|25.168|25.168|272534768
1028692800000|2002-08-07 04:00:00|26.973375|26.973375|26.8697|26.8697|27.456|27.456|25.650625|25.650625|333627468
1028779200000|2002-08-08 04:00:00|26.401375|26.401375|27.34875|27.34875|27.49175|27.49175|26.401375|26.401375|227388752
1028865600000|2002-08-09 04:00:00|27.259375|27.259375|26.8125|26.8125|27.259375|27.259375|26.365625|26.365625|205781536
1029124800000|2002-08-12 04:00:00|26.63375|26.63375|26.794625|26.794625|26.84825|26.84825|26.258375|26.258375|179831832
1029211200000|2002-08-13 04:00:00|26.63375|26.63375|26.079625|26.079625|27.187875|27.187875|26.008125|26.008125|270084136
1029297600000|2002-08-14 04:00:00|26.222625|26.222625|27.116375|27.116375|27.438125|27.438125|25.99025|25.99025|399383048
1029384000000|2002-08-15 04:00:00|27.223625|27.223625|27.902875|27.902875|28.153125|28.153125|26.830375|26.830375|322395244
1029470400000|2002-08-16 04:00:00|27.616875|27.616875|28.260375|28.260375|28.77875|28.77875|27.313|27.313|245431608
1029729600000|2002-08-19 04:00:00|28.188875|28.188875|28.56425|28.56425|29.046875|29.046875|28.0995|28.0995|216726656
1029816000000|2002-08-20 04:00:00|28.546375|28.546375|28.439125|28.439125|28.760875|28.760875|27.759875|27.759875|189287496
1029902400000|2002-08-21 04:00:00|28.6|28.6|28.8145|28.8145|29.029|29.029|27.616875|27.616875|202550880
1029988800000|2002-08-22 04:00:00|28.939625|28.939625|28.546375|28.546375|29.046875|29.046875|27.99225|27.99225|258343048
1030075200000|2002-08-23 04:00:00|28.42125|28.42125|28.117375|28.117375|28.474875|28.474875|27.616875|27.616875|164105060
1030334400000|2002-08-26 04:00:00|28.510625|28.510625|27.759875|27.759875|28.510625|28.510625|27.0985|27.0985|189998208
1030420800000|2002-08-27 04:00:00|28.081625|28.081625|26.544375|26.544375|28.13525|28.13525|26.294125|26.294125|262278488
1030507200000|2002-08-28 04:00:00|26.455|26.455|26.27625|26.27625|27.027|27.027|26.186875|26.186875|249950432
1030593600000|2002-08-29 04:00:00|26.186875|26.186875|26.27625|26.27625|26.9555|26.9555|25.936625|25.936625|164641172
1030680000000|2002-08-30 04:00:00|26.329875|26.329875|26.365625|26.365625|27.06275|27.06275|26.06175|26.06175|193680164
1031025600000|2002-09-03 04:00:00|25.900875|25.900875|25.114375|25.114375|26.008125|26.008125|25.114375|25.114375|276986404
1031112000000|2002-09-04 04:00:00|25.3825|25.3825|25.883|25.883|26.41925|26.41925|25.328875|25.328875|420546684
1031198400000|2002-09-05 04:00:00|25.436125|25.436125|25.34675|25.34675|25.6685|25.6685|25.114375|25.114375|226859300
1031284800000|2002-09-06 04:00:00|25.936625|25.936625|25.70425|25.70425|26.186875|26.186875|25.436125|25.436125|181603916
1031544000000|2002-09-09 04:00:00|25.5255|25.5255|25.686375|25.686375|25.972375|25.972375|25.293125|25.293125|158272444
1031630400000|2002-09-10 04:00:00|25.757875|25.757875|25.614875|25.614875|25.9133875|25.9133875|25.2395|25.2395|249528108
1031716800000|2002-09-11 04:00:00|25.63275|25.63275|25.543375|25.543375|26.0975|26.0975|25.293125|25.293125|202496000
1031803200000|2002-09-12 04:00:00|25.400375|25.400375|25.27525|25.27525|25.936625|25.936625|25.2395|25.2395|269937284
1031889600000|2002-09-13 04:00:00|25.257375|25.257375|25.328875|25.328875|25.63275|25.63275|25.114375|25.114375|282885760
1032148800000|2002-09-16 04:00:00|25.27525|25.27525|25.91875|25.91875|26.115375|26.115375|25.2395|25.2395|286614992
1032235200000|2002-09-17 04:00:00|26.06175|26.06175|26.455|26.455|26.866125|26.866125|26.043875|26.043875|429191328
1032321600000|2002-09-18 04:00:00|26.258375|26.258375|26.84825|26.84825|26.973375|26.973375|25.9545|25.9545|328801564
1032408000000|2002-09-19 04:00:00|26.365625|26.365625|26.06175|26.06175|26.455|26.455|25.883|25.883|206007720
1032494400000|2002-09-20 04:00:00|26.151125|26.151125|26.580125|26.580125|26.70525|26.70525|25.9545|25.9545|352788472
1032753600000|2002-09-23 04:00:00|26.3835|26.3835|26.544375|26.544375|26.741|26.741|25.829375|25.829375|263833844
1032840000000|2002-09-24 04:00:00|25.74|25.74|26.169|26.169|26.49075|26.49075|25.74|25.74|250708864
1032926400000|2002-09-25 04:00:00|26.258375|26.258375|26.687375|26.687375|27.116375|27.116375|26.186875|26.186875|254778292
1033012800000|2002-09-26 04:00:00|26.99125|26.99125|26.27625|26.27625|27.152125|27.152125|26.008125|26.008125|208740136
1033099200000|2002-09-27 04:00:00|25.91875|25.91875|26.312|26.312|26.544375|26.544375|25.883|25.883|206436024
1033358400000|2002-09-30 04:00:00|25.757875|25.757875|25.91875|25.91875|26.043875|26.043875|25.27525|25.27525|237952556
1033444800000|2002-10-01 04:00:00|26.0975|26.0975|25.936625|25.936625|26.0975|26.0975|25.025|25.025|342859468
1033531200000|2002-10-02 04:00:00|25.614875|25.614875|25.328875|25.328875|26.151125|26.151125|25.20375|25.20375|229484416
1033617600000|2002-10-03 04:00:00|25.34675|25.34675|25.56125|25.56125|26.0975|26.0975|25.13225|25.13225|218219748
1033704000000|2002-10-04 04:00:00|25.6685|25.6685|25.078625|25.078625|25.74|25.74|25.0232125|25.0232125|191051132
1033963200000|2002-10-07 04:00:00|24.971375|24.971375|24.613875|24.613875|25.400375|25.400375|24.596|24.596|245104612
1034049600000|2002-10-08 04:00:00|24.84625|24.84625|24.4673|24.4673|24.9535|24.9535|23.881|23.881|453704108
1034136000000|2002-10-09 04:00:00|24.20275|24.20275|24.3082125|24.3082125|24.756875|24.756875|23.970375|23.970375|357270040
1034222400000|2002-10-10 04:00:00|24.363625|24.363625|25.2377125|25.2377125|25.41825|25.41825|24.27425|24.27425|321661928
1034308800000|2002-10-11 04:00:00|25.48975|25.48975|25.936625|25.936625|26.41925|26.41925|25.20375|25.20375|294865116
1034568000000|2002-10-14 04:00:00|26.008125|26.008125|26.401375|26.401375|26.77675|26.77675|25.8115|25.8115|194536444
1034654400000|2002-10-15 04:00:00|27.20575|27.20575|27.0985|27.0985|27.259375|27.259375|26.41925|26.41925|405821816
1034740800000|2002-10-16 04:00:00|26.56225|26.56225|26.026|26.026|27.04845|27.04845|24.84625|24.84625|309331244
1034827200000|2002-10-17 04:00:00|25.400375|25.400375|25.221625|25.221625|25.71855|25.71855|24.98925|24.98925|469575384
1034913600000|2002-10-18 04:00:00|25.007125|25.007125|25.63275|25.63275|25.650625|25.650625|24.899875|24.899875|289353732
1035172800000|2002-10-21 04:00:00|25.48975|25.48975|26.026|26.026|26.151125|26.151125|25.025|25.025|238644024
1035259200000|2002-10-22 04:00:00|25.865125|25.865125|26.27625|26.27625|26.598|26.598|25.48975|25.48975|218295832
1035345600000|2002-10-23 04:00:00|26.151125|26.151125|26.598|26.598|26.77675|26.77675|25.91875|25.91875|209200948
1035432000000|2002-10-24 04:00:00|26.84825|26.84825|26.258375|26.258375|27.187875|27.187875|26.008125|26.008125|174920164
1035518400000|2002-10-25 04:00:00|26.258375|26.258375|27.56325|27.56325|27.616875|27.616875|26.079625|26.079625|279180640
1035781200000|2002-10-28 05:00:00|27.795625|27.795625|27.902875|27.902875|28.510625|28.510625|27.259375|27.259375|349426796
1035867600000|2002-10-29 05:00:00|27.831375|27.831375|27.599|27.599|28.3855|28.3855|26.741|26.741|259430544
1035954000000|2002-10-30 05:00:00|27.688375|27.688375|28.56425|28.56425|29.261375|29.261375|27.6705|27.6705|271113508
1036040400000|2002-10-31 05:00:00|28.582125|28.582125|28.725125|28.725125|29.3865|29.3865|28.457|28.457|295884864
1036126800000|2002-11-01 05:00:00|28.49275|28.49275|29.2435|29.2435|29.49375|29.49375|28.403375|28.403375|189934656
1036386000000|2002-11-04 05:00:00|29.49375|29.49375|30.190875|30.190875|31.06675|31.06675|29.225625|29.225625|377052472
1036472400000|2002-11-05 05:00:00|29.940625|29.940625|30.20875|30.20875|30.3320875|30.3320875|29.225625|29.225625|210817564
1036558800000|2002-11-06 05:00:00|30.5305|30.5305|30.78075|30.78075|30.9595|30.9595|29.85125|29.85125|216811748
1036645200000|2002-11-07 05:00:00|30.28025|30.28025|28.6|28.6|30.56625|30.56625|28.260375|28.260375|336379860
1036731600000|2002-11-08 05:00:00|28.617875|28.617875|28.314|28.314|28.9575|28.9575|27.742|27.742|193932696
1036990800000|2002-11-11 05:00:00|28.1513375|28.1513375|27.0985|27.0985|28.403375|28.403375|27.027|27.027|153142544
1037077200000|2002-11-12 05:00:00|27.3845|27.3845|27.9565|27.9565|28.6715|28.6715|27.313|27.313|230606768
1037163600000|2002-11-13 05:00:00|27.70625|27.70625|27.867125|27.867125|28.725125|28.725125|27.313|27.313|205264612
1037250000000|2002-11-14 05:00:00|28.42125|28.42125|29.13625|29.13625|29.332875|29.332875|28.20675|28.20675|141960276
1037336400000|2002-11-15 05:00:00|29.011125|29.011125|28.510625|28.510625|29.029|29.029|28.171|28.171|162948080
1037595600000|2002-11-18 05:00:00|28.939625|28.939625|27.974375|27.974375|28.9575|28.9575|27.742|27.742|164751048
1037682000000|2002-11-19 05:00:00|27.795625|27.795625|27.295125|27.295125|28.153125|28.153125|26.830375|26.830375|213397816
1037768400000|2002-11-20 05:00:00|27.34875|27.34875|27.759875|27.759875|28.06375|28.06375|27.259375|27.259375|208915692
1037854800000|2002-11-21 05:00:00|28.42125|28.42125|29.225625|29.225625|29.3865|29.3865|28.153125|28.153125|418547020
1037941200000|2002-11-22 05:00:00|28.760875|28.760875|28.617875|28.617875|29.1523375|29.1523375|28.42125|28.42125|228185900
1038200400000|2002-11-25 05:00:00|28.617875|28.617875|28.546375|28.546375|28.85025|28.85025|28.081625|28.081625|199723804
1038286800000|2002-11-26 05:00:00|28.331875|28.331875|27.545375|27.545375|28.42125|28.42125|27.295125|27.295125|241005984
1038373200000|2002-11-27 05:00:00|27.885|27.885|28.0995|28.0995|28.34975|28.34975|27.616875|27.616875|286791160
1038546000000|2002-11-29 05:00:00|28.224625|28.224625|27.70625|27.70625|28.3855|28.3855|27.5543125|27.5543125|143527384
1038805200000|2002-12-02 05:00:00|28.42125|28.42125|27.13425|27.13425|28.77875|28.77875|26.830375|26.830375|398989256
1038891600000|2002-12-03 05:00:00|27.17|27.17|27.0985|27.0985|27.42025|27.42025|26.99125|26.99125|228287104
1038978000000|2002-12-04 05:00:00|27.13425|27.13425|26.758875|26.758875|27.152125|27.152125|25.91875|25.91875|326772976
1039064400000|2002-12-05 05:00:00|26.866125|26.866125|26.151125|26.151125|26.9555|26.9555|25.972375|25.972375|244340192
1039150800000|2002-12-06 05:00:00|26.186875|26.186875|26.723125|26.723125|27.152125|27.152125|25.9545|25.9545|245581200
1039410000000|2002-12-09 05:00:00|26.70525|26.70525|26.365625|26.365625|26.723125|26.723125|26.222625|26.222625|236196024
1039496400000|2002-12-10 05:00:00|26.365625|26.365625|27.313|27.313|27.616875|27.616875|26.329875|26.329875|308882740
1039582800000|2002-12-11 05:00:00|27.34875|27.34875|27.688375|27.688375|27.688375|27.688375|26.9555|26.9555|253898124
1039669200000|2002-12-12 05:00:00|27.724125|27.724125|27.152125|27.152125|27.795625|27.795625|26.830375|26.830375|149688668
1039755600000|2002-12-13 05:00:00|27.06275|27.06275|26.437125|26.437125|27.080625|27.080625|26.186875|26.186875|165045648
1040014800000|2002-12-16 05:00:00|26.472875|26.472875|26.544375|26.544375|26.99125|26.99125|26.115375|26.115375|251966152
1040101200000|2002-12-17 05:00:00|26.544375|26.544375|26.9555|26.9555|27.152125|27.152125|26.2065375|26.2065375|223546460
1040187600000|2002-12-18 05:00:00|26.455|26.455|26.043875|26.043875|26.56225|26.56225|25.91875|25.91875|151066740
1040274000000|2002-12-19 05:00:00|25.972375|25.972375|25.3825|25.3825|26.6695|26.6695|25.20375|25.20375|347843076
1040360400000|2002-12-20 05:00:00|25.543375|25.543375|25.27525|25.27525|26.026|26.026|24.63175|24.63175|318747244
1040619600000|2002-12-23 05:00:00|25.311|25.311|25.900875|25.900875|26.008125|26.008125|25.2395|25.2395|126290796
1040706000000|2002-12-24 05:00:00|25.8115|25.8115|25.6685|25.6685|25.865125|25.865125|25.56125|25.56125|39427244
1040878800000|2002-12-26 05:00:00|25.77575|25.77575|25.74|25.74|26.472875|26.472875|25.5255|25.5255|85722292
1040965200000|2002-12-27 05:00:00|25.579125|25.579125|25.13225|25.13225|25.70425|25.70425|25.042875|25.042875|80261760
1041224400000|2002-12-30 05:00:00|25.168|25.168|25.150125|25.150125|25.293125|25.293125|24.739|24.739|156630040
1041310800000|2002-12-31 05:00:00|25.025|25.025|25.614875|25.614875|25.6685|25.6685|24.935625|24.935625|201105228
1041483600000|2003-01-02 05:00:00|25.6685|25.6685|26.455|26.455|26.6695|26.6695|25.650625|25.650625|182134880
1041570000000|2003-01-03 05:00:00|26.455|26.455|26.63375|26.63375|26.687375|26.687375|26.079625|26.079625|147827356
1041829200000|2003-01-06 05:00:00|26.866125|26.866125|26.63375|26.63375|27.49175|27.49175|26.598|26.598|391202684
1041915600000|2003-01-07 05:00:00|26.437125|26.437125|26.544375|26.544375|26.8125|26.8125|25.865125|25.865125|345920276
1042002000000|2003-01-08 05:00:00|26.06175|26.06175|26.008125|26.008125|26.294125|26.294125|25.8115|25.8115|229870544
1042088400000|2003-01-09 05:00:00|26.13325|26.13325|26.2405|26.2405|26.6695|26.6695|25.91875|25.91875|215667804
1042174800000|2003-01-10 05:00:00|26.06175|26.06175|26.312|26.312|26.49075|26.49075|25.900875|25.900875|175506908
1042434000000|2003-01-13 05:00:00|26.63375|26.63375|26.151125|26.151125|26.63375|26.63375|25.6702875|25.6702875|179216220
1042520400000|2003-01-14 05:00:00|26.258375|26.258375|26.115375|26.115375|26.49075|26.49075|25.900875|25.900875|187186236
1042606800000|2003-01-15 05:00:00|26.079625|26.079625|25.793625|25.793625|26.27625|26.27625|25.48975|25.48975|373192052
1042693200000|2003-01-16 05:00:00|25.400375|25.400375|26.13325|26.13325|26.3835|26.3835|25.400375|25.400375|560136276
1042779600000|2003-01-17 05:00:00|26.026|26.026|25.20375|25.20375|26.026|26.026|25.168|25.168|268629480
1043125200000|2003-01-21 05:00:00|25.400375|25.400375|25.06075|25.06075|25.757875|25.757875|25.025|25.025|253801284
1043211600000|2003-01-22 05:00:00|24.98925|24.98925|24.8105|24.8105|25.293125|25.293125|24.6675|24.6675|215500976
1043298000000|2003-01-23 05:00:00|25.114375|25.114375|25.328875|25.328875|25.6685|25.6685|24.935625|24.935625|228641844
1043384400000|2003-01-24 05:00:00|25.454|25.454|24.6675|24.6675|25.454|25.454|24.2385|24.2385|305786852
1043643600000|2003-01-27 05:00:00|24.453|24.453|25.257375|25.257375|25.91875|25.91875|24.399375|24.399375|391729060
1043730000000|2003-01-28 05:00:00|25.454|25.454|26.06175|26.06175|26.258375|26.258375|25.311|25.311|286668024
1043816400000|2003-01-29 05:00:00|26.008125|26.008125|26.687375|26.687375|26.99125|26.99125|25.56125|25.56125|373599048
1043902800000|2003-01-30 05:00:00|26.77675|26.77675|25.597|25.597|26.937625|26.937625|25.543375|25.543375|407553228
1043989200000|2003-01-31 05:00:00|25.364625|25.364625|25.6685|25.6685|26.008125|26.008125|25.114375|25.114375|341909704
1044248400000|2003-02-03 05:00:00|25.757875|25.757875|26.20475|26.20475|26.651625|26.651625|25.650625|25.650625|265462656
1044334800000|2003-02-04 05:00:00|25.829375|25.829375|26.0975|26.0975|26.186875|26.186875|25.579125|25.579125|317660080
1044421200000|2003-02-05 05:00:00|26.294125|26.294125|25.829375|25.829375|26.687375|26.687375|25.8240125|25.8240125|222104108
1044507600000|2003-02-06 05:00:00|25.6685|25.6685|25.793625|25.793625|26.079625|26.079625|25.41825|25.41825|179500920
1044594000000|2003-02-07 05:00:00|26.008125|26.008125|25.293125|25.293125|26.0975|26.0975|25.150125|25.150125|272560388
1044853200000|2003-02-10 05:00:00|25.48975|25.48975|25.650625|25.650625|26.043875|26.043875|25.13225|25.13225|168304612
1044939600000|2003-02-11 05:00:00|25.91875|25.91875|25.650625|25.650625|26.151125|26.151125|25.3825|25.3825|165363412
1045026000000|2003-02-12 05:00:00|25.507625|25.507625|25.722125|25.722125|26.0975|26.0975|25.507625|25.507625|229100640
1045112400000|2003-02-13 05:00:00|25.757875|25.757875|25.99025|25.99025|26.169|26.169|25.454|25.454|209185508
1045198800000|2003-02-14 05:00:00|26.115375|26.115375|26.222625|26.222625|26.312|26.312|25.650625|25.650625|243873116
1045544400000|2003-02-18 05:00:00|26.365625|26.365625|27.295125|27.295125|27.34875|27.34875|26.312|26.312|291412360
1045630800000|2003-02-19 05:00:00|26.937625|26.937625|26.544375|26.544375|27.080625|27.080625|26.2405|26.2405|241393956
1045717200000|2003-02-20 05:00:00|26.544375|26.544375|26.401375|26.401375|26.741|26.741|26.294125|26.294125|224681172
1045803600000|2003-02-21 05:00:00|26.49075|26.49075|26.8125|26.8125|26.91975|26.91975|26.186875|26.186875|157874180
1046062800000|2003-02-24 05:00:00|26.56225|26.56225|26.34775|26.34775|26.866125|26.866125|26.34775|26.34775|180546180
1046149200000|2003-02-25 05:00:00|26.2405|26.2405|26.84825|26.84825|26.9555|26.9555|26.0778375|26.0778375|190276304
1046235600000|2003-02-26 05:00:00|26.794625|26.794625|25.91875|25.91875|26.84825|26.84825|25.883|25.883|218480780
1046322000000|2003-02-27 05:00:00|26.043875|26.043875|26.56225|26.56225|26.8125|26.8125|25.936625|25.936625|154875132
1046408400000|2003-02-28 05:00:00|26.56225|26.56225|26.830375|26.830375|26.973375|26.973375|26.401375|26.401375|195364416
1046667600000|2003-03-03 05:00:00|26.830375|26.830375|26.186875|26.186875|27.0985|27.0985|26.008125|26.008125|204387020
1046754000000|2003-03-04 05:00:00|26.34775|26.34775|26.026|26.026|26.472875|26.472875|25.8115|25.8115|126742096
1046840400000|2003-03-05 05:00:00|26.115375|26.115375|26.13325|26.13325|26.455|26.455|25.9545|25.9545|127210180
1046926800000|2003-03-06 05:00:00|26.06175|26.06175|26.026|26.026|26.0975|26.0975|25.74|25.74|98392332
1047013200000|2003-03-07 05:00:00|25.865125|25.865125|25.972375|25.972375|26.294125|26.294125|25.579125|25.579125|151879720
1047272400000|2003-03-10 05:00:00|25.936625|25.936625|25.686375|25.686375|26.222625|26.222625|25.56125|25.56125|136228696
1047358800000|2003-03-11 05:00:00|25.6685|25.6685|25.436125|25.436125|25.900875|25.900875|25.2395|25.2395|161927776
1047445200000|2003-03-12 05:00:00|25.328875|25.328875|25.41825|25.41825|25.722125|25.722125|25.13225|25.13225|223321956
1047531600000|2003-03-13 05:00:00|25.865125|25.865125|26.312|26.312|26.455|26.455|25.328875|25.328875|336204248
1047618000000|2003-03-14 05:00:00|26.2405|26.2405|26.41925|26.41925|26.830375|26.830375|26.169|26.169|153757648
1047877200000|2003-03-17 05:00:00|26.615875|26.615875|26.830375|26.830375|26.937625|26.937625|26.294125|26.294125|400458908
1047963600000|2003-03-18 05:00:00|26.8125|26.8125|26.8125|26.8125|26.973375|26.973375|26.49075|26.49075|230368612
1048050000000|2003-03-19 05:00:00|26.937625|26.937625|26.723125|26.723125|27.080625|27.080625|26.4407|26.4407|141841956
1048136400000|2003-03-20 05:00:00|26.687375|26.687375|26.651625|26.651625|26.794625|26.794625|26.0975|26.0975|163519608
1048222800000|2003-03-21 05:00:00|26.973375|26.973375|26.8125|26.8125|27.080625|27.080625|26.49075|26.49075|298381200
1048482000000|2003-03-24 05:00:00|26.222625|26.222625|25.686375|25.686375|26.455|26.455|25.650625|25.650625|161531356
1048568400000|2003-03-25 05:00:00|25.757875|25.757875|26.008125|26.008125|26.508625|26.508625|25.686375|25.686375|167532528
1048654800000|2003-03-26 05:00:00|26.008125|26.008125|25.757875|25.757875|26.026|26.026|25.56125|25.56125|178167832
1048741200000|2003-03-27 05:00:00|25.597|25.597|25.900875|25.900875|26.27625|26.27625|25.597|25.597|122276752
1048827600000|2003-03-28 05:00:00|25.74|25.74|26.043875|26.043875|26.13325|26.13325|25.686375|25.686375|145163356
1049086800000|2003-03-31 05:00:00|25.6309625|25.6309625|25.27525|25.27525|25.972375|25.972375|25.0965|25.0965|256524416
1049173200000|2003-04-01 05:00:00|25.3825|25.3825|25.311|25.311|25.579125|25.579125|25.150125|25.150125|154221256
1049259600000|2003-04-02 05:00:00|25.6685|25.6685|26.0975|26.0975|26.258375|26.258375|25.50315625|25.50315625|171200836
1049346000000|2003-04-03 05:00:00|26.026|26.026|25.84725|25.84725|26.27625|26.27625|25.650625|25.650625|145571132
1049432400000|2003-04-04 05:00:00|25.9545|25.9545|25.757875|25.757875|26.222625|26.222625|25.722125|25.722125|149534320
1049688000000|2003-04-07 04:00:00|26.544375|26.544375|25.900875|25.900875|26.723125|26.723125|25.757875|25.757875|196691020
1049774400000|2003-04-08 04:00:00|25.936625|25.936625|25.829375|25.829375|26.186875|26.186875|25.6760075|25.6760075|128808612
1049860800000|2003-04-09 04:00:00|25.9545|25.9545|25.364625|25.364625|26.13325|26.13325|25.27525|25.27525|146594684
1049947200000|2003-04-10 04:00:00|25.3825|25.3825|25.686375|25.686375|25.722125|25.722125|25.3825|25.3825|109181592
1050033600000|2003-04-11 04:00:00|25.114375|25.114375|23.595|23.595|25.8115|25.8115|23.112375|23.112375|1393088612
1050292800000|2003-04-14 04:00:00|24.506625|24.506625|24.27425|24.27425|24.578125|24.578125|24.13125|24.13125|503716136
1050379200000|2003-04-15 04:00:00|24.292125|24.292125|23.934625|23.934625|24.31|24.31|23.77375|23.77375|304644640
1050465600000|2003-04-16 04:00:00|23.219625|23.219625|23.6665|23.6665|24.435125|24.435125|23.0945|23.0945|1018380976
1050552000000|2003-04-17 04:00:00|23.595|23.595|23.452|23.452|23.684375|23.684375|22.737|22.737|616911832
1050897600000|2003-04-21 04:00:00|23.469875|23.469875|23.48775|23.48775|23.577125|23.577125|23.20175|23.20175|152963244
1050984000000|2003-04-22 04:00:00|23.55925|23.55925|24.149125|24.149125|24.34575|24.34575|23.398375|23.398375|303956864
1051070400000|2003-04-23 04:00:00|24.184875|24.184875|24.27425|24.27425|24.363625|24.363625|23.898875|23.898875|210458068
1051156800000|2003-04-24 04:00:00|24.167|24.167|24.024|24.024|24.327875|24.327875|23.2375|23.2375|326389424
1051243200000|2003-04-25 04:00:00|24.05975|24.05975|23.863125|23.863125|24.27425|24.27425|23.648625|23.648625|205835972
1051502400000|2003-04-28 04:00:00|24.0955|24.0955|24.77475|24.77475|24.9535|24.9535|24.006125|24.006125|638045872
1051588800000|2003-04-29 04:00:00|24.98925|24.98925|25.13225|25.13225|25.311|25.311|24.27425|24.27425|459117872
1051675200000|2003-04-30 04:00:00|24.899875|24.899875|25.41825|25.41825|25.650625|25.650625|24.756875|24.756875|458774544
1051761600000|2003-05-01 04:00:00|25.471875|25.471875|25.6685|25.6685|25.722125|25.722125|25.025|25.025|343351328
1051848000000|2003-05-02 04:00:00|25.84725|25.84725|25.829375|25.829375|26.079625|26.079625|25.63275|25.63275|321832276
1052107200000|2003-05-05 04:00:00|26.401375|26.401375|28.760875|28.760875|30.173|30.173|26.365625|26.365625|1556383328
1052193600000|2003-05-06 04:00:00|28.8145|28.8145|31.28125|31.28125|31.99625|31.99625|28.79305|28.79305|1515534096
1052280000000|2003-05-07 04:00:00|30.977375|30.977375|31.549375|31.549375|32.604|32.604|30.584125|30.584125|1055076976
1052366400000|2003-05-08 04:00:00|31.63875|31.63875|32.175|32.175|32.300125|32.300125|30.9219625|30.9219625|688298964
1052452800000|2003-05-09 04:00:00|32.764875|32.764875|32.71125|32.71125|32.89|32.89|31.9605|31.9605|588962796
1052712000000|2003-05-12 04:00:00|32.443125|32.443125|33.176|33.176|33.49775|33.49775|32.407375|32.407375|420081844
1052798400000|2003-05-13 04:00:00|32.943625|32.943625|33.372625|33.372625|33.908875|33.908875|32.085625|32.085625|447695104
1052884800000|2003-05-14 04:00:00|33.658625|33.658625|33.158125|33.158125|33.6765|33.6765|32.943625|32.943625|356215720
1052971200000|2003-05-15 04:00:00|33.2475|33.2475|33.479875|33.479875|33.694375|33.694375|33.015125|33.015125|286093872
1053057600000|2003-05-16 04:00:00|33.229625|33.229625|33.605|33.605|33.9625|33.9625|32.6755|32.6755|336971580
1053316800000|2003-05-19 04:00:00|33.122375|33.122375|32.35375|32.35375|33.336875|33.336875|32.28225|32.28225|446307188
1053403200000|2003-05-20 04:00:00|32.35375|32.35375|31.799625|31.799625|32.461|32.461|31.46|31.46|416848892
1053489600000|2003-05-21 04:00:00|31.799625|31.799625|31.906875|31.906875|32.335875|32.335875|31.585125|31.585125|306300360
1053576000000|2003-05-22 04:00:00|31.978375|31.978375|32.604|32.604|32.89|32.89|31.71025|31.71025|179891412
1053662400000|2003-05-23 04:00:00|32.550375|32.550375|32.747|32.747|32.99725|32.99725|32.1035|32.1035|206902208
1054008000000|2003-05-27 04:00:00|32.1035|32.1035|33.748|33.748|33.78375|33.78375|32.014125|32.014125|290011860
1054094400000|2003-05-28 04:00:00|33.06875|33.06875|32.6755|32.6755|33.3458125|33.3458125|32.443125|32.443125|340629368
1054180800000|2003-05-29 04:00:00|32.693375|32.693375|32.35375|32.35375|33.06875|33.06875|31.99625|31.99625|333453816
1054267200000|2003-05-30 04:00:00|32.3895|32.3895|32.085625|32.085625|32.49675|32.49675|31.334875|31.334875|382456000
1054526400000|2003-06-02 04:00:00|32.35375|32.35375|31.191875|31.191875|32.693375|32.693375|30.870125|30.870125|418173760
1054612800000|2003-06-03 04:00:00|31.174|31.174|30.941625|30.941625|31.585125|31.585125|30.42325|30.42325|360500024
1054699200000|2003-06-04 04:00:00|30.92375|30.92375|31.46|31.46|31.799625|31.799625|30.63775|30.63775|270935440
1054785600000|2003-06-05 04:00:00|31.191875|31.191875|31.5315|31.5315|31.71025|31.71025|30.977375|30.977375|205449340
1054872000000|2003-06-06 04:00:00|31.71025|31.71025|30.655625|30.655625|32.2465|32.2465|30.63775|30.63775|242696668
1055131200000|2003-06-09 04:00:00|30.28025|30.28025|30.012125|30.012125|30.459|30.459|29.726125|29.726125|259696164
1055217600000|2003-06-10 04:00:00|30.190875|30.190875|30.70925|30.70925|30.905875|30.905875|29.940625|29.940625|176495720
1055304000000|2003-06-11 04:00:00|30.655625|30.655625|31.191875|31.191875|31.299125|31.299125|30.055025|30.055025|224902096
1055390400000|2003-06-12 04:00:00|31.370625|31.370625|31.763875|31.763875|31.9605|31.9605|31.191875|31.191875|252350040
1055476800000|2003-06-13 04:00:00|31.728125|31.728125|31.13825|31.13825|32.085625|32.085625|30.619875|30.619875|191059804
1055736000000|2003-06-16 04:00:00|31.46|31.46|32.657625|32.657625|32.657625|32.657625|31.191875|31.191875|238689228
1055822400000|2003-06-17 04:00:00|32.907875|32.907875|32.514625|32.514625|33.06875|33.06875|32.157125|32.157125|177321116
1055908800000|2003-06-18 04:00:00|32.979375|32.979375|34.177|34.177|34.8205|34.8205|32.7273375|32.7273375|454535384
1055995200000|2003-06-19 04:00:00|34.606|34.606|34.21275|34.21275|35.052875|35.052875|33.551375|33.551375|381744612
1056081600000|2003-06-20 04:00:00|34.588125|34.588125|34.32|34.32|34.99925|34.99925|33.78375|33.78375|359187804
1056340800000|2003-06-23 04:00:00|34.5005375|34.5005375|34.06975|34.06975|35.195875|35.195875|33.515625|33.515625|308746796
1056427200000|2003-06-24 04:00:00|34.802625|34.802625|33.56925|33.56925|35.160125|35.160125|33.462|33.462|515105732
1056513600000|2003-06-25 04:00:00|33.71225|33.71225|34.123375|34.123375|34.6775|34.6775|33.444125|33.444125|329963412
1056600000000|2003-06-26 04:00:00|33.42625|33.42625|34.480875|34.480875|34.5345|34.5345|33.42625|33.42625|159549032
1056686400000|2003-06-27 04:00:00|34.49875|34.49875|33.479875|33.479875|34.516625|34.516625|33.033|33.033|365429704
1056945600000|2003-06-30 04:00:00|33.3905|33.3905|34.06975|34.06975|34.337875|34.337875|33.229625|33.229625|235683580
1057032000000|2003-07-01 04:00:00|33.730125|33.730125|34.123375|34.123375|34.28425|34.28425|33.086625|33.086625|180840000
1057118400000|2003-07-02 04:00:00|34.016125|34.016125|34.445125|34.445125|34.6775|34.6775|33.99825|33.99825|328546124
1057204800000|2003-07-03 04:00:00|33.9625|33.9625|34.194875|34.194875|34.945625|34.945625|33.92675|33.92675|137635244
1057550400000|2003-07-07 04:00:00|34.445125|34.445125|35.517625|35.517625|36.07175|36.07175|34.194875|34.194875|290042852
1057636800000|2003-07-08 04:00:00|34.892|34.892|36.465|36.465|36.64375|36.64375|34.838375|34.838375|256512000
1057723200000|2003-07-09 04:00:00|36.125375|36.125375|35.553375|35.553375|36.554375|36.554375|35.5444375|35.5444375|213680276
1057809600000|2003-07-10 04:00:00|35.5355|35.5355|34.99925|34.99925|35.64275|35.64275|34.623875|34.623875|171243244
1057896000000|2003-07-11 04:00:00|35.14225|35.14225|35.481875|35.481875|35.75|35.75|34.9116625|34.9116625|136874628
1058155200000|2003-07-14 04:00:00|35.767875|35.767875|35.57125|35.57125|36.465|36.465|35.517625|35.517625|188220584
1058241600000|2003-07-15 04:00:00|35.78575|35.78575|35.052875|35.052875|36.179|36.179|34.731125|34.731125|206676976
1058328000000|2003-07-16 04:00:00|35.696375|35.696375|35.517625|35.517625|35.75|35.75|34.64175|34.64175|253581592
1058414400000|2003-07-17 04:00:00|36.089625|36.089625|37.35875|37.35875|37.448125|37.448125|35.982375|35.982375|751319720
1058500800000|2003-07-18 04:00:00|37.35875|37.35875|37.2854625|37.2854625|37.85925|37.85925|36.465|36.465|298544220
1058760000000|2003-07-21 04:00:00|36.983375|36.983375|36.840375|36.840375|37.18|37.18|36.28607125|36.28607125|185084024
1058846400000|2003-07-22 04:00:00|37.305125|37.305125|37.18|37.18|37.466|37.466|36.64375|36.64375|198227580
1058932800000|2003-07-23 04:00:00|37.448125|37.448125|37.162125|37.162125|37.466|37.466|36.57225|36.57225|142895664
1059019200000|2003-07-24 04:00:00|37.609|37.609|36.661625|36.661625|38.43125|38.43125|36.42925|36.42925|229011356
1059105600000|2003-07-25 04:00:00|36.482875|36.482875|38.50275|38.50275|38.556375|38.556375|36.465|36.465|216567888
1059364800000|2003-07-28 04:00:00|38.43125|38.43125|37.519625|37.519625|38.4401875|38.4401875|37.28725|37.28725|170194684
1059451200000|2003-07-29 04:00:00|37.519625|37.519625|37.037|37.037|37.6805|37.6805|36.6795|36.6795|197101536
1059537600000|2003-07-30 04:00:00|37.126375|37.126375|36.2505|36.2505|37.35875|37.35875|36.053875|36.053875|173420976
1059624000000|2003-07-31 04:00:00|37.07275|37.07275|37.6805|37.6805|38.163125|38.163125|36.768875|36.768875|301206152
1059710400000|2003-08-01 04:00:00|37.5375|37.5375|37.054875|37.054875|38.020125|38.020125|36.894|36.894|150547300
1059969600000|2003-08-04 04:00:00|36.697375|36.697375|37.912875|37.912875|38.43125|38.43125|36.2505|36.2505|229890796
1060056000000|2003-08-05 04:00:00|38.163125|38.163125|36.42925|36.42925|38.2525|38.2525|35.92875|35.92875|249194124
1060142400000|2003-08-06 04:00:00|35.85725|35.85725|35.088625|35.088625|36.053875|36.053875|34.85625|34.85625|245220248
1060228800000|2003-08-07 04:00:00|35.267375|35.267375|35.624875|35.624875|35.910875|35.910875|34.71325|34.71325|174792388
1060315200000|2003-08-08 04:00:00|35.946625|35.946625|35.1065|35.1065|35.982375|35.982375|35.035|35.035|137712108
1060574400000|2003-08-11 04:00:00|35.42825|35.42825|35.14225|35.14225|35.624875|35.624875|34.874125|34.874125|137091916
1060660800000|2003-08-12 04:00:00|35.321|35.321|35.21375|35.21375|35.3925|35.3925|34.78475|34.78475|164276360
1060747200000|2003-08-13 04:00:00|35.49975|35.49975|36.07175|36.07175|36.35775|36.35775|34.99925|34.99925|283817340
1060833600000|2003-08-14 04:00:00|36.125375|36.125375|35.696375|35.696375|36.339875|36.339875|35.64275|35.64275|192809284
1060920000000|2003-08-15 04:00:00|35.78575|35.78575|35.231625|35.231625|35.875125|35.875125|35.14225|35.14225|125744000
1061179200000|2003-08-18 04:00:00|35.49975|35.49975|36.35775|36.35775|36.482875|36.482875|35.2495|35.2495|193394404
1061265600000|2003-08-19 04:00:00|36.411375|36.411375|36.322|36.322|36.554375|36.554375|35.75|35.75|133612416
1061352000000|2003-08-20 04:00:00|36.07175|36.07175|37.555375|37.555375|38.020125|38.020125|36.00025|36.00025|273058628
1061438400000|2003-08-21 04:00:00|37.591125|37.591125|38.753|38.753|38.8012625|38.8012625|37.448125|37.448125|256141424
1061524800000|2003-08-22 04:00:00|38.985375|38.985375|37.323|37.323|39.325|39.325|36.88685|36.88685|250014656
1061784000000|2003-08-25 04:00:00|37.14425|37.14425|37.28725|37.28725|37.376625|37.376625|36.625875|36.625875|137796360
1061870400000|2003-08-26 04:00:00|37.090625|37.090625|37.626875|37.626875|37.662625|37.662625|36.375625|36.375625|164795692
1061956800000|2003-08-27 04:00:00|37.376625|37.376625|38.3955|38.3955|38.3955|38.3955|36.92975|36.92975|225478712
1062043200000|2003-08-28 04:00:00|38.127375|38.127375|39.664625|39.664625|39.71825|39.71825|38.127375|38.127375|319519720
1062129600000|2003-08-29 04:00:00|39.6825|39.6825|40.415375|40.415375|40.844375|40.844375|39.4125875|39.4125875|264920948
1062475200000|2003-09-02 04:00:00|40.50475|40.50475|40.844375|40.844375|40.93375|40.93375|40.04|40.04|243757424
1062561600000|2003-09-03 04:00:00|40.755|40.755|41.023125|41.023125|41.6845|41.6845|40.6835|40.6835|268646992
1062648000000|2003-09-04 04:00:00|41.3985|41.3985|40.808625|40.808625|41.559375|41.559375|40.701375|40.701375|207783160
1062734400000|2003-09-05 04:00:00|40.629875|40.629875|40.21875|40.21875|41.380625|41.380625|40.057875|40.057875|239927832
1062993600000|2003-09-08 04:00:00|40.183|40.183|40.64775|40.64775|40.737125|40.737125|40.165125|40.165125|167125312
1063080000000|2003-09-09 04:00:00|40.272375|40.272375|39.986375|39.986375|40.522625|40.522625|39.5395|39.5395|180194404
1063166400000|2003-09-10 04:00:00|39.771875|39.771875|39.64675|39.64675|40.415375|40.415375|39.521625|39.521625|224668584
1063252800000|2003-09-11 04:00:00|39.771875|39.771875|40.326|40.326|40.737125|40.737125|39.50375|39.50375|213723524
1063339200000|2003-09-12 04:00:00|40.236625|40.236625|41.29125|41.29125|41.36275|41.36275|39.879125|39.879125|179825284
1063598400000|2003-09-15 04:00:00|40.772875|40.772875|39.700375|39.700375|40.93375|40.93375|39.5395|39.5395|226616444
1063684800000|2003-09-16 04:00:00|39.700375|39.700375|39.9685|39.9685|40.5673125|40.5673125|39.6825|39.6825|269110152
1063771200000|2003-09-17 04:00:00|39.986375|39.986375|39.5395|39.5395|40.00425|40.00425|39.0658125|39.0658125|289107300
1063857600000|2003-09-18 04:00:00|39.50375|39.50375|40.898|40.898|41.094625|41.094625|39.235625|39.235625|252649788
1063944000000|2003-09-19 04:00:00|40.898|40.898|40.36175|40.36175|41.201875|41.201875|40.093625|40.093625|206053312
1064203200000|2003-09-22 04:00:00|39.64675|39.64675|39.468|39.468|40.21875|40.21875|39.182|39.182|179641508
1064289600000|2003-09-23 04:00:00|39.36075|39.36075|40.093625|40.093625|40.14725|40.14725|39.1105|39.1105|133113004
1064376000000|2003-09-24 04:00:00|39.700375|39.700375|38.1095|38.1095|39.879125|39.879125|37.68479|37.68479|301084696
1064462400000|2003-09-25 04:00:00|38.14525|38.14525|36.518625|36.518625|38.198875|38.198875|36.196875|36.196875|573934768
1064548800000|2003-09-26 04:00:00|36.28625|36.28625|36.983375|36.983375|38.28825|38.28825|36.0163375|36.0163375|346294768
1064808000000|2003-09-29 04:00:00|38.413375|38.413375|38.07375|38.07375|38.735125|38.735125|36.911875|36.911875|365334768
1064894400000|2003-09-30 04:00:00|37.698375|37.698375|37.037|37.037|37.93075|37.93075|36.5365|36.5365|285394796
1064980800000|2003-10-01 04:00:00|37.019125|37.019125|37.162125|37.162125|37.71625|37.71625|36.089625|36.089625|237678320
1065067200000|2003-10-02 04:00:00|37.18|37.18|36.768875|36.768875|37.18|37.18|36.2505|36.2505|205740864
1065153600000|2003-10-03 04:00:00|37.519625|37.519625|38.770875|38.770875|39.07475|39.07475|37.323|37.323|299352164
1065412800000|2003-10-06 04:00:00|38.735125|38.735125|39.843375|39.843375|39.914875|39.914875|38.57425|38.57425|268060024
1065499200000|2003-10-07 04:00:00|39.414375|39.414375|41.50575|41.50575|41.845375|41.845375|39.164125|39.164125|417765816
1065585600000|2003-10-08 04:00:00|41.559375|41.559375|41.21975|41.21975|42.07775|42.07775|40.629875|40.629875|428235524
1065672000000|2003-10-09 04:00:00|41.6845|41.6845|41.916875|41.916875|42.310125|42.310125|40.737125|40.737125|347399216
1065758400000|2003-10-10 04:00:00|42.00625|42.00625|42.328|42.328|42.560375|42.560375|41.773875|41.773875|174661256
1066017600000|2003-10-13 04:00:00|42.417375|42.417375|43.525625|43.525625|43.632875|43.632875|42.3995|42.3995|279601844
1066104000000|2003-10-14 04:00:00|43.472|43.472|43.883125|43.883125|44.22275|44.22275|43.23605|43.23605|275143440
1066190400000|2003-10-15 04:00:00|44.43725|44.43725|44.36575|44.36575|44.7071625|44.7071625|43.9385375|43.9385375|612799104
1066276800000|2003-10-16 04:00:00|42.5425|42.5425|41.559375|41.559375|42.614|42.614|40.057875|40.057875|975926040
1066363200000|2003-10-17 04:00:00|41.79175|41.79175|40.665625|40.665625|41.988375|41.988375|40.093625|40.093625|361947972
1066622400000|2003-10-20 04:00:00|40.3975|40.3975|41.50575|41.50575|41.72025|41.72025|40.00425|40.00425|278961508
1066708800000|2003-10-21 04:00:00|41.666625|41.666625|41.43425|41.43425|41.8275|41.8275|40.665625|40.665625|176281228
1066795200000|2003-10-22 04:00:00|41.00525|41.00525|40.6835|40.6835|41.47|41.47|40.5405|40.5405|161570740
1066881600000|2003-10-23 04:00:00|40.629875|40.629875|41.094625|41.094625|41.380625|41.380625|40.379625|40.379625|165594012
1066968000000|2003-10-24 04:00:00|40.326|40.326|40.3975|40.3975|40.844375|40.844375|39.736125|39.736125|219637032
1067230800000|2003-10-27 05:00:00|40.665625|40.665625|40.3975|40.3975|40.915875|40.915875|40.200875|40.200875|161846376
1067317200000|2003-10-28 05:00:00|40.326|40.326|42.3995|42.3995|42.488875|42.488875|40.04|40.04|252315692
1067403600000|2003-10-29 05:00:00|42.024125|42.024125|42.345875|42.345875|42.72125|42.72125|41.72025|41.72025|266810796
1067490000000|2003-10-30 05:00:00|42.882125|42.882125|41.273375|41.273375|42.9|42.9|40.880125|40.880125|260815832
1067576400000|2003-10-31 05:00:00|41.64875|41.64875|40.915875|40.915875|41.738125|41.738125|40.71925|40.71925|218060976
1067835600000|2003-11-03 05:00:00|40.808625|40.808625|41.380625|41.380625|41.64875|41.64875|40.71925|40.71925|302537732
1067922000000|2003-11-04 05:00:00|41.237625|41.237625|40.951625|40.951625|41.29125|41.29125|40.379625|40.379625|248982656
1068008400000|2003-11-05 05:00:00|40.79075|40.79075|41.166125|41.166125|41.344875|41.344875|40.165125|40.165125|322757872
1068094800000|2003-11-06 05:00:00|40.951625|40.951625|41.327|41.327|41.380625|41.380625|40.486875|40.486875|396815384
1068181200000|2003-11-07 05:00:00|41.452125|41.452125|40.21875|40.21875|41.5415|41.5415|40.129375|40.129375|210114236
1068440400000|2003-11-10 05:00:00|40.129375|40.129375|39.14625|39.14625|40.486875|40.486875|39.039|39.039|234037088
1068526800000|2003-11-11 05:00:00|39.14625|39.14625|38.50275|38.50275|39.36075|39.36075|38.3955|38.3955|214863608
1068613200000|2003-11-12 05:00:00|38.3955|38.3955|39.914875|39.914875|40.612|40.612|38.3955|38.3955|301025676
1068699600000|2003-11-13 05:00:00|39.450125|39.450125|40.07575|40.07575|40.326|40.326|39.182|39.182|212897060
1068786000000|2003-11-14 05:00:00|40.183|40.183|38.35975|38.35975|40.415375|40.415375|38.038|38.038|236930180
1069045200000|2003-11-17 05:00:00|38.163125|38.163125|37.769875|37.769875|38.198875|38.198875|37.448125|37.448125|228940248
1069131600000|2003-11-18 05:00:00|37.912875|37.912875|36.482875|36.482875|38.14525|38.14525|36.375625|36.375625|268102152
1069218000000|2003-11-19 05:00:00|36.751|36.751|36.50057125|36.50057125|36.911875|36.911875|36.21475|36.21475|344284752
1069304400000|2003-11-20 05:00:00|35.92875|35.92875|36.4203125|36.4203125|37.6805|37.6805|35.92875|35.92875|239371076
1069390800000|2003-11-21 05:00:00|36.35775|36.35775|36.2505|36.2505|36.78675|36.78675|35.481875|35.481875|242406824
1069650000000|2003-11-24 05:00:00|36.64375|36.64375|37.805625|37.805625|38.020125|38.020125|36.554375|36.554375|381448780
1069736400000|2003-11-25 05:00:00|37.948625|37.948625|36.9655|36.9655|37.984375|37.984375|36.847525|36.847525|271215104
1069822800000|2003-11-26 05:00:00|37.340875|37.340875|37.037|37.037|37.805625|37.805625|36.1950875|36.1950875|244883468
1069995600000|2003-11-28 05:00:00|37.14425|37.14425|37.376625|37.376625|37.662625|37.662625|36.6795|36.6795|76018068
1070254800000|2003-12-01 05:00:00|37.609|37.609|38.806625|38.806625|39.056875|39.056875|37.5375|37.5375|361203076
1070341200000|2003-12-02 05:00:00|38.61|38.61|38.50275|38.50275|39.14625|39.14625|38.270375|38.270375|220510432
1070427600000|2003-12-03 05:00:00|38.50275|38.50275|37.591125|37.591125|39.039|39.039|37.466|37.466|191989872
1070514000000|2003-12-04 05:00:00|37.43025|37.43025|37.805625|37.805625|37.841375|37.841375|37.126375|37.126375|177759328
1070600400000|2003-12-05 05:00:00|37.35875|37.35875|37.269375|37.269375|37.805625|37.805625|37.054875|37.054875|185989704
1070859600000|2003-12-08 05:00:00|37.14425|37.14425|37.626875|37.626875|37.6805|37.6805|36.482875|36.482875|148098908
1070946000000|2003-12-09 05:00:00|37.841375|37.841375|36.554375|36.554375|37.984375|37.984375|36.465|36.465|135013312
1071032400000|2003-12-10 05:00:00|36.554375|36.554375|36.42925|36.42925|36.840375|36.840375|35.6785|35.6785|271146628
1071118800000|2003-12-11 05:00:00|36.196875|36.196875|37.912875|37.912875|38.14525|38.14525|36.125375|36.125375|183306124
1071205200000|2003-12-12 05:00:00|38.1095|38.1095|37.340875|37.340875|38.1095|38.1095|37.00125|37.00125|192888500
1071464400000|2003-12-15 05:00:00|38.413375|38.413375|36.053875|36.053875|38.413375|38.413375|35.875125|35.875125|388621928
1071550800000|2003-12-16 05:00:00|36.089625|36.089625|35.9645|35.9645|36.625875|36.625875|35.767875|35.767875|373578068
1071637200000|2003-12-17 05:00:00|35.893|35.893|35.5355|35.5355|35.982375|35.982375|35.374625|35.374625|273984276
1071723600000|2003-12-18 05:00:00|35.57125|35.57125|35.8215|35.8215|36.07175|36.07175|35.57125|35.57125|330674964
1071810000000|2003-12-19 05:00:00|36.089625|36.089625|35.21375|35.21375|36.50075|36.50075|35.07075|35.07075|453201284
1072069200000|2003-12-22 05:00:00|35.124375|35.124375|35.481875|35.481875|35.553375|35.553375|34.409375|34.409375|376782264
1072155600000|2003-12-23 05:00:00|35.607|35.607|35.410375|35.410375|35.660625|35.660625|35.035|35.035|308206376
1072242000000|2003-12-24 05:00:00|35.2495|35.2495|36.482875|36.482875|36.804625|36.804625|35.124375|35.124375|177293872
1072414800000|2003-12-26 05:00:00|36.375625|36.375625|37.14425|37.14425|37.376625|37.376625|36.35775|36.35775|103586796
1072674000000|2003-12-29 05:00:00|37.376625|37.376625|37.805625|37.805625|37.8235|37.8235|37.28725|37.28725|233222488
1072760400000|2003-12-30 05:00:00|37.85925|37.85925|38.038|38.038|38.43125|38.43125|37.805625|37.805625|204662992
1072846800000|2003-12-31 05:00:00|38.163125|38.163125|38.198875|38.198875|38.484875|38.484875|37.85925|37.85925|174291468
1073019600000|2004-01-02 05:00:00|38.520625|38.520625|38.038|38.038|38.878125|38.878125|37.85925|37.85925|144524640
1073278800000|2004-01-05 05:00:00|38.28825|38.28825|39.628875|39.628875|40.022125|40.022125|38.28825|38.28825|394978124
1073365200000|2004-01-06 05:00:00|39.771875|39.771875|39.485875|39.485875|40.07575|40.07575|38.806625|38.806625|509154292
1073451600000|2004-01-07 05:00:00|39.50375|39.50375|40.379625|40.379625|40.808625|40.808625|39.199875|39.199875|586374488
1073538000000|2004-01-08 05:00:00|40.8265|40.8265|41.756|41.756|42.417375|42.417375|40.486875|40.486875|459869984
1073624400000|2004-01-09 05:00:00|41.523625|41.523625|41.1125|41.1125|43.132375|43.132375|40.737125|40.737125|427504276
1073883600000|2004-01-12 05:00:00|41.3985|41.3985|42.417375|42.417375|42.9|42.9|41.29125|41.29125|487348136
1073970000000|2004-01-13 05:00:00|44.15125|44.15125|43.1145|43.1145|44.4015|44.4015|42.64975|42.64975|678426516
1074056400000|2004-01-14 05:00:00|43.615|43.615|43.2575|43.2575|43.86525|43.86525|42.5013875|42.5013875|623986684
1074142800000|2004-01-15 05:00:00|40.951625|40.951625|40.844375|40.844375|41.8275|41.8275|40.21875|40.21875|1017387076
1074229200000|2004-01-16 05:00:00|41.10535|41.10535|40.612|40.612|41.184|41.184|40.415375|40.415375|372509592
1074574800000|2004-01-20 05:00:00|40.522625|40.522625|40.629875|40.629875|40.755|40.755|39.771875|39.771875|315676752
1074661200000|2004-01-21 05:00:00|40.57625|40.57625|40.415375|40.415375|41.058875|41.058875|40.093625|40.093625|226850404
1074747600000|2004-01-22 05:00:00|40.326|40.326|39.64675|39.64675|40.8139875|40.8139875|39.64675|39.64675|204798992
1074834000000|2004-01-23 05:00:00|39.771875|39.771875|40.326|40.326|40.6473925|40.6473925|39.771875|39.771875|226979356
1075093200000|2004-01-26 05:00:00|40.14725|40.14725|41.130375|41.130375|41.21975|41.21975|40.093625|40.093625|271053312
1075179600000|2004-01-27 05:00:00|41.166125|41.166125|41.237625|41.237625|41.559375|41.559375|40.751425|40.751425|306926936
1075266000000|2004-01-28 05:00:00|40.8265|40.8265|40.2545|40.2545|41.79175|41.79175|40.057875|40.057875|275129172
1075352400000|2004-01-29 05:00:00|40.451125|40.451125|40.5405|40.5405|40.755|40.755|39.664625|39.664625|212489116
1075438800000|2004-01-30 05:00:00|40.64775|40.64775|40.326|40.326|40.880125|40.880125|40.07575|40.07575|185108248
1075698000000|2004-02-02 05:00:00|40.14725|40.14725|39.897|39.897|40.772875|40.772875|39.468|39.468|288491692
1075784400000|2004-02-03 05:00:00|39.86125|39.86125|39.78975|39.78975|40.04|40.04|39.325|39.325|182404304
1075870800000|2004-02-04 05:00:00|39.325|39.325|38.949625|38.949625|39.485875|39.485875|38.78875|38.78875|305270320
1075957200000|2004-02-05 05:00:00|39.00325|39.00325|40.07575|40.07575|40.951625|40.951625|38.985375|38.985375|352492696
1076043600000|2004-02-06 05:00:00|40.129375|40.129375|40.594125|40.594125|40.915875|40.915875|40.04|40.04|193198208
1076302800000|2004-02-09 05:00:00|40.43325|40.43325|40.5172625|40.5172625|40.86225|40.86225|40.21875|40.21875|188069200
1076389200000|2004-02-10 05:00:00|40.43325|40.43325|41.07675|41.07675|41.327|41.327|40.1115|40.1115|255305116
1076475600000|2004-02-11 05:00:00|41.273375|41.273375|42.5425|42.5425|42.667625|42.667625|41.201875|41.201875|348274684
1076562000000|2004-02-12 05:00:00|42.310125|42.310125|42.417375|42.417375|42.882125|42.882125|42.185|42.185|183818404
1076648400000|2004-02-13 05:00:00|42.631875|42.631875|41.1125|41.1125|43.07875|43.07875|40.808625|40.808625|315659916
1076994000000|2004-02-17 05:00:00|41.29125|41.29125|41.3985|41.3985|41.988375|41.988375|41.29125|41.29125|170781256
1077080400000|2004-02-18 05:00:00|41.43425|41.43425|41.57725|41.57725|41.899|41.899|41.201875|41.201875|141491412
1077166800000|2004-02-19 05:00:00|41.666625|41.666625|40.165125|40.165125|42.2565|42.2565|40.057875|40.057875|323410684
1077253200000|2004-02-20 05:00:00|40.21875|40.21875|40.04|40.04|40.236625|40.236625|39.700375|39.700375|277326208
1077512400000|2004-02-23 05:00:00|40.129375|40.129375|39.664625|39.664625|40.14725|40.14725|39.12819625|39.12819625|194000724
1077598800000|2004-02-24 05:00:00|39.57525|39.57525|39.9685|39.9685|40.64775|40.64775|39.325|39.325|258795356
1077685200000|2004-02-25 05:00:00|39.71825|39.71825|40.772875|40.772875|40.93375|40.93375|39.700375|39.700375|276022320
1077771600000|2004-02-26 05:00:00|40.8265|40.8265|41.184|41.184|41.43425|41.43425|40.755|40.755|198208164
1077858000000|2004-02-27 05:00:00|41.041|41.041|42.757|42.757|42.93575|42.93575|41.023125|41.023125|468449732
1078117200000|2004-03-01 05:00:00|43.060875|43.060875|42.93575|42.93575|43.43625|43.43625|42.667625|42.667625|321861088
1078203600000|2004-03-02 05:00:00|42.846375|42.846375|42.560375|42.560375|43.07875|43.07875|42.488875|42.488875|256445144
1078290000000|2004-03-03 05:00:00|42.185|42.185|42.757|42.757|43.239625|43.239625|42.185|42.185|224903720
1078376400000|2004-03-04 05:00:00|42.8285|42.8285|44.9735|44.9735|45.08075|45.08075|42.739125|42.739125|659570796
1078462800000|2004-03-05 05:00:00|44.598125|44.598125|47.79775|47.79775|49.138375|49.138375|44.50875|44.50875|1539138460
1078722000000|2004-03-08 05:00:00|47.887125|47.887125|46.475|46.475|47.887125|47.887125|46.1175|46.1175|522344388
1078808400000|2004-03-09 05:00:00|46.29625|46.29625|48.44125|48.44125|48.673625|48.673625|46.028125|46.028125|617783888
1078894800000|2004-03-10 05:00:00|48.244625|48.244625|49.478|49.478|50.30025|50.30025|48.15525|48.15525|1006024052
1078981200000|2004-03-11 05:00:00|48.72725|48.72725|48.530625|48.530625|50.1215|50.1215|48.423375|48.423375|599676248
1079067600000|2004-03-12 05:00:00|48.8345|48.8345|49.2635|49.2635|49.65675|49.65675|48.566375|48.566375|328921900
1079326800000|2004-03-15 05:00:00|48.316125|48.316125|47.279375|47.279375|48.888125|48.888125|46.93975|46.93975|482025508
1079413200000|2004-03-16 05:00:00|47.458125|47.458125|46.15325|46.15325|47.565375|47.565375|45.384625|45.384625|604878544
1079499600000|2004-03-17 05:00:00|46.4035|46.4035|46.814625|46.814625|47.15425|47.15425|46.08175|46.08175|411228528
1079586000000|2004-03-18 05:00:00|46.36775|46.36775|45.885125|45.885125|46.58225|46.58225|45.742125|45.742125|320990376
1079672400000|2004-03-19 05:00:00|45.93875|45.93875|46.22475|46.22475|48.15525|48.15525|45.65275|45.65275|411271384
1079931600000|2004-03-22 05:00:00|45.348875|45.348875|46.22475|46.22475|46.778875|46.778875|45.134375|45.134375|420240052
1080018000000|2004-03-23 05:00:00|46.332|46.332|45.205875|45.205875|46.475|46.475|45.08075|45.08075|385275916
1080104400000|2004-03-24 05:00:00|45.22375|45.22375|45.58125|45.58125|46.028125|46.028125|45.170125|45.170125|427783944
1080190800000|2004-03-25 05:00:00|46.65375|46.65375|48.030125|48.030125|48.101625|48.101625|46.278375|46.278375|566387580
1080277200000|2004-03-26 05:00:00|48.101625|48.101625|48.334|48.334|48.906|48.906|48.101625|48.101625|419469760
1080536400000|2004-03-29 05:00:00|48.9775|48.9775|49.889125|49.889125|50.032125|50.032125|48.62|48.62|350372360
1080622800000|2004-03-30 05:00:00|49.79975|49.79975|49.907|49.907|49.960625|49.960625|48.87025|48.87025|359341760
1080709200000|2004-03-31 05:00:00|49.79975|49.79975|48.334|48.334|50.01425|50.01425|48.173125|48.173125|390364752
1080795600000|2004-04-01 05:00:00|48.08375|48.08375|48.459125|48.459125|48.745125|48.745125|47.58325|47.58325|318012080
1080882000000|2004-04-02 05:00:00|49.58525|49.58525|49.15625|49.15625|49.924875|49.924875|48.673625|48.673625|274208724
1081137600000|2004-04-05 04:00:00|49.1205|49.1205|50.622|50.622|50.711375|50.711375|49.049|49.049|385335160
1081224000000|2004-04-06 04:00:00|49.58525|49.58525|49.746125|49.746125|50.318125|50.318125|49.031125|49.031125|257874180
1081310400000|2004-04-07 04:00:00|49.37075|49.37075|48.816625|48.816625|49.51375|49.51375|48.1195|48.1195|255038880
1081396800000|2004-04-08 04:00:00|49.87125|49.87125|49.209875|49.209875|50.05|50.05|48.62|48.62|240672108
1081742400000|2004-04-12 04:00:00|49.15625|49.15625|50.1215|50.1215|50.22875|50.22875|49.138375|49.138375|230306404
1081828800000|2004-04-13 04:00:00|50.05|50.05|48.137375|48.137375|50.103625|50.103625|47.9765|47.9765|436179412
1081915200000|2004-04-14 04:00:00|47.79775|47.79775|47.619|47.619|48.387625|48.387625|47.029125|47.029125|650500528
1082001600000|2004-04-15 04:00:00|51.8375|51.8375|52.37375|52.37375|52.87425|52.87425|50.336|50.336|1760161620
1082088000000|2004-04-16 04:00:00|51.962625|51.962625|52.15925|52.15925|52.391625|52.391625|50.94375|50.94375|402537452
1082347200000|2004-04-19 04:00:00|50.2645|50.2645|50.675625|50.675625|51.390625|51.390625|49.746125|49.746125|711639496
1082433600000|2004-04-20 04:00:00|50.425375|50.425375|49.567375|49.567375|50.782875|50.782875|49.2635|49.2635|354212528
1082520000000|2004-04-21 04:00:00|49.335|49.335|49.567375|49.567375|50.2645|50.2645|48.923875|48.923875|325592724
1082606400000|2004-04-22 04:00:00|49.2635|49.2635|49.65675|49.65675|50.37175|50.37175|48.459125|48.459125|344271440
1082692800000|2004-04-23 04:00:00|49.51375|49.51375|49.51375|49.51375|50.05|50.05|48.351875|48.351875|315758656
1082952000000|2004-04-26 04:00:00|49.29925|49.29925|48.494875|48.494875|49.3975625|49.3975625|48.2625|48.2625|230897956
1083038400000|2004-04-27 04:00:00|48.6915|48.6915|48.15525|48.15525|49.049|49.049|47.708375|47.708375|283577676
1083124800000|2004-04-28 04:00:00|47.94075|47.94075|47.279375|47.279375|48.280375|48.280375|47.08275|47.08275|230936332
1083211200000|2004-04-29 04:00:00|47.279375|47.279375|47.851375|47.851375|48.2625|48.2625|46.43925|46.43925|460347580
1083297600000|2004-04-30 04:00:00|48.065875|48.065875|46.08175|46.08175|48.191|48.191|45.563375|45.563375|466033228
1083556800000|2004-05-03 04:00:00|46.475|46.475|46.600125|46.600125|47.064875|47.064875|46.01025|46.01025|297332248
1083643200000|2004-05-04 04:00:00|46.58225|46.58225|46.72525|46.72525|47.458125|47.458125|45.58125|45.58125|279701424
1083729600000|2004-05-05 04:00:00|46.8325|46.8325|47.636875|47.636875|47.815625|47.815625|46.4035|46.4035|237868248
1083816000000|2004-05-06 04:00:00|47.207875|47.207875|47.51175|47.51175|47.815625|47.815625|46.29625|46.29625|271282124
1083902400000|2004-05-07 04:00:00|47.493875|47.493875|47.672625|47.672625|49.281375|49.281375|47.458125|47.458125|418617956
1084161600000|2004-05-10 04:00:00|46.957625|46.957625|46.9755|46.9755|47.5475|47.5475|46.36775|46.36775|249728052
1084248000000|2004-05-11 04:00:00|47.19|47.19|48.51275|48.51275|48.602125|48.602125|47.19|47.19|304866236
1084334400000|2004-05-12 04:00:00|47.887125|47.887125|48.79875|48.79875|48.87025|48.87025|46.904|46.904|245339468
1084420800000|2004-05-13 04:00:00|48.49004875|48.49004875|48.602125|48.602125|49.5495|49.5495|48.08375|48.08375|229621592
1084507200000|2004-05-14 04:00:00|48.459125|48.459125|48.36975|48.36975|48.8345|48.8345|47.279375|47.279375|257539748
1084766400000|2004-05-17 04:00:00|47.72625|47.72625|47.619|47.619|48.36975|48.36975|47.1185|47.1185|300140864
1084852800000|2004-05-18 04:00:00|48.208875|48.208875|48.36975|48.36975|48.780875|48.780875|47.905|47.905|206241956
1084939200000|2004-05-19 04:00:00|48.9775|48.9775|47.315125|47.315125|49.15625|49.15625|47.22575|47.22575|375329340
1085025600000|2004-05-20 04:00:00|47.601125|47.601125|47.744125|47.744125|48.2625|48.2625|47.315125|47.315125|196099020
1085112000000|2004-05-21 04:00:00|48.08375|48.08375|48.459125|48.459125|48.62|48.62|47.779875|47.779875|179728052
1085371200000|2004-05-24 04:00:00|48.709375|48.709375|48.87025|48.87025|49.87125|49.87125|48.459125|48.459125|235448612
1085457600000|2004-05-25 04:00:00|49.15625|49.15625|50.782875|50.782875|50.961625|50.961625|48.780875|48.780875|319658292
1085544000000|2004-05-26 04:00:00|50.604125|50.604125|50.961625|50.961625|51.44425|51.44425|50.05|50.05|321847776
1085630400000|2004-05-27 04:00:00|50.908|50.908|50.353875|50.353875|51.1225|51.1225|49.72825|49.72825|235745340
1085716800000|2004-05-28 04:00:00|50.193|50.193|50.15725|50.15725|50.532625|50.532625|49.6925|49.6925|145568444
1086062400000|2004-06-01 04:00:00|49.674625|49.674625|50.15725|50.15725|50.4075|50.4075|49.352875|49.352875|182301816
1086148800000|2004-06-02 04:00:00|50.103625|50.103625|51.6945|51.6945|52.141375|52.141375|49.6925|49.6925|318395020
1086235200000|2004-06-03 04:00:00|51.337|51.337|50.765|50.765|51.819625|51.819625|50.568375|50.568375|251664780
1086321600000|2004-06-04 04:00:00|51.051|51.051|51.44425|51.44425|52.284375|52.284375|50.961625|50.961625|398709144
1086580800000|2004-06-07 04:00:00|51.909|51.909|53.285375|53.285375|53.58925|53.58925|51.497875|51.497875|295653424
1086667200000|2004-06-08 04:00:00|53.464125|53.464125|54.250625|54.250625|54.4115|54.4115|53.321125|53.321125|414825116
1086753600000|2004-06-09 04:00:00|53.785875|53.785875|53.9825|53.9825|54.894125|54.894125|53.625|53.625|348851692
1086840000000|2004-06-10 04:00:00|53.9825|53.9825|54.94775|54.94775|55.358875|55.358875|53.9825|53.9825|257370908
1087185600000|2004-06-14 04:00:00|54.786875|54.786875|53.8395|53.8395|54.8405|54.8405|52.73125|52.73125|243740136
1087272000000|2004-06-15 04:00:00|54.08975|54.08975|54.858375|54.858375|55.66275|55.66275|54.08975|54.08975|444185116
1087358400000|2004-06-16 04:00:00|54.73325|54.73325|58.52275|58.52275|59.5595|59.5595|54.572375|54.572375|908740584
1087444800000|2004-06-17 04:00:00|58.52275|58.52275|58.647875|58.647875|59.219875|59.219875|57.575375|57.575375|556924920
1087531200000|2004-06-18 04:00:00|58.23675|58.23675|58.826625|58.826625|59.7185875|59.7185875|57.968625|57.968625|407826012
1087790400000|2004-06-21 04:00:00|59.202|59.202|57.789875|57.789875|59.88125|59.88125|57.4145|57.4145|389820304
1087876800000|2004-06-22 04:00:00|57.772|57.772|58.9875|58.9875|59.148375|59.148375|57.718375|57.718375|364464052
1087963200000|2004-06-23 04:00:00|58.9875|58.9875|60.23875|60.23875|60.471125|60.471125|58.790875|58.790875|390528108
1088049600000|2004-06-24 04:00:00|60.185125|60.185125|59.30925|59.30925|60.23875|60.23875|58.95175|58.95175|252262208
1088136000000|2004-06-25 04:00:00|58.9875|58.9875|60.23875|60.23875|60.23875|60.23875|58.9875|58.9875|357295664
1088395200000|2004-06-28 04:00:00|60.59625|60.59625|58.075875|58.075875|61.114625|61.114625|57.575375|57.575375|520757312
1088481600000|2004-06-29 04:00:00|57.37875|57.37875|58.09375|58.09375|58.969625|58.969625|56.145375|56.145375|589958152
1088568000000|2004-06-30 04:00:00|58.1098375|58.1098375|58.16525|58.16525|58.933875|58.933875|57.003375|57.003375|372819972
1088654400000|2004-07-01 04:00:00|57.343|57.343|57.73625|57.73625|58.058|58.058|57.02125|57.02125|347973648
1088740800000|2004-07-02 04:00:00|54.429375|54.429375|55.5555|55.5555|55.73425|55.73425|53.142375|53.142375|909968948
1089086400000|2004-07-06 04:00:00|55.59125|55.59125|55.323125|55.323125|56.16325|56.16325|55.055|55.055|348689732
1089172800000|2004-07-07 04:00:00|55.072875|55.072875|54.322125|54.322125|56.056|56.056|53.857375|53.857375|397622488
1089259200000|2004-07-08 04:00:00|53.857375|53.857375|53.87525|53.87525|54.8405|54.8405|53.535625|53.535625|233144556
1089345600000|2004-07-09 04:00:00|54.107625|54.107625|53.678625|53.678625|54.51875|54.51875|53.678625|53.678625|208649116
1089604800000|2004-07-12 04:00:00|53.642875|53.642875|52.08775|52.08775|53.6965|53.6965|51.712375|51.712375|511117256
1089691200000|2004-07-13 04:00:00|52.284375|52.284375|52.23075|52.23075|52.91|52.91|51.87325|51.87325|315901648
1089777600000|2004-07-14 04:00:00|51.766|51.766|52.87425|52.87425|53.571375|53.571375|51.37275|51.37275|850116304
1089864000000|2004-07-15 04:00:00|58.183125|58.183125|58.862375|58.862375|60.113625|60.113625|57.396625|57.396625|1766621704
1089950400000|2004-07-16 04:00:00|58.8445|58.8445|57.5575|57.5575|58.8445|58.8445|57.4145|57.4145|487888668
1090209600000|2004-07-19 04:00:00|57.289375|57.289375|57.146375|57.146375|57.59325|57.59325|56.59225|56.59225|532687104
1090296000000|2004-07-20 04:00:00|57.074875|57.074875|57.5575|57.5575|57.5575|57.5575|56.395625|56.395625|323510488
1090382400000|2004-07-21 04:00:00|57.7380375|57.7380375|56.52075|56.52075|58.469125|58.469125|56.02025|56.02025|300962348
1090468800000|2004-07-22 04:00:00|56.02025|56.02025|56.628|56.628|56.717375|56.717375|55.51975|55.51975|333846096
1090555200000|2004-07-23 04:00:00|56.66375|56.66375|54.87625|54.87625|56.753125|56.753125|54.483|54.483|273304892
1090814400000|2004-07-26 04:00:00|55.144375|55.144375|55.87725|55.87725|56.216875|56.216875|55.01925|55.01925|393535160
1090900800000|2004-07-27 04:00:00|56.753125|56.753125|57.968625|57.968625|58.540625|58.540625|56.431375|56.431375|424616948
1090987200000|2004-07-28 04:00:00|57.754125|57.754125|57.682625|57.682625|57.932875|57.932875|55.6985|55.6985|284762628
1091073600000|2004-07-29 04:00:00|58.09375|58.09375|58.344|58.344|58.66575|58.66575|57.432375|57.432375|221938404
1091160000000|2004-07-30 04:00:00|58.433375|58.433375|57.80775|57.80775|58.9875|58.9875|57.2|57.2|242865060
1091419200000|2004-08-02 04:00:00|55.8415|55.8415|56.44925|56.44925|57.5575|57.5575|55.644875|55.644875|364723356
1091505600000|2004-08-03 04:00:00|56.30625|56.30625|55.930875|55.930875|56.6995|56.6995|55.680625|55.680625|211520388
1091592000000|2004-08-04 04:00:00|55.752125|55.752125|56.824625|56.824625|57.4145|57.4145|55.716375|55.716375|276340752
1091678400000|2004-08-05 04:00:00|56.753125|56.753125|56.109625|56.109625|57.73625|57.73625|55.859375|55.859375|244269760
1091764800000|2004-08-06 04:00:00|55.23375|55.23375|53.23175|53.23175|55.59125|55.59125|53.08875|53.08875|491886096
1092024000000|2004-08-09 04:00:00|53.356875|53.356875|54.16125|54.16125|54.429375|54.429375|53.285375|53.285375|290555860
1092110400000|2004-08-10 04:00:00|54.322125|54.322125|56.342|56.342|56.37775|56.37775|54.250625|54.250625|350931468
1092196800000|2004-08-11 04:00:00|55.59125|55.59125|55.430375|55.430375|55.644875|55.644875|54.08975|54.08975|322099916
1092283200000|2004-08-12 04:00:00|54.608125|54.608125|54.286375|54.286375|55.144375|55.144375|54.1255|54.1255|225996360
1092369600000|2004-08-13 04:00:00|54.80475|54.80475|55.1265|55.1265|55.913|55.913|54.34|54.34|327716528
1092628800000|2004-08-16 04:00:00|55.198|55.198|55.01925|55.01925|56.6995|56.6995|54.769|54.769|435333368
1092715200000|2004-08-17 04:00:00|54.6975|54.6975|55.180125|55.180125|55.644875|55.644875|54.250625|54.250625|322705900
1092801600000|2004-08-18 04:00:00|54.536625|54.536625|56.73525|56.73525|56.931875|56.931875|54.500875|54.500875|364292584
1092888000000|2004-08-19 04:00:00|56.324125|56.324125|54.894125|54.894125|56.94975|56.94975|54.2685|54.2685|388561732
1092974400000|2004-08-20 04:00:00|54.965625|54.965625|55.055|55.055|55.394625|55.394625|54.500875|54.500875|316459132
1093233600000|2004-08-23 04:00:00|55.055|55.055|55.5555|55.5555|55.895125|55.895125|54.6975|54.6975|254400948
1093320000000|2004-08-24 04:00:00|55.87725|55.87725|57.110625|57.110625|57.110625|57.110625|55.752125|55.752125|373757872
1093406400000|2004-08-25 04:00:00|57.039125|57.039125|59.076875|59.076875|59.255625|59.255625|56.717375|56.717375|505317088
1093492800000|2004-08-26 04:00:00|59.2735|59.2735|61.95475|61.95475|62.88425|62.88425|58.52275|58.52275|955152388
1093579200000|2004-08-27 04:00:00|61.865375|61.865375|61.400625|61.400625|62.1335|62.1335|60.775|60.775|388518992
1093838400000|2004-08-30 04:00:00|60.81075|60.81075|60.9895|60.9895|62.062|62.062|60.7035|60.7035|217933872
1093924800000|2004-08-31 04:00:00|60.900125|60.900125|61.650875|61.650875|62.473125|62.473125|60.775|60.775|378179076
1094011200000|2004-09-01 04:00:00|61.31125|61.31125|64.09975|64.09975|64.332125|64.332125|61.114625|61.114625|515490124
1094097600000|2004-09-02 04:00:00|63.45625|63.45625|63.74225|63.74225|64.010375|64.010375|62.258625|62.258625|406016836
1094184000000|2004-09-03 04:00:00|62.616125|62.616125|62.973625|62.973625|64.207|64.207|62.580375|62.580375|293202852
1094529600000|2004-09-07 04:00:00|63.2775|63.2775|63.921|63.921|64.689625|64.689625|62.973625|62.973625|301670712
1094616000000|2004-09-08 04:00:00|63.81375|63.81375|64.975625|64.975625|65.368875|65.368875|63.778|63.778|343697564
1094702400000|2004-09-09 04:00:00|64.52875|64.52875|63.81375|63.81375|64.88625|64.88625|63.063|63.063|460991216
1094788800000|2004-09-10 04:00:00|63.7869375|63.7869375|64.117625|64.117625|64.761125|64.761125|63.38475|63.38475|327681844
1095048000000|2004-09-13 04:00:00|64.09975|64.09975|63.617125|63.617125|64.475125|64.475125|63.1345|63.1345|281756696
1095134400000|2004-09-14 04:00:00|63.09875|63.09875|63.438375|63.438375|63.545625|63.545625|62.16925|62.16925|257551832
1095220800000|2004-09-15 04:00:00|62.92|62.92|62.92|62.92|63.4151375|63.4151375|62.205|62.205|233012024
1095307200000|2004-09-16 04:00:00|62.92|62.92|64.975625|64.975625|65.7085|65.7085|62.7055|62.7055|501427020
1095393600000|2004-09-17 04:00:00|65.333125|65.333125|66.38775|66.38775|66.81675|66.81675|65.065|65.065|512977844
1095652800000|2004-09-20 04:00:00|65.95875|65.95875|67.406625|67.406625|67.88925|67.88925|65.905125|65.905125|244811860
1095739200000|2004-09-21 04:00:00|67.38875|67.38875|67.942875|67.942875|69.480125|69.480125|66.95975|66.95975|386380024
1095825600000|2004-09-22 04:00:00|68.10375|68.10375|65.9945|65.9945|68.17525|68.17525|65.797875|65.797875|401383328
1095912000000|2004-09-23 04:00:00|66.209|66.209|66.620125|66.620125|67.03125|67.03125|66.012375|66.012375|397086488
1095998400000|2004-09-24 04:00:00|66.8525|66.8525|66.655875|66.655875|67.925|67.925|66.405625|66.405625|369117480
1096257600000|2004-09-27 04:00:00|66.083875|66.083875|67.084875|67.084875|67.88925|67.88925|65.833625|65.833625|397299132
1096344000000|2004-09-28 04:00:00|67.03125|67.03125|67.9965|67.9965|68.443375|68.443375|66.941875|66.941875|352831888
1096430400000|2004-09-29 04:00:00|67.799875|67.799875|69.1405|69.1405|69.46225|69.46225|67.60325|67.60325|273263048
1096516800000|2004-09-30 04:00:00|69.7125|69.7125|69.265625|69.265625|70.195125|70.195125|68.729375|68.729375|424667748
1096603200000|2004-10-01 04:00:00|69.927|69.927|69.122625|69.122625|70.052125|70.052125|68.96175|68.96175|465156192
1096862400000|2004-10-04 04:00:00|70.03425|70.03425|69.337125|69.337125|70.03425|70.03425|69.265625|69.265625|573977116
1096948800000|2004-10-05 04:00:00|68.926|68.926|70.373875|70.373875|70.910125|70.910125|68.64|68.64|406038656
1097035200000|2004-10-06 04:00:00|70.60625|70.60625|72.644|72.644|72.8585|72.8585|70.552625|70.552625|446028920
1097121600000|2004-10-07 04:00:00|72.46525|72.46525|70.82075|70.82075|73.162375|73.162375|70.53475|70.53475|426289452
1097208000000|2004-10-08 04:00:00|70.695625|70.695625|69.81975|69.81975|71.088875|71.088875|69.4265|69.4265|358965424
1097467200000|2004-10-11 04:00:00|69.355|69.355|68.979625|68.979625|69.81975|69.81975|68.2825|68.2825|323582152
1097553600000|2004-10-12 04:00:00|68.81875|68.81875|68.443375|68.443375|68.96175|68.96175|67.299375|67.299375|460193284
1097640000000|2004-10-13 04:00:00|69.39075|69.39075|71.053125|71.053125|71.071|71.071|69.24775|69.24775|1199069816
1097726400000|2004-10-14 04:00:00|76.916125|76.916125|80.40175|80.40175|81.778125|81.778125|76.058125|76.058125|2766522628
1097812800000|2004-10-15 04:00:00|80.223|80.223|81.33125|81.33125|81.527875|81.527875|78.989625|78.989625|1027004024
1098072000000|2004-10-18 04:00:00|80.062125|80.062125|85.353125|85.353125|85.353125|85.353125|79.90125|79.90125|1202050460
1098158400000|2004-10-19 04:00:00|85.97875|85.97875|84.76325|84.76325|86.425625|86.425625|84.566625|84.566625|802290572
1098244800000|2004-10-20 04:00:00|84.19125|84.19125|84.852625|84.852625|85.085|85.085|83.386875|83.386875|615405984
1098331200000|2004-10-21 04:00:00|85.1565|85.1565|85.69275|85.69275|86.032375|86.032375|84.656|84.656|724592892
1098417600000|2004-10-22 04:00:00|84.7275|84.7275|84.745375|84.745375|85.210125|85.210125|84.04825|84.04825|483852472
1098676800000|2004-10-25 04:00:00|84.37|84.37|84.995625|84.995625|85.514|85.514|84.137625|84.137625|392261032
1098763200000|2004-10-26 04:00:00|84.816875|84.816875|85.746375|85.746375|85.889375|85.889375|83.958875|83.958875|594026404
1098849600000|2004-10-27 04:00:00|86.97975|86.97975|89.91125|89.91125|90.48325|90.48325|86.103875|86.103875|1194423944
1098936000000|2004-10-28 04:00:00|89.33925|89.33925|93.289625|93.289625|93.34325|93.34325|88.48125|88.48125|863453760
1099022400000|2004-10-29 04:00:00|92.664|92.664|93.665|93.665|95.095|95.095|92.5925|92.5925|809870376
1099285200000|2004-11-01 05:00:00|93.84375|93.84375|93.754375|93.754375|95.20225|95.20225|93.0215|93.0215|602449228
1099371600000|2004-11-02 05:00:00|93.718625|93.718625|95.63125|95.63125|96.668|96.668|93.665|93.665|729480220
1099458000000|2004-11-03 05:00:00|97.3115|97.3115|98.866625|98.866625|100.296625|100.296625|96.507125|96.507125|1203063776
1099544400000|2004-11-04 05:00:00|98.366125|98.366125|97.329375|97.329375|99.295625|99.295625|97.186375|97.186375|928184500
1099630800000|2004-11-05 05:00:00|98.13375|98.13375|97.812|97.812|98.3125|98.3125|93.0215|93.0215|1204178908
1099890000000|2004-11-08 05:00:00|97.007625|97.007625|97.20425|97.20425|99.116875|99.116875|96.27475|96.27475|526697788
1099976400000|2004-11-09 05:00:00|96.8825|96.8825|96.614375|96.614375|97.508125|97.508125|95.41675|95.41675|476115412
1100062800000|2004-11-10 05:00:00|96.435625|96.435625|97.865625|97.865625|99.009625|99.009625|96.364125|96.364125|508581536
1100149200000|2004-11-11 05:00:00|98.223125|98.223125|98.84875|98.84875|99.081125|99.081125|96.936125|96.936125|408281228
1100235600000|2004-11-12 05:00:00|98.330375|98.330375|99.20625|99.20625|99.545875|99.545875|98.0265|98.0265|395444080
1100494800000|2004-11-15 05:00:00|98.4555|98.4555|98.7415|98.7415|99.13475|99.13475|97.13275|97.13275|375856000
1100581200000|2004-11-16 05:00:00|98.5985|98.5985|98.1963125|98.1963125|98.67|98.67|97.383|97.383|294924864
1100667600000|2004-11-17 05:00:00|98.652125|98.652125|98.13375|98.13375|99.116875|99.116875|96.91825|96.91825|398366656
1100754000000|2004-11-18 05:00:00|97.06125|97.06125|99.009625|99.009625|99.116875|99.116875|97.043375|97.043375|460300920
1100840400000|2004-11-19 05:00:00|99.188375|99.188375|98.616375|98.616375|101.726625|101.726625|97.41875|97.41875|765031664
1101099600000|2004-11-22 05:00:00|103.71075|103.71075|109.663125|109.663125|114.4|114.4|103.49625|103.49625|2568331300
1101186000000|2004-11-23 05:00:00|111.343375|111.343375|109.520125|109.520125|111.629375|111.629375|109.126875|109.126875|910667188
1101272400000|2004-11-24 05:00:00|110.270875|110.270875|114.489375|114.489375|116.545|116.545|110.020625|110.020625|1390357872
1101445200000|2004-11-26 05:00:00|116.813125|116.813125|115.383125|115.383125|117.546|117.546|115.00775|115.00775|549713788
1101704400000|2004-11-29 05:00:00|123.3375|123.3375|122.3365|122.3365|124.356375|124.356375|120.495375|120.495375|1713595188
1101790800000|2004-11-30 05:00:00|122.962125|122.962125|119.851875|119.851875|122.962125|122.962125|119.851875|119.851875|1028910320
1101877200000|2004-12-01 05:00:00|121.174625|121.174625|121.174625|121.174625|121.460625|121.460625|118.457625|118.457625|800567832
1101963600000|2004-12-02 05:00:00|118.207375|118.207375|116.562875|116.562875|119.58375|119.58375|115.57975|115.57975|988503496
1102050000000|2004-12-03 05:00:00|115.401|115.401|112.0405|112.0405|116.1875|116.1875|110.378125|110.378125|1238756080
1102309200000|2004-12-06 05:00:00|114.846875|114.846875|117.58175|117.58175|118.404|118.404|112.523125|112.523125|1247435132
1102395600000|2004-12-07 05:00:00|117.849875|117.849875|112.415875|112.415875|119.279875|119.279875|111.826|111.826|1058896108
1102482000000|2004-12-08 05:00:00|112.7555|112.7555|113.113|113.113|115.168625|115.168625|110.914375|110.914375|697161060
1102568400000|2004-12-09 05:00:00|112.165625|112.165625|114.382125|114.382125|115.115|115.115|110.950125|110.950125|743338012
1102654800000|2004-12-10 05:00:00|116.241125|116.241125|116.455625|116.455625|118.064375|118.064375|115.65125|115.65125|775198040
1102914000000|2004-12-13 05:00:00|117.51025|117.51025|116.026625|116.026625|117.79625|117.79625|115.4725|115.4725|394998992
1103000400000|2004-12-14 05:00:00|116.7863125|116.7863125|116.705875|116.705875|117.7605|117.7605|116.22325|116.22325|415836584
1103086800000|2004-12-15 05:00:00|116.79525|116.79525|116.65225|116.65225|117.00975|117.00975|115.57975|115.57975|398254152
1103173200000|2004-12-16 05:00:00|118.404|118.404|119.04035|119.04035|120.65625|120.65625|118.064375|118.064375|1126049844
1103259600000|2004-12-17 05:00:00|119.458625|119.458625|116.169625|116.169625|119.834|119.834|116.00875|116.00875|828828192
1103518800000|2004-12-20 05:00:00|117.0455|117.0455|112.112|112.112|117.975|117.975|110.396|110.396|1167196192
1103605200000|2004-12-21 05:00:00|113.6135|113.6135|113.845875|113.845875|113.988875|113.988875|110.11|110.11|1065138684
1103691600000|2004-12-22 05:00:00|113.79225|113.79225|113.953125|113.953125|115.0435|115.0435|113.3275|113.3275|565643972
1103778000000|2004-12-23 05:00:00|113.953125|113.953125|114.417875|114.417875|114.846875|114.846875|113.685|113.685|245711832
1104123600000|2004-12-27 05:00:00|115.83|115.83|112.8985|112.8985|116.455625|116.455625|112.398|112.398|559527272
1104210000000|2004-12-28 05:00:00|113.14875|113.14875|114.72175|114.72175|114.846875|114.846875|110.914375|110.914375|611454152
1104296400000|2004-12-29 05:00:00|114.0425|114.0425|115.1865|115.1865|116.15175|116.15175|113.631375|113.631375|449338740
1104382800000|2004-12-30 05:00:00|115.847875|115.847875|115.83|115.83|116.241125|116.241125|114.79325|114.79325|346309648
1104469200000|2004-12-31 05:00:00|115.990875|115.990875|115.115|115.115|116.1875|116.1875|114.453625|114.453625|283011020
1104728400000|2005-01-03 05:00:00|115.79425|115.79425|113.130875|113.130875|116.384125|116.384125|111.8975|111.8975|692723412
1104814800000|2005-01-04 05:00:00|114.024625|114.024625|114.29275|114.29275|117.027625|117.027625|112.558875|112.558875|1096964360
1104901200000|2005-01-05 05:00:00|115.025625|115.025625|115.29375|115.29375|116.634375|116.634375|114.489375|114.489375|680160892
1104987600000|2005-01-06 05:00:00|115.6244375|115.6244375|115.383125|115.383125|116.026625|116.026625|113.202375|113.202375|705172808
1105074000000|2005-01-07 05:00:00|116.1875|116.1875|123.784375|123.784375|124.463625|124.463625|115.740625|115.740625|2233497508
1105333200000|2005-01-10 05:00:00|124.94625|124.94625|123.266|123.266|126.37625|126.37625|121.3355|121.3355|1735300136
1105419600000|2005-01-11 05:00:00|122.01475|122.01475|115.401|115.401|123.605625|123.605625|114.65025|114.65025|2613534264
1105506000000|2005-01-12 05:00:00|116.813125|116.813125|117.00975|117.00975|117.79625|117.79625|113.14875|113.14875|2027955356
1105592400000|2005-01-13 05:00:00|131.649375|131.649375|124.7675|124.7675|133.02575|133.02575|124.642375|124.642375|3166486768
1105678800000|2005-01-14 05:00:00|125.4825|125.4825|125.4825|125.4825|128.1995|128.1995|123.677125|123.677125|1769619580
1106024400000|2005-01-18 05:00:00|124.66025|124.66025|126.286875|126.286875|126.37625|126.37625|123.712875|123.712875|1006629984
1106110800000|2005-01-19 05:00:00|126.000875|126.000875|124.9105|124.9105|127.73475|127.73475|124.678125|124.678125|756450292
1106197200000|2005-01-20 05:00:00|124.499375|124.499375|125.94725|125.94725|127.395125|127.395125|124.177625|124.177625|914637592
1106283600000|2005-01-21 05:00:00|127.30575|127.30575|126.000875|126.000875|127.985|127.985|125.125|125.125|911257116
1106542800000|2005-01-24 05:00:00|126.87675|126.87675|126.4835|126.4835|128.30675|128.30675|126.108125|126.108125|842856332
1106629200000|2005-01-25 05:00:00|127.645375|127.645375|128.789375|128.789375|130.2015|130.2015|126.80525|126.80525|969346236
1106715600000|2005-01-26 05:00:00|129.9155|129.9155|129.146875|129.146875|130.040625|130.040625|127.30575|127.30575|743695272
1106802000000|2005-01-27 05:00:00|128.986|128.986|129.844|129.844|130.3445|130.3445|127.895625|127.895625|496260920
1106888400000|2005-01-28 05:00:00|129.80825|129.80825|132.23925|132.23925|132.23925|132.23925|129.4865|129.4865|801373312
1107147600000|2005-01-31 05:00:00|133.31175|133.31175|137.45875|137.45875|139.228375|139.228375|133.186625|133.186625|1682775888
1107234000000|2005-02-01 05:00:00|137.67325|137.67325|138.584875|138.584875|139.013875|139.013875|136.88675|136.88675|679164472
1107320400000|2005-02-02 05:00:00|139.335625|139.335625|142.338625|142.338625|142.839125|142.839125|138.870875|138.870875|1023559328
1107406800000|2005-02-03 05:00:00|141.39125|141.39125|139.085375|139.085375|141.981125|141.981125|138.227375|138.227375|732254040
1107493200000|2005-02-04 05:00:00|139.192625|139.192625|140.9265|140.9265|141.087375|141.087375|138.584875|138.584875|563120276
1107752400000|2005-02-07 05:00:00|141.087375|141.087375|141.10525|141.10525|141.838125|141.838125|138.53125|138.53125|525870656
1107838800000|2005-02-08 05:00:00|141.337625|141.337625|144.60875|144.60875|145.46675|145.46675|140.837125|140.837125|889482796
1107925200000|2005-02-09 05:00:00|144.859|144.859|140.74775|140.74775|146.557125|146.557125|139.60375|139.60375|1192903832
1108011600000|2005-02-10 05:00:00|140.712|140.712|140.0685|140.0685|141.713|141.713|137.02975|137.02975|1092568556
1108098000000|2005-02-11 05:00:00|142.74975|142.74975|145.162875|145.162875|146.146|146.146|141.10525|141.10525|1201441732
1108357200000|2005-02-14 05:00:00|147.879875|147.879875|151.276125|151.276125|151.562125|151.562125|146.664375|146.664375|1271273396
1108443600000|2005-02-15 05:00:00|154.90475|154.90475|158.032875|158.032875|159.2305|159.2305|153.725|153.725|2321111048
1108530000000|2005-02-16 05:00:00|157.568125|157.568125|161.107375|161.107375|161.2325|161.2325|156.138125|156.138125|1638570852
1108616400000|2005-02-17 05:00:00|162.036875|162.036875|156.960375|156.960375|162.448|162.448|156.316875|156.316875|1519961452
1108702800000|2005-02-18 05:00:00|156.83525|156.83525|155.172875|155.172875|157.04975|157.04975|154.171875|154.171875|1162904220
1109048400000|2005-02-22 05:00:00|154.26125|154.26125|152.455875|152.455875|157.83625|157.83625|152.455875|152.455875|1218962460
1109134800000|2005-02-23 05:00:00|155.012|155.012|157.711125|157.711125|158.104375|158.104375|152.920625|152.920625|1344433284
1109221200000|2005-02-24 05:00:00|158.158|158.158|158.962375|158.962375|159.641625|159.641625|156.817375|156.817375|1524379692
1109307600000|2005-02-25 05:00:00|160.19575|160.19575|159.069625|159.069625|160.714125|160.714125|157.639625|157.639625|915029704
1109566800000|2005-02-28 05:00:00|159.731|159.731|160.3745|160.3745|161.3755|161.3755|157.157|157.157|652452556
1109653200000|2005-03-01 05:00:00|160.83925|160.83925|159.0875|159.0875|161.26825|161.26825|157.872|157.872|468959160
1109739600000|2005-03-02 05:00:00|158.19375|158.19375|157.732575|157.732575|160.48175|160.48175|157.586|157.586|458023188
1109826000000|2005-03-03 05:00:00|158.62275|158.62275|149.39925|149.39925|158.76575|158.76575|147.3615|147.3615|1411334600
1109912400000|2005-03-04 05:00:00|152.867|152.867|153.04575|153.04575|153.76075|153.76075|149.61375|149.61375|755862908
1110171600000|2005-03-07 05:00:00|153.01|153.01|152.83125|152.83125|154.61875|154.61875|151.40125|151.40125|450576612
1110258000000|2005-03-08 05:00:00|149.7925|149.7925|144.89475|144.89475|150.722|150.722|143.3575|143.3575|1020461704
1110344400000|2005-03-09 05:00:00|141.713|141.713|140.67625|140.67625|144.001|144.001|138.81725|138.81725|1321236752
1110430800000|2005-03-10 05:00:00|141.31975|141.31975|142.39225|142.39225|143.9295|143.9295|139.7825|139.7825|776642768
1110517200000|2005-03-11 05:00:00|143.75075|143.75075|143.96525|143.96525|145.10925|145.10925|142.285|142.285|632202180
1110776400000|2005-03-14 05:00:00|144.859|144.859|144.144|144.144|145.82425|145.82425|141.284|141.284|604790824
1110862800000|2005-03-15 05:00:00|145.288|145.288|146.432|146.432|147.0755|147.0755|143.89375|143.89375|511817368
1110949200000|2005-03-16 05:00:00|147.32575|147.32575|147.2185|147.2185|151.25825|151.25825|145.7885|145.7885|699401928
1111035600000|2005-03-17 05:00:00|148.46975|148.46975|151.04375|151.04375|153.296|153.296|147.719|147.719|802199020
1111122000000|2005-03-18 05:00:00|154.90475|154.90475|153.582|153.582|155.298|155.298|151.9375|151.9375|975869704
1111381200000|2005-03-21 05:00:00|154.76175|154.76175|156.2275|156.2275|157.19275|157.19275|153.2245|153.2245|540723860
1111467600000|2005-03-22 05:00:00|156.26325|156.26325|153.11725|153.11725|157.157|157.157|152.581|152.581|551281032
1111554000000|2005-03-23 05:00:00|151.75875|151.75875|152.11625|152.11625|155.155|155.155|150.2215|150.2215|610091384
1111640400000|2005-03-24 05:00:00|153.40325|153.40325|151.9375|151.9375|153.725|153.725|151.9375|151.9375|352910908
1111986000000|2005-03-28 05:00:00|152.83125|152.83125|152.04475|152.04475|153.582|153.582|151.83025|151.83025|277407552
1112072400000|2005-03-29 05:00:00|152.152|152.152|149.25625|149.25625|153.11725|153.11725|148.3625|148.3625|462652136
1112158800000|2005-03-30 05:00:00|150.40025|150.40025|153.01|153.01|153.01|153.01|149.510075|149.510075|395382208
1112245200000|2005-03-31 05:00:00|151.75875|151.75875|148.97025|148.97025|152.009|152.009|148.68425|148.68425|636348948
1112331600000|2005-04-01 05:00:00|150.47175|150.47175|146.18175|146.18175|150.7935|150.7935|145.03775|145.03775|642004388
1112587200000|2005-04-04 04:00:00|146.53925|146.53925|146.89675|146.89675|147.68325|147.68325|143.572|143.572|579670236
1112673600000|2005-04-05 04:00:00|147.3615|147.3615|149.75675|149.75675|151.008|151.008|146.89675|146.89675|558036108
1112760000000|2005-04-06 04:00:00|151.58|151.58|151.32975|151.32975|153.04575|153.04575|150.68625|150.68625|415317704
1112846400000|2005-04-07 04:00:00|151.32975|151.32975|155.727|155.727|156.40625|156.40625|151.04375|151.04375|507450544
1112932800000|2005-04-08 04:00:00|156.2275|156.2275|156.3705|156.3705|158.90875|158.90875|155.6555|155.6555|649824248
1113192000000|2005-04-11 04:00:00|157.83625|157.83625|149.864|149.864|158.19375|158.19375|149.82825|149.82825|823285704
1113278400000|2005-04-12 04:00:00|151.90175|151.90175|152.5095|152.5095|154.40425|154.40425|150.18575|150.18575|982387356
1113364800000|2005-04-13 04:00:00|153.54625|153.54625|146.718|146.718|153.68925|153.68925|144.39425|144.39425|1425628136
1113451200000|2005-04-14 04:00:00|138.74575|138.74575|133.2045|133.2045|142.9285|142.9285|131.703|131.703|2756321900
1113537600000|2005-04-15 04:00:00|130.9165|130.9165|126.37625|126.37625|133.16875|133.16875|126.126|126.126|1728621536
1113796800000|2005-04-18 04:00:00|125.125|125.125|127.3415|127.3415|129.7725|129.7725|121.55|121.55|1326299104
1113883200000|2005-04-19 04:00:00|130.845|130.845|132.59675|132.59675|133.848|133.848|128.23525|128.23525|1086235720
1113969600000|2005-04-20 04:00:00|134.7775|134.7775|126.94825|126.94825|134.9205|134.9205|126.698|126.698|955214124
1114056000000|2005-04-21 04:00:00|130.13|130.13|132.9185|132.9185|133.02575|133.02575|128.3425|128.3425|763201984
1114142400000|2005-04-22 04:00:00|131.703|131.703|126.9125|126.9125|132.275|132.275|124.7675|124.7675|838949452
1114401600000|2005-04-25 04:00:00|130.45175|130.45175|132.2035|132.2035|132.3465|132.3465|129.09325|129.09325|746915412
1114488000000|2005-04-26 04:00:00|131.4885|131.4885|129.37925|129.37925|134.09825|134.09825|129.129|129.129|813306936
1114574400000|2005-04-27 04:00:00|128.30675|128.30675|128.52125|128.52125|129.987|129.987|126.94825|126.94825|613986880
1114660800000|2005-04-28 04:00:00|129.73675|129.73675|127.0555|127.0555|129.9155|129.9155|125.983|125.983|576699188
1114747200000|2005-04-29 04:00:00|129.23625|129.23625|128.9145|128.9145|129.52225|129.52225|125.9115|125.9115|671617704
1115006400000|2005-05-02 04:00:00|129.45075|129.45075|130.23725|130.23725|131.02375|131.02375|128.7715|128.7715|465768416
1115092800000|2005-05-03 04:00:00|130.13|130.13|129.45075|129.45075|131.3455|131.3455|128.80725|128.80725|496597424
1115179200000|2005-05-04 04:00:00|129.09325|129.09325|132.81125|132.81125|132.99|132.99|129.0575|129.0575|458743160
1115265600000|2005-05-05 04:00:00|133.16875|133.16875|131.131|131.131|133.24025|133.24025|130.38025|130.38025|387497116
1115352000000|2005-05-06 04:00:00|131.88175|131.88175|133.133|133.133|133.45475|133.45475|131.52425|131.52425|326258180
1115611200000|2005-05-09 04:00:00|133.276|133.276|132.16775|132.16775|133.88375|133.88375|131.38125|131.38125|355376000
1115697600000|2005-05-10 04:00:00|131.38125|131.38125|130.2015|130.2015|133.16875|133.16875|129.87975|129.87975|448397228
1115784000000|2005-05-11 04:00:00|125.84|125.84|127.30575|127.30575|127.52025|127.52025|118.36825|118.36825|2049532752
1115870400000|2005-05-12 04:00:00|126.6265|126.6265|122.01475|122.01475|127.23425|127.23425|121.55|121.55|970191020
1115956800000|2005-05-13 04:00:00|122.265|122.265|124.30275|124.30275|125.94725|125.94725|121.80025|121.80025|704623216
1116216000000|2005-05-16 04:00:00|123.552|123.552|127.09125|127.09125|127.66325|127.66325|123.44475|123.44475|477038264
1116302400000|2005-05-17 04:00:00|125.6255|125.6255|126.412|126.412|126.7695|126.7695|123.4805|123.4805|589627580
1116388800000|2005-05-18 04:00:00|126.73375|126.73375|128.128|128.128|134.277|134.277|125.08925|125.08925|636280000
1116475200000|2005-05-19 04:00:00|127.9135|127.9135|134.24125|134.24125|134.706|134.706|127.9135|127.9135|794025172
1116561600000|2005-05-20 04:00:00|133.16875|133.16875|134.24125|134.24125|134.59875|134.59875|132.95425|132.95425|452616024
1116820800000|2005-05-23 04:00:00|135.31375|135.31375|142.142|142.142|142.6425|142.6425|135.31375|135.31375|1043240304
1116907200000|2005-05-24 04:00:00|141.03375|141.03375|141.9275|141.9275|142.96425|142.96425|139.53225|139.53225|593892780
1116993600000|2005-05-25 04:00:00|141.2125|141.2125|142.2135|142.2135|142.82125|142.82125|140.569|140.569|414967468
1117080000000|2005-05-26 04:00:00|142.7855|142.7855|145.6455|145.6455|146.3605|146.3605|138.71|138.71|525315328
1117166400000|2005-05-27 04:00:00|145.288|145.288|145.002|145.002|145.82425|145.82425|143.03575|143.03575|315844332
1117512000000|2005-05-31 04:00:00|145.3595|145.3595|142.1394975|142.1394975|145.6455|145.6455|141.4985|141.4985|404767636
1117598400000|2005-06-01 04:00:00|142.60675|142.60675|144.0725|144.0725|145.717|145.717|142.4995|142.4995|454951356
1117684800000|2005-06-02 04:00:00|143.17875|143.17875|143.143|143.143|144.144|144.144|141.57|141.57|373956668
1117771200000|2005-06-03 04:00:00|136.422|136.422|136.708|136.708|137.9235|137.9235|135.02775|135.02775|956632220
1118030400000|2005-06-06 04:00:00|137.02975|137.02975|135.564|135.564|138.10225|138.10225|134.277|134.277|811517284
1118116800000|2005-06-07 04:00:00|134.42|134.42|130.6305|130.6305|134.88475|134.88475|130.30875|130.30875|746316304
1118203200000|2005-06-08 04:00:00|130.95225|130.95225|131.989|131.989|133.16875|133.16875|130.73775|130.73775|412880696
1118289600000|2005-06-09 04:00:00|132.275|132.275|134.59875|134.59875|135.6355|135.6355|131.62721|131.62721|390324164
1118376000000|2005-06-10 04:00:00|133.705|133.705|128.02075|128.02075|133.705|133.705|126.984|126.984|678626628
1118635200000|2005-06-13 04:00:00|128.30675|128.30675|128.3425|128.3425|130.88075|130.88075|128.0565|128.0565|435577648
1118721600000|2005-06-14 04:00:00|128.414|128.414|128.7|128.7|129.23625|129.23625|127.80625|127.80625|352785172
1118808000000|2005-06-15 04:00:00|131.81025|131.81025|132.73975|132.73975|133.3475|133.3475|129.7725|129.7725|566192500
1118894400000|2005-06-16 04:00:00|132.95425|132.95425|135.7785|135.7785|136.136|136.136|131.6315|131.6315|553790012
1118980800000|2005-06-17 04:00:00|137.53025|137.53025|136.95825|136.95825|137.7805|137.7805|135.24225|135.24225|600814320
1119240000000|2005-06-20 04:00:00|135.31375|135.31375|134.45575|134.45575|136.17175|136.17175|133.88375|133.88375|324986824
1119326400000|2005-06-21 04:00:00|134.849|134.849|135.3495|135.3495|136.52925|136.52925|133.6335|133.6335|370800472
1119412800000|2005-06-22 04:00:00|136.7795|136.7795|137.81625|137.81625|137.995|137.995|136.3505|136.3505|429283720
1119499200000|2005-06-23 04:00:00|138.81725|138.81725|139.03175|139.03175|142.2135|142.2135|138.17375|138.17375|674052724
1119585600000|2005-06-24 04:00:00|139.74675|139.74675|134.992|134.992|139.854|139.854|134.706|134.706|461717592
1119844800000|2005-06-27 04:00:00|131.703|131.703|132.6325|132.6325|136.2075|136.2075|131.131|131.131|601118068
1119931200000|2005-06-28 04:00:00|134.044625|134.044625|133.38325|133.38325|134.38425|134.38425|132.88275|132.88275|351281004
1120017600000|2005-06-29 04:00:00|133.09725|133.09725|130.02275|130.02275|133.31175|133.31175|129.129|129.129|454360360
1120104000000|2005-06-30 04:00:00|130.88075|130.88075|131.59575|131.59575|132.847|132.847|129.80825|129.80825|417981956
1120190400000|2005-07-01 04:00:00|131.66725|131.66725|130.4875|130.4875|132.16775|132.16775|129.73675|129.73675|250577284
1120536000000|2005-07-05 04:00:00|130.66625|130.66625|135.7785|135.7785|136.38625|136.38625|130.4875|130.4875|455358348
1120622400000|2005-07-06 04:00:00|134.81325|134.81325|133.66925|133.66925|136.422|136.422|132.99|132.99|398937592
1120708800000|2005-07-07 04:00:00|131.59575|131.59575|134.52725|134.52725|134.992|134.992|131.56|131.56|383969732
1120795200000|2005-07-08 04:00:00|135.38525|135.38525|136.74375|136.74375|136.851|136.851|133.95525|133.95525|290622572
1121054400000|2005-07-11 04:00:00|137.17275|137.17275|136.2075|136.2075|138.17375|138.17375|135.0635|135.0635|395611160
1121140800000|2005-07-12 04:00:00|136.67225|136.67225|136.708|136.708|137.28|137.28|135.52825|135.52825|388118096
1121227200000|2005-07-13 04:00:00|136.88675|136.88675|137.10125|137.10125|137.6375|137.6375|135.4925|135.4925|787546012
1121313600000|2005-07-14 04:00:00|145.82425|145.82425|145.68125|145.68125|150.18575|150.18575|143.82225|143.82225|2094388976
1121400000000|2005-07-15 04:00:00|146.46775|146.46775|148.54125|148.54125|148.61275|148.61275|144.6445|144.6445|687561788
1121659200000|2005-07-18 04:00:00|148.04075|148.04075|148.32675|148.32675|150.5075|150.5075|147.89775|147.89775|587230740
1121745600000|2005-07-19 04:00:00|148.434|148.434|154.40425|154.40425|154.54725|154.54725|146.82525|146.82525|671843692
1121832000000|2005-07-20 04:00:00|153.2245|153.2245|155.97725|155.97725|156.585|156.585|152.47375|152.47375|455594432
1121918400000|2005-07-21 04:00:00|156.2275|156.2275|154.76175|154.76175|157.443|157.443|153.3675|153.3675|405330572
1122004800000|2005-07-22 04:00:00|155.298|155.298|157.3|157.3|157.3|157.3|155.11925|155.11925|301532136
1122264000000|2005-07-25 04:00:00|157.26425|157.26425|156.62075|156.62075|158.301|158.301|156.33475|156.33475|295028612
1122350400000|2005-07-26 04:00:00|157.33575|157.33575|155.97725|155.97725|157.69325|157.69325|155.012|155.012|269511160
1122436800000|2005-07-27 04:00:00|156.69225|156.69225|157.26425|157.26425|157.55025|157.55025|152.54525|152.54525|283559524
1122523200000|2005-07-28 04:00:00|156.76375|156.76375|156.585|156.585|157.3|157.3|154.7975|154.7975|254615104
1122609600000|2005-07-29 04:00:00|155.727|155.727|152.47375|152.47375|158.6585|158.6585|151.0795|151.0795|563184640
1122868800000|2005-08-01 04:00:00|152.18775|152.18775|152.83125|152.83125|154.011|154.011|150.436|150.436|315682740
1122955200000|2005-08-02 04:00:00|153.33175|153.33175|154.40425|154.40425|155.5125|155.5125|152.33075|152.33075|297278040
1123041600000|2005-08-03 04:00:00|154.40425|154.40425|154.5115|154.5115|154.83325|154.83325|152.90275|152.90275|261480332
1123128000000|2005-08-04 04:00:00|153.33175|153.33175|152.68825|152.68825|153.725|153.725|151.18675|151.18675|276428948
1123214400000|2005-08-05 04:00:00|151.90175|151.90175|153.68925|153.68925|155.012|155.012|150.2215|150.2215|242241284
1123473600000|2005-08-08 04:00:00|153.725|153.725|152.47375|152.47375|154.61875|154.61875|152.33075|152.33075|176835328
1123560000000|2005-08-09 04:00:00|153.47475|153.47475|156.6565|156.6565|156.90675|156.90675|153.40325|153.40325|387313032
1123646400000|2005-08-10 04:00:00|157.3|157.3|155.0835|155.0835|158.69425|158.69425|154.83325|154.83325|364048836
1123732800000|2005-08-11 04:00:00|155.11925|155.11925|157.3|157.3|157.729|157.729|154.61875|154.61875|272372000
1123819200000|2005-08-12 04:00:00|155.3695|155.3695|164.8075|164.8075|165.2365|165.2365|155.012|155.012|932729676
1124078400000|2005-08-15 04:00:00|166.166|166.166|170.456|170.456|172.77975|172.77975|166.05875|166.05875|1085795132
1124164800000|2005-08-16 04:00:00|169.41925|169.41925|165.34375|165.34375|169.8125|169.8125|165.20075|165.20075|538359748
1124251200000|2005-08-17 04:00:00|165.88|165.88|168.56125|168.56125|169.598|169.598|165.77275|165.77275|506972108
1124337600000|2005-08-18 04:00:00|167.70325|167.70325|165.5225|165.5225|168.025|168.025|163.55625|163.55625|442144248
1124424000000|2005-08-19 04:00:00|165.451|165.451|163.84225|163.84225|166.9525|166.9525|163.62775|163.62775|381598600
1124683200000|2005-08-22 04:00:00|164.98625|164.98625|163.98525|163.98525|167.13125|167.13125|161.8045|161.8045|387794012
1124769600000|2005-08-23 04:00:00|163.91375|163.91375|163.5205|163.5205|164.8075|164.8075|162.019|162.019|295391972
1124856000000|2005-08-24 04:00:00|163.02|163.02|163.62775|163.62775|168.454|168.454|162.98425|162.98425|571601088
1124942400000|2005-08-25 04:00:00|164.879|164.879|164.6645|164.6645|166.20175|166.20175|163.77075|163.77075|276010488
1125028800000|2005-08-26 04:00:00|164.879|164.879|163.5205|163.5205|165.6655|165.6655|162.162|162.162|260894544
1125288000000|2005-08-29 04:00:00|161.84025|161.84025|163.878|163.878|164.560825|164.560825|161.8045|161.8045|256138040
1125374400000|2005-08-30 04:00:00|164.41425|164.41425|166.48775|166.48775|167.27425|167.27425|164.164|164.164|518538852
1125460800000|2005-08-31 04:00:00|167.5245|167.5245|167.63175|167.63175|168.13225|168.13225|165.41525|165.41525|402594740
1125547200000|2005-09-01 04:00:00|168.025|168.025|165.3795|165.3795|168.63275|168.63275|164.77175|164.77175|356048920
1125633600000|2005-09-02 04:00:00|165.5225|165.5225|165.2365|165.2365|167.31|167.31|164.879|164.879|222161788
1125979200000|2005-09-06 04:00:00|166.9525|166.9525|174.46|174.46|174.746|174.746|166.41625|166.41625|817945340
1126065600000|2005-09-07 04:00:00|175.35375|175.35375|174.031|174.031|176.605|176.605|171.314|171.314|962406600
1126152000000|2005-09-08 04:00:00|176.42625|176.42625|177.9635|177.9635|179.179|179.179|175.6755|175.6755|702014572
1126238400000|2005-09-09 04:00:00|179.00025|179.00025|183.43325|183.43325|183.57625|183.57625|177.99925|177.99925|615351328
1126497600000|2005-09-12 04:00:00|182.6825|182.6825|183.755|183.755|184.57725|184.57725|180.8235|180.8235|452764304
1126584000000|2005-09-13 04:00:00|182.3965|182.3965|181.6815|181.6815|183.36175|183.36175|179.894|179.894|492456052
1126670400000|2005-09-14 04:00:00|182.5395|182.5395|177.35575|177.35575|183.00425|183.00425|176.82665|176.82665|474160360
1126756800000|2005-09-15 04:00:00|178.75|178.75|178.28525|178.28525|179.3935|179.3935|176.35475|176.35475|414784080
1126843200000|2005-09-16 04:00:00|179.57225|179.57225|183.07575|183.07575|183.07575|183.07575|178.57125|178.57125|594145704
1127102400000|2005-09-19 04:00:00|182.50375|182.50375|188.188|188.188|189.08175|189.08175|182.50375|182.50375|783004696
1127188800000|2005-09-20 04:00:00|189.43925|189.43925|190.15425|190.15425|192.37075|192.37075|189.189|189.189|819684724
1127275200000|2005-09-21 04:00:00|189.332|189.332|186.29325|186.29325|189.65375|189.65375|185.3995|185.3995|434334880
1127361600000|2005-09-22 04:00:00|185.471|185.471|185.5425|185.5425|187.58025|187.58025|183.469|183.469|463573144
1127448000000|2005-09-23 04:00:00|186.2575|186.2575|190.19|190.19|191.2625|191.2625|185.328|185.328|557947720
1127707200000|2005-09-26 04:00:00|193.15725|193.15725|192.478|192.478|195.052|195.052|190.619|190.619|546074964
1127793600000|2005-09-27 04:00:00|192.764|192.764|191.048|191.048|193.908|193.908|191.01225|191.01225|341432388
1127880000000|2005-09-28 04:00:00|189.72525|189.72525|182.611|182.611|189.86825|189.86825|180.85925|180.85925|1125561872
1127966400000|2005-09-29 04:00:00|183.14725|183.14725|187.1155|187.1155|188.00925|188.00925|181.64575|181.64575|636583468
1128052800000|2005-09-30 04:00:00|187.07975|187.07975|191.65575|191.65575|191.79875|191.79875|185.471|185.471|531317228
1128312000000|2005-10-03 04:00:00|193.622|193.622|194.623|194.623|194.9805|194.9805|191.906|191.906|507984416
1128398400000|2005-10-04 04:00:00|196.44625|196.44625|192.15625|192.15625|197.87625|197.87625|191.763|191.763|540953312
1128484800000|2005-10-05 04:00:00|194.22975|194.22975|188.6888575|188.6888575|194.337|194.337|188.58125|188.58125|610303384
1128571200000|2005-10-06 04:00:00|190.19|190.19|184.8275|184.8275|191.22675|191.22675|181.86025|181.86025|757592500
1128657600000|2005-10-07 04:00:00|184.899|184.899|183.3975|183.3975|185.64975|185.64975|180.71625|180.71625|677484976
1128916800000|2005-10-10 04:00:00|185.042|185.042|180.07275|180.07275|185.57825|185.57825|179.751|179.751|507307664
1129003200000|2005-10-11 04:00:00|183.14725|183.14725|184.43425|184.43425|185.43525|185.43525|180.18|180.18|1247959412
1129089600000|2005-10-12 04:00:00|173.92375|173.92375|176.06875|176.06875|179.8225|179.8225|171.13525|171.13525|2695832248
1129176000000|2005-10-13 04:00:00|176.748|176.748|192.1205|192.1205|192.87125|192.87125|176.14025|176.14025|1864301452
1129262400000|2005-10-14 04:00:00|193.15725|193.15725|193.05|193.05|194.30125|194.30125|188.72425|188.72425|1034645872
1129521600000|2005-10-17 04:00:00|192.9785|192.9785|191.048|191.048|193.87225|193.87225|188.331|188.331|616391832
1129608000000|2005-10-18 04:00:00|190.36875|190.36875|186.65075|186.65075|192.87125|192.87125|186.615|186.615|608998292
1129694400000|2005-10-19 04:00:00|186.15025|186.15025|196.4105|196.4105|196.482|196.482|183.07575|183.07575|1008058096
1129780800000|2005-10-20 04:00:00|194.73025|194.73025|200.7005|200.7005|201.9875|201.9875|194.30125|194.30125|1356995944
1129867200000|2005-10-21 04:00:00|203.203|203.203|198.9845|198.9845|203.7035|203.7035|197.912|197.912|796009284
1130126400000|2005-10-24 04:00:00|197.51875|197.51875|203.02425|203.02425|203.02425|203.02425|196.94675|196.94675|612143860
1130212800000|2005-10-25 04:00:00|201.63|201.63|200.5575|200.5575|203.23875|203.23875|199.09175|199.09175|465886404
1130299200000|2005-10-26 04:00:00|201.201|201.201|203.88225|203.88225|205.777|205.777|199.914|199.914|632401200
1130385600000|2005-10-27 04:00:00|203.73925|203.73925|198.09075|198.09075|203.81075|203.81075|198.09075|198.09075|420815104
1130472000000|2005-10-28 04:00:00|200.343|200.343|194.73025|194.73025|201.73725|201.73725|193.65775|193.65775|769318936
1130734800000|2005-10-31 05:00:00|197.34|197.34|205.88425|205.88425|207.2785|207.2785|195.73125|195.73125|943419720
1130821200000|2005-11-01 05:00:00|204.633|204.633|205.5625|205.5625|207.8505|207.8505|203.31025|203.31025|750687300
1130907600000|2005-11-02 05:00:00|206.349|206.349|214.32125|214.32125|214.5|214.5|205.92|205.92|863158068
1130994000000|2005-11-03 05:00:00|215.4295|215.4295|221.1133925|221.1133925|222.794|222.794|214.75025|214.75025|883498152
1131080400000|2005-11-04 05:00:00|215.75125|215.75125|218.61125|218.61125|218.933|218.933|213.1415|213.1415|877452000
1131339600000|2005-11-07 05:00:00|217.53875|217.53875|215.32225|215.32225|220.47025|220.47025|215.0005|215.0005|638192528
1131426000000|2005-11-08 05:00:00|214.32125|214.32125|214.1425|214.1425|215.8585|215.8585|211.2825|211.2825|473291832
1131512400000|2005-11-09 05:00:00|214.5|214.5|214.89325|214.89325|218.82575|218.82575|214.5|214.5|552375076
1131598800000|2005-11-10 05:00:00|216.788|216.788|218.7185|218.7185|218.79|218.79|210.96075|210.96075|667298320
1131685200000|2005-11-11 05:00:00|220.0055|220.0055|220.0055|220.0055|222.04325|222.04325|219.2905|219.2905|425064808
1131944400000|2005-11-14 05:00:00|220.0055|220.0055|219.68375|219.68375|221.5785|221.5785|217.75325|217.75325|369586348
1132030800000|2005-11-15 05:00:00|220.22|220.22|222.651|222.651|225.511|225.511|219.7195|219.7195|540142180
1132117200000|2005-11-16 05:00:00|225.76125|225.76125|232.19625|232.19625|232.5895|232.5895|225.54675|225.54675|783732388
1132203600000|2005-11-17 05:00:00|234.48425|234.48425|230.659|230.659|235.521|235.521|229.69375|229.69375|675530068
1132290000000|2005-11-18 05:00:00|233.48325|233.48325|230.802|230.802|233.91225|233.91225|230.12275|230.12275|524439020
1132549200000|2005-11-21 05:00:00|231.7315|231.7315|232.232|232.232|233.05425|233.05425|227.799|227.799|511199048
1132635600000|2005-11-22 05:00:00|231.803|231.803|237.809|237.809|238.667|238.667|230.659|230.659|539895496
1132722000000|2005-11-23 05:00:00|239.096|239.096|239.91825|239.91825|243.0285|243.0285|238.41675|238.41675|485365760
1132894800000|2005-11-25 05:00:00|241.8845|241.8845|247.8905|247.8905|248.6055|248.6055|241.3125|241.3125|394617592
1133154000000|2005-11-28 05:00:00|252.824|252.824|249.0345|249.0345|254.07525|254.07525|246.92525|246.92525|1017500304
1133240400000|2005-11-29 05:00:00|250.21425|250.21425|243.4575|243.4575|251.3225|251.3225|240.77625|240.77625|890542236
1133326800000|2005-11-30 05:00:00|244.63725|244.63725|242.4565|242.4565|246.13875|246.13875|241.384|241.384|595077816
1133413200000|2005-12-01 05:00:00|246.49625|246.49625|255.9703575|255.9703575|256.43475|256.43475|245.99575|245.99575|812080052
1133499600000|2005-12-02 05:00:00|258.36525|258.36525|259.65225|259.65225|260.0455|260.0455|252.7525|252.7525|894866376
1133758800000|2005-12-05 05:00:00|257.22125|257.22125|256.7565|256.7565|259.29475|259.29475|255.57675|255.57675|583920108
1133845200000|2005-12-06 05:00:00|264.29975|264.29975|264.72875|264.72875|267.51725|267.51725|262.22625|262.22625|856172892
1133931600000|2005-12-07 05:00:00|265.37225|265.37225|264.37125|264.37125|266.1945|266.1945|261.404|261.404|678799552
1134018000000|2005-12-08 05:00:00|261.69|261.69|264.836|264.836|265.15775|265.15775|259.545|259.545|789689732
1134104400000|2005-12-09 05:00:00|265.30075|265.30075|265.7315375|265.7315375|266.65925|266.65925|262.22625|262.22625|554949648
1134363600000|2005-12-12 05:00:00|267.66025|267.66025|267.80325|267.80325|269.37625|269.37625|266.552|266.552|524824024
1134450000000|2005-12-13 05:00:00|267.58875|267.58875|268.0535|268.0535|269.7695|269.7695|265.30075|265.30075|493321788
1134536400000|2005-12-14 05:00:00|259.29475|259.29475|257.43575|257.43575|262.0475|262.0475|251.21525|251.21525|1449265368
1134622800000|2005-12-15 05:00:00|259.831|259.831|258.0435|258.0435|260.4748575|260.4748575|255.07625|255.07625|560684276
1134709200000|2005-12-16 05:00:00|257.9005|257.9005|254.21825|254.21825|258.4725|258.4725|254.0395|254.0395|670500500
1134968400000|2005-12-19 05:00:00|254.21825|254.21825|255.1835|255.1835|259.545|259.545|253.968|253.968|528938012
1135054800000|2005-12-20 05:00:00|256.059375|256.059375|257.79325|257.79325|258.7585|258.7585|254.254|254.254|478628808
1135141200000|2005-12-21 05:00:00|259.545|259.545|262.7625|262.7625|263.15575|263.15575|259.3305|259.3305|475259216
1135227600000|2005-12-22 05:00:00|264.22825|264.22825|264.6215|264.6215|266.30175|266.30175|263.12|263.12|370298936
1135314000000|2005-12-23 05:00:00|265.15775|265.15775|262.22625|262.22625|265.4795|265.4795|262.0475|262.0475|229627132
1135659600000|2005-12-27 05:00:00|264.55|264.55|265.37225|265.37225|268.7685|268.7685|264.37125|264.37125|590306348
1135746000000|2005-12-28 05:00:00|266.23025|266.23025|263.01275|263.01275|267.267|267.267|262.119|262.119|398341284
1135832400000|2005-12-29 05:00:00|263.7635|263.7635|255.43375|255.43375|263.9065|263.9065|255.3265|255.3265|489767216
1135918800000|2005-12-30 05:00:00|253.50325|253.50325|257.00675|257.00675|258.93725|258.93725|251.4655|251.4655|623716472
1136264400000|2006-01-03 05:00:00|258.7585|258.7585|267.23125|267.23125|267.23125|267.23125|258.29375|258.29375|806605536
1136350800000|2006-01-04 05:00:00|268.58975|268.58975|268.01775|268.01775|271.6285|271.6285|266.3375|266.3375|620282152
1136437200000|2006-01-05 05:00:00|267.51725|267.51725|265.9085|265.9085|267.7675|267.7675|263.65625|263.65625|449135188
1136523600000|2006-01-06 05:00:00|269.01875|269.01875|272.7725|272.7725|274.2025|274.2025|266.51625|266.51625|703853480
1136782800000|2006-01-09 05:00:00|274.30975|274.30975|271.87875|271.87875|275.99|275.99|270.7705|270.7705|674770124
1136869200000|2006-01-10 05:00:00|272.59375|272.59375|289.0745|289.0745|292.75675|292.75675|271.09225|271.09225|2278074908
1136955600000|2006-01-11 05:00:00|299.69225|299.69225|299.9425|299.9425|303.16|303.16|295.25925|295.25925|1492702824
1137042000000|2006-01-12 05:00:00|303.76775|303.76775|301.340325|301.340325|308.88|308.88|298.9415|298.9415|1279528332
1137128400000|2006-01-13 05:00:00|303.83925|303.83925|305.9838925|305.9838925|307.48575|307.48575|302.445|302.445|775837732
1137474000000|2006-01-17 05:00:00|306.3775|306.3775|302.8386075|302.8386075|308.8085|308.8085|299.83525|299.83525|836025032
1137560400000|2006-01-18 05:00:00|297.011|297.011|294.9021075|294.9021075|300.47875|300.47875|292.61375|292.61375|1211906096
1137646800000|2006-01-19 05:00:00|290.46875|290.46875|282.550125|282.550125|291.9345|291.9345|281.4955|281.4955|1694705396
1137733200000|2006-01-20 05:00:00|283.426|283.426|272.018175|272.018175|286.143|286.143|271.09225|271.09225|1137401984
1137992400000|2006-01-23 05:00:00|272.0575|272.0575|277.67025|277.67025|284.427|284.427|271.6996425|271.6996425|1058711636
1138078800000|2006-01-24 05:00:00|281.567|281.567|271.843|271.843|283.9265|283.9265|270.87775|270.87775|1141505984
1138165200000|2006-01-25 05:00:00|276.66925|276.66925|265.265|265.265|277.0625|277.0625|261.86875|261.86875|1274804948
1138251600000|2006-01-26 05:00:00|266.44475|266.44475|258.57975|258.57975|269.66225|269.66225|257.14975|257.14975|1181215132
1138338000000|2006-01-27 05:00:00|260.79625|260.79625|257.50725|257.50725|263.12|263.12|254.1825|254.1825|953435384
1138597200000|2006-01-30 05:00:00|254.43275|254.43275|268.125|268.125|273.845|273.845|253.36025|253.36025|1397004000
1138683600000|2006-01-31 05:00:00|269.9125|269.9125|269.94825|269.94825|272.9155|272.9155|263.65625|263.65625|912630348
1138770000000|2006-02-01 05:00:00|267.94625|267.94625|269.6265|269.6265|273.3445|273.3445|266.838|266.838|520822180
1138856400000|2006-02-02 05:00:00|268.4825|268.4825|257.7575|257.7575|269.412|269.412|257.57875|257.57875|706886880
1138942800000|2006-02-03 05:00:00|258.258|258.258|256.853025|256.853025|260.22425|260.22425|253.968|253.968|691470992
1139202000000|2006-02-06 05:00:00|257.4715|257.4715|240.5975|240.5975|259.22325|259.22325|238.5955|238.5955|1650583440
1139288400000|2006-02-07 05:00:00|244.06525|244.06525|241.67|241.67|248.391|248.391|238.381|238.381|1387845620
1139374800000|2006-02-08 05:00:00|244.85175|244.85175|245.99575|245.99575|246.961|246.961|235.95|235.95|952313284
1139461200000|2006-02-09 05:00:00|247.0325|247.0325|232.19625|232.19625|247.49725|247.49725|230.69475|230.69475|1149044808
1139547600000|2006-02-10 05:00:00|233.0185|233.0185|240.63325|240.63325|241.92025|241.92025|224.8675|224.8675|1758716976
1139806800000|2006-02-13 05:00:00|238.20225|238.20225|231.33825|231.33825|238.63125|238.63125|231.088|231.088|882748696
1139893200000|2006-02-14 05:00:00|232.7325|232.7325|241.830875|241.830875|243.4575|243.4575|232.375|232.375|1159954432
1139979600000|2006-02-15 05:00:00|240.097|240.097|247.4615|247.4615|248.8915|248.8915|238.63125|238.63125|1158881648
1140066000000|2006-02-16 05:00:00|249.92825|249.92825|252.28775|252.28775|253.86075|253.86075|248.391|248.391|952989704
1140152400000|2006-02-17 05:00:00|251.3225|251.3225|251.28675|251.28675|253.43175|253.43175|248.85575|248.85575|575423244
1140498000000|2006-02-21 05:00:00|252.35925|252.35925|246.961|246.961|253.11|253.11|245.531|245.531|778988108
1140584400000|2006-02-22 05:00:00|246.675|246.675|254.969|254.969|256.22025|256.22025|243.1|243.1|977525760
1140670800000|2006-02-23 05:00:00|256.64925|256.64925|256.50625|256.50625|260.975|260.975|255.36225|255.36225|856650432
1140757200000|2006-02-24 05:00:00|257.9005|257.9005|255.4695|255.4695|260.58175|260.58175|254.54|254.54|534249508
1141016400000|2006-02-27 05:00:00|257.36425|257.36425|253.78925|253.78925|257.829|257.829|252.57375|252.57375|790586124
1141102800000|2006-02-28 05:00:00|255.8985|255.8985|244.85175|244.85175|258.83|258.83|243.4575|243.4575|1266228948
1141189200000|2006-03-01 05:00:00|246.103|246.103|247.0325|247.0325|248.42675|248.42675|243.1715|243.1715|763115552
1141275600000|2006-03-02 05:00:00|246.621375|246.621375|248.85575|248.85575|250.21425|250.21425|245.49525|245.49525|624959888
1141362000000|2006-03-03 05:00:00|248.105|248.105|242.099|242.099|249.92825|249.92825|241.41975|241.41975|737077928
1141621200000|2006-03-06 05:00:00|241.99175|241.99175|234.091|234.091|242.099|242.099|232.1605|232.1605|912392000
1141707600000|2006-03-07 05:00:00|235.074125|235.074125|237.05825|237.05825|239.1675|239.1675|232.661|232.661|872136416
1141794000000|2006-03-08 05:00:00|236.98675|236.98675|234.7345|234.7345|240.24|240.24|233.62625|233.62625|652798964
1141880400000|2006-03-09 05:00:00|235.8785|235.8785|228.54975|228.54975|237.63025|237.63025|228.12075|228.12075|799468080
1141966800000|2006-03-10 05:00:00|228.97875|228.97875|225.90425|225.90425|230.55175|230.55175|223.25875|223.25875|1042353424
1142226000000|2006-03-13 05:00:00|232.55375|232.55375|234.806|234.806|236.951|236.951|231.62425|231.62425|860554012
1142312400000|2006-03-14 05:00:00|235.12775|235.12775|240.669|240.669|240.669|240.669|234.1625|234.1625|641782348
1142398800000|2006-03-15 05:00:00|242.06325|242.06325|236.77225|236.77225|243.243|243.243|234.234|234.234|891411440
1142485200000|2006-03-16 05:00:00|238.98875|238.98875|229.90825|229.90825|239.1675|239.1675|229.8725|229.8725|749217676
1142571600000|2006-03-17 05:00:00|231.48125|231.48125|231.1595|231.1595|234.3055|234.3055|229.19325|229.19325|812543636
1142830800000|2006-03-20 05:00:00|233.1615|233.1615|228.76425|228.76425|234.0195|234.0195|228.33525|228.33525|604972416
1142917200000|2006-03-21 05:00:00|229.83675|229.83675|220.97075|220.97075|230.0155|230.0155|219.46925|219.46925|1344019972
1143003600000|2006-03-22 05:00:00|222.222|222.222|220.47025|220.47025|226.11875|226.11875|219.04025|219.04025|1345095552
1143090000000|2006-03-23 05:00:00|221.0065|221.0065|215.072|215.072|221.2925|221.2925|213.10575|213.10575|1428108752
1143176400000|2006-03-24 05:00:00|215.39375|215.39375|214.357|214.357|217.8605|217.8605|211.03225|211.03225|1071150096
1143435600000|2006-03-27 05:00:00|215.75125|215.75125|212.74825|212.74825|219.4335|219.4335|212.355|212.355|1107739440
1143522000000|2006-03-28 05:00:00|213.17725|213.17725|209.88825|209.88825|215.0005|215.0005|208.24375|208.24375|1369067860
1143608400000|2006-03-29 05:00:00|211.38975|211.38975|222.82975|222.82975|223.509|223.509|206.17025|206.17025|2345147076
1143694800000|2006-03-30 05:00:00|224.5815|224.5815|224.33125|224.33125|226.2975|226.2975|219.96975|219.96975|1389621312
1143781200000|2006-03-31 05:00:00|226.11875|226.11875|224.224|224.224|227.40575|227.40575|222.508|222.508|815241564
1144036800000|2006-04-03 04:00:00|227.62025|227.62025|223.97375|223.97375|229.229|229.229|223.83075|223.83075|815388052
1144123200000|2006-04-04 04:00:00|222.0075|222.0075|218.68275|218.68275|222.4365|222.4365|218.25375|218.25375|931318068
1144209600000|2006-04-05 04:00:00|231.33825|231.33825|240.27575|240.27575|240.27575|240.27575|229.33625|229.33625|2232709004
1144296000000|2006-04-06 04:00:00|244.13675|244.13675|254.683|254.683|257.57875|257.57875|243.815|243.815|2661426460
1144382400000|2006-04-07 04:00:00|253.57475|253.57475|249.49925|249.49925|254.57575|254.57575|244.78025|244.78025|1543839356
1144641600000|2006-04-10 04:00:00|251.28675|251.28675|245.49525|245.49525|253.57475|253.57475|244.70875|244.70875|903152220
1144728000000|2006-04-11 04:00:00|246.63925|246.63925|243.06425|243.06425|247.7475|247.7475|239.77525|239.77525|938562124
1144814400000|2006-04-12 04:00:00|243.13575|243.13575|238.48825|238.48825|243.721335|243.721335|237.0225|237.0225|739694068
1144900800000|2006-04-13 04:00:00|237.1655|237.1655|237.626675|237.626675|241.098|241.098|235.27075|235.27075|734173060
1145246400000|2006-04-17 04:00:00|237.77325|237.77325|231.699325|231.699325|238.953|238.953|230.05125|230.05125|721595356
1145332800000|2006-04-18 04:00:00|232.535875|232.535875|236.7365|236.7365|237.6434775|237.6434775|231.62425|231.62425|794254012
1145419200000|2006-04-19 04:00:00|238.8815|238.8815|234.69875|234.69875|239.525|239.525|234.05525|234.05525|1090947104
1145505600000|2006-04-20 04:00:00|248.49825|248.49825|241.77725|241.77725|250.25|250.25|236.665|236.665|1665728892
1145592000000|2006-04-21 04:00:00|243.77925|243.77925|239.668|239.668|245.388|245.388|237.63025|237.63025|788431860
1145851200000|2006-04-24 04:00:00|238.98875|238.98875|235.05625|235.05625|239.239|239.239|234.1625|234.1625|706439468
1145937600000|2006-04-25 04:00:00|235.807|235.807|236.55775|236.55775|238.05925|238.05925|234.377|234.377|528567916
1146024000000|2006-04-26 04:00:00|238.27375|238.27375|243.63625|243.63625|244.101|244.101|237.38|237.38|710250152
1146110400000|2006-04-27 04:00:00|242.13475|242.13475|247.962|247.962|249.7495|249.7495|240.77625|240.77625|845173368
1146196800000|2006-04-28 04:00:00|248.015625|248.015625|251.64425|251.64425|254.8975|254.8975|247.39|247.39|759396836
1146456000000|2006-05-01 04:00:00|253.00275|253.00275|248.82|248.82|255.7555|255.7555|247.247|247.247|749843972
1146542400000|2006-05-02 04:00:00|250.78625|250.78625|256.0415|256.0415|257.3285|257.3285|250.64325|250.64325|771185480
1146628800000|2006-05-03 04:00:00|256.79225|256.79225|254.3255|254.3255|257.22125|257.22125|250.8935|250.8935|686607580
1146715200000|2006-05-04 04:00:00|254.6115|254.6115|254.28975|254.28975|260.58175|260.58175|251.8945|251.8945|859624472
1146801600000|2006-05-05 04:00:00|256.8995|256.8995|257.00675|257.00675|258.29375|258.29375|254.36125|254.36125|563402572
1147060800000|2006-05-08 04:00:00|260.93925|260.93925|257.00675|257.00675|263.835|263.835|256.399|256.399|594339524
1147147200000|2006-05-09 04:00:00|256.774375|256.774375|253.93225|253.93225|259.402|259.402|252.4665|252.4665|531187216
1147233600000|2006-05-10 04:00:00|254.86175|254.86175|252.395|252.395|255.00475|255.00475|248.85575|248.85575|467018572
1147320000000|2006-05-11 04:00:00|253.092125|253.092125|243.63625|243.63625|253.253|253.253|241.49125|241.49125|812091412
1147406400000|2006-05-12 04:00:00|242.56375|242.56375|242.0275|242.0275|245.56675|245.56675|239.0245|239.0245|641309284
1147665600000|2006-05-15 04:00:00|240.84775|240.84775|242.34925|242.34925|244.4585|244.4585|239.954|239.954|529260164
1147752000000|2006-05-16 04:00:00|243.4575|243.4575|232.3035|232.3035|243.99375|243.99375|231.48125|231.48125|936247832
1147838400000|2006-05-17 04:00:00|231.320375|231.320375|233.3045|233.3045|234.8775|234.8775|229.05025|229.05025|753598488
1147924800000|2006-05-18 04:00:00|234.806|234.806|225.8685|225.8685|236.8795|236.8795|225.654|225.654|658036668
1148011200000|2006-05-19 04:00:00|226.1545|226.1545|230.62325|230.62325|231.946|231.946|224.5815|224.5815|985219188
1148270400000|2006-05-22 04:00:00|228.33525|228.33525|226.5835|226.5835|228.76425|228.76425|224.40275|224.40275|718344052
1148356800000|2006-05-23 04:00:00|231.8745|231.8745|225.76125|225.76125|233.05425|233.05425|225.225|225.225|694099608
1148443200000|2006-05-24 04:00:00|225.18925|225.18925|226.4405|226.4405|227.54875|227.54875|220.077|220.077|915327244
1148529600000|2006-05-25 04:00:00|229.7295|229.7295|229.97975|229.97975|230.40875|230.40875|226.26175|226.26175|463309620
1148616000000|2006-05-26 04:00:00|229.90825|229.90825|227.187675|227.187675|230.802|230.802|225.7255|225.7255|432582124
1148961600000|2006-05-30 04:00:00|226.26175|226.26175|218.8615|218.8615|226.2975|226.2975|218.8568525|218.8568525|562946516
1149048000000|2006-05-31 04:00:00|220.774125|220.774125|213.67775|213.67775|220.89925|220.89925|209.81675|209.81675|1279869228
1149134400000|2006-06-01 04:00:00|213.96375|213.96375|222.25775|222.25775|222.651|222.651|212.784|212.784|941791412
1149220800000|2006-06-02 04:00:00|225.18925|225.18925|220.4345|220.4345|225.5825|225.5825|217.646|217.646|685222936
1149480000000|2006-06-05 04:00:00|218.61125|218.61125|214.5|214.5|218.61125|218.61125|214.39275|214.39275|605309816
1149566400000|2006-06-06 04:00:00|215.2865|215.2865|213.509725|213.509725|216.75225|216.75225|210.60325|210.60325|725407216
1149652800000|2006-06-07 04:00:00|214.8575|214.8575|209.369875|209.369875|215.93|215.93|208.60125|208.60125|750040220
1149739200000|2006-06-08 04:00:00|208.923|208.923|217.217|217.217|217.82475|217.82475|204.31125|204.31125|1396121984
1149825600000|2006-06-09 04:00:00|218.7185|218.7185|211.783|211.783|220.077|220.077|211.2825|211.2825|775183636
1150084800000|2006-06-12 04:00:00|212.355|212.355|203.775|203.775|213.53475|213.53475|203.632|203.632|717265284
1150171200000|2006-06-13 04:00:00|205.95575|205.95575|208.52975|208.52975|211.2825|211.2825|205.062|205.062|1079861984
1150257600000|2006-06-14 04:00:00|208.351|208.351|205.95575|205.95575|210.1385|210.1385|202.66675|202.66675|877524696
1150344000000|2006-06-15 04:00:00|204.8475|204.8475|212.2835|212.2835|213.5705|213.5705|202.88125|202.88125|1189349032
1150430400000|2006-06-16 04:00:00|210.764125|210.764125|205.777|205.777|211.60425|211.60425|205.6329275|205.6329275|837460780
1150689600000|2006-06-19 04:00:00|206.74225|206.74225|204.49|204.49|207.9935|207.9935|203.775|203.775|720948388
1150776000000|2006-06-20 04:00:00|205.95575|205.95575|205.45525|205.45525|208.60125|208.60125|204.81175|204.81175|672351916
1150862400000|2006-06-21 04:00:00|206.4205|206.4205|206.8495|206.8495|209.88825|209.88825|204.8475|204.8475|863107048
1150948800000|2006-06-22 04:00:00|208.065|208.065|212.9985|212.9985|213.60625|213.60625|207.60025|207.60025|966472500
1151035200000|2006-06-23 04:00:00|213.499|213.499|210.31725|210.31725|215.10775|215.10775|209.95975|209.95975|659541452
1151294400000|2006-06-26 04:00:00|211.53275|211.53275|210.88925|210.88925|211.64|211.64|208.67275|208.67275|466067244
1151380800000|2006-06-27 04:00:00|211.24675|211.24675|205.31225|205.31225|211.7115|211.7115|205.205|205.205|550081116
1151467200000|2006-06-28 04:00:00|204.81175|204.81175|200.2715|200.2715|204.8475|204.8475|198.09075|198.09075|850217004
1151553600000|2006-06-29 04:00:00|202.917|202.917|210.81775|210.81775|211.24675|211.24675|201.59425|201.59425|874375972
1151640000000|2006-06-30 04:00:00|205.88425|205.88425|204.74025|204.74025|206.45625|206.45625|201.9875|201.9875|739892696
1151899200000|2006-07-03 04:00:00|205.634|205.634|207.17125|207.17125|207.9935|207.9935|204.9905|204.9905|194578152
1152072000000|2006-07-05 04:00:00|204.31125|204.31125|203.7803625|203.7803625|205.92|205.92|202.202|202.202|518327720
1152158400000|2006-07-06 04:00:00|204.09675|204.09675|199.37775|199.37775|205.205|205.205|198.80575|198.80575|632731524
1152244800000|2006-07-07 04:00:00|198.341|198.341|198.055|198.055|202.16625|202.16625|195.44525|195.44525|798587468
1152504000000|2006-07-10 04:00:00|199.1275|199.1275|196.625|196.625|201.95175|201.95175|194.8375|194.8375|530669452
1152590400000|2006-07-11 04:00:00|197.01825|197.01825|198.94875|198.94875|200.16425|200.16425|194.94475|194.94475|824532444
1152676800000|2006-07-12 04:00:00|197.23275|197.23275|189.332|189.332|197.483|197.483|189.18042|189.18042|926401116
1152763200000|2006-07-13 04:00:00|186.00725|186.00725|186.79375|186.79375|193.479|193.479|183.79075|183.79075|1248657116
1152849600000|2006-07-14 04:00:00|187.6875|187.6875|181.14525|181.14525|189.08175|189.08175|179.322|179.322|992042936
1153108800000|2006-07-17 04:00:00|184.93475|184.93475|187.22275|187.22275|189.86825|189.86825|184.64875|184.64875|1023630712
1153195200000|2006-07-18 04:00:00|190.047|190.047|189.1175|189.1175|192.51375|192.51375|185.36375|185.36375|1000160248
1153281600000|2006-07-19 04:00:00|189.332|189.332|193.4075|193.4075|196.911|196.911|187.187|187.187|1402346124
1153368000000|2006-07-20 04:00:00|218.03925|218.03925|216.2875|216.2875|220.18425|220.18425|213.499|213.499|1970540696
1153454400000|2006-07-21 04:00:00|213.8565|213.8565|217.074|217.074|218.61125|218.61125|213.213|213.213|891189760
1153713600000|2006-07-24 04:00:00|219.0045|219.0045|219.5765|219.5765|222.0075|222.0075|216.03725|216.03725|722265844
1153800000000|2006-07-25 04:00:00|220.8635|220.8635|221.3926|221.3926|221.97175|221.97175|217.2885|217.2885|588694320
1153886400000|2006-07-26 04:00:00|221.47125|221.47125|228.33525|228.33525|231.088|231.088|220.506|220.506|897731664
1153972800000|2006-07-27 04:00:00|230.605375|230.605375|226.655|226.655|232.4465|232.4465|224.7245|224.7245|734355748
1154059200000|2006-07-28 04:00:00|228.5855|228.5855|234.48425|234.48425|234.806|234.806|227.0125|227.0125|690946628
1154318400000|2006-07-31 04:00:00|238.91725|238.91725|242.957|242.957|245.35225|245.35225|236.951|236.951|892213508
1154404800000|2006-08-01 04:00:00|240.3115|240.3115|240.1685|240.1685|242.84975|242.84975|235.7355|235.7355|711114460
1154491200000|2006-08-02 04:00:00|241.84875|241.84875|243.672|243.672|245.531|245.531|241.34825|241.34825|550392948
1154577600000|2006-08-03 04:00:00|242.77825|242.77825|248.78425|248.78425|250.25|250.25|242.41932|242.41932|840561872
1154664000000|2006-08-04 04:00:00|239.70375|239.70375|244.1725|244.1725|245.28075|245.28075|232.232|232.232|1851344416
1154923200000|2006-08-07 04:00:00|242.099|242.099|240.27575|240.27575|248.82|248.82|237.05825|237.05825|1254844304
1155009600000|2006-08-08 04:00:00|239.84675|239.84675|231.5885|231.5885|239.9254|239.9254|230.62325|230.62325|996914432
1155096000000|2006-08-09 04:00:00|233.91225|233.91225|227.33425|227.33425|234.52|234.52|226.655|226.655|955081004
1155182400000|2006-08-10 04:00:00|226.11875|226.11875|229.05025|229.05025|231.69575|231.69575|224.1525|224.1525|697134404
1155268800000|2006-08-11 04:00:00|226.04725|226.04725|227.54875|227.54875|229.26475|229.26475|223.7235|223.7235|776756360
1155528000000|2006-08-14 04:00:00|228.97875|228.97875|228.5855|228.5855|233.1615|233.1615|227.37|227.37|716946824
1155614400000|2006-08-15 04:00:00|233.5905|233.5905|237.55875|237.55875|237.7375|237.7375|231.66|231.66|860872556
1155700800000|2006-08-16 04:00:00|239.8825|239.8825|243.0285|243.0285|243.35025|243.35025|237.12975|237.12975|780715328
1155787200000|2006-08-17 04:00:00|243.1|243.1|241.63425|241.63425|245.4595|245.4595|240.1685|240.1685|580573032
1155873600000|2006-08-18 04:00:00|242.06325|242.06325|242.77825|242.77825|244.53|244.53|240.4545|240.4545|535825704
1156132800000|2006-08-21 04:00:00|240.5975|240.5975|237.952|237.952|240.63325|240.63325|236.48625|236.48625|525871160
1156219200000|2006-08-22 04:00:00|238.381|238.381|241.7415|241.7415|244.244|244.244|237.7375|237.7375|576636780
1156305600000|2006-08-23 04:00:00|243.1|243.1|240.63325|240.63325|245.42375|245.42375|239.3105|239.3105|535938068
1156392000000|2006-08-24 04:00:00|242.70675|242.70675|242.42075|242.42075|243.77925|243.77925|236.91525|236.91525|654584416
1156478400000|2006-08-25 04:00:00|240.7405|240.7405|245.78125|245.78125|246.85375|246.85375|240.63325|240.63325|543843328
1156737600000|2006-08-28 04:00:00|244.8875|244.8875|239.4535|239.4535|245.28075|245.28075|238.381|238.381|737493284
1156824000000|2006-08-29 04:00:00|239.48925|239.48925|237.666|237.666|240.4545|240.4545|232.804|232.804|946569144
1156910400000|2006-08-30 04:00:00|240.722625|240.722625|239.382|239.382|242.4565|242.4565|238.381|238.381|679591440
1156996800000|2006-08-31 04:00:00|240.526|240.526|242.56375|242.56375|244.1725|244.1725|238.3095|238.3095|574230152
1157083200000|2006-09-01 04:00:00|244.816|244.816|244.4585|244.4585|245.42375|245.42375|242.4565|242.4565|408217284
1157428800000|2006-09-05 04:00:00|246.56775|246.56775|255.541|255.541|255.6125|255.6125|245.06625|245.06625|1012177900
1157515200000|2006-09-06 04:00:00|254.111|254.111|250.35725|250.35725|256.29175|256.29175|249.1775|249.1775|973245396
1157601600000|2006-09-07 04:00:00|252.395|252.395|260.26|260.26|262.691|262.691|251.14375|251.14375|1266757900
1157688000000|2006-09-08 04:00:00|262.29775|262.29775|259.259|259.259|263.01275|263.01275|257.07825|257.07825|895203244
1157947200000|2006-09-11 04:00:00|258.93725|258.93725|259.1875|259.1875|263.58475|263.58475|255.3265|255.3265|948249592
1158033600000|2006-09-12 04:00:00|260.29575|260.29575|259.65225|259.65225|262.58375|262.58375|255.43375|255.43375|1683774992
1158120000000|2006-09-13 04:00:00|260.43875|260.43875|265.265|265.265|265.694|265.694|258.4725|258.4725|1145166376
1158206400000|2006-09-14 04:00:00|263.549|263.549|265.15775|265.15775|266.94525|266.94525|262.6195|262.6195|801550684
1158292800000|2006-09-15 04:00:00|266.695|266.695|264.9075|264.9075|268.0535|268.0535|262.01175|262.01175|982346292
1158552000000|2006-09-18 04:00:00|263.835|263.835|264.15675|264.15675|267.6245|267.6245|262.0475|262.0475|704625788
1158638400000|2006-09-19 04:00:00|264.9075|264.9075|263.72775|263.72775|265.837|265.837|260.26|260.26|709389592
1158724800000|2006-09-20 04:00:00|265.9085|265.9085|269.0545|269.0545|270.556|270.556|265.3365|265.3365|822183496
1158811200000|2006-09-21 04:00:00|269.01875|269.01875|266.87375|266.87375|271.9145|271.9145|264.6215|264.6215|793440164
1158897600000|2006-09-22 04:00:00|265.6225|265.6225|260.975|260.975|265.7655|265.7655|259.4735|259.4735|664983552
1159156800000|2006-09-25 04:00:00|263.87075|263.87075|270.80625|270.80625|271.1995|271.1995|263.549|263.549|859024444
1159243200000|2006-09-26 04:00:00|272.3435|272.3435|277.45575|277.45575|278.0635|278.0635|272.0575|272.0575|1109659944
1159329600000|2006-09-27 04:00:00|275.88275|275.88275|273.16575|273.16575|276.95525|276.95525|271.0565|271.0565|811094432
1159416000000|2006-09-28 04:00:00|275.3465|275.3465|275.31075|275.31075|276.991|276.991|271.52125|271.52125|723435720
1159502400000|2006-09-29 04:00:00|275.66825|275.66825|275.2035|275.2035|277.134|277.134|274.131|274.131|405526908
1159761600000|2006-10-02 04:00:00|268.4825|268.4825|267.6245|267.6245|271.23525|271.23525|265.6225|265.6225|712339832
1159848000000|2006-10-03 04:00:00|266.15875|266.15875|264.836|264.836|267.94625|267.94625|261.65425|261.65425|790150348
1159934400000|2006-10-04 04:00:00|264.9075|264.9075|269.4835|269.4835|269.77665|269.77665|261.547|261.547|838524612
1160020800000|2006-10-05 04:00:00|266.44475|266.44475|267.51725|267.51725|272.272|272.272|265.01475|265.01475|683296696
1160107200000|2006-10-06 04:00:00|266.0515|266.0515|265.3365|265.3365|268.268|268.268|263.87075|263.87075|466531412
1160366400000|2006-10-09 04:00:00|263.835|263.835|266.80225|266.80225|268.411|268.411|262.86975|262.86975|437894964
1160452800000|2006-10-10 04:00:00|266.4805|266.4805|263.87075|263.87075|266.6235|266.6235|261.261|261.261|531190320
1160539200000|2006-10-11 04:00:00|262.4765|262.4765|261.79725|261.79725|264.4785|264.4785|259.545|259.545|571307104
1160625600000|2006-10-12 04:00:00|263.15575|263.15575|269.0545|269.0545|269.51925|269.51925|263.12|263.12|592572612
1160712000000|2006-10-13 04:00:00|270.37725|270.37725|268.1965|268.1965|274.846|274.846|267.1955|267.1955|683539860
1160971200000|2006-10-16 04:00:00|268.80425|268.80425|269.555|269.555|271.271|271.271|267.370675|267.370675|508462488
1161057600000|2006-10-17 04:00:00|268.268|268.268|265.58675|265.58675|269.09025|269.09025|264.693|264.693|480612276
1161144000000|2006-10-18 04:00:00|267.23125|267.23125|266.44475|266.44475|269.44775|269.44775|264.22825|264.22825|1145830964
1161230400000|2006-10-19 04:00:00|283.3545|283.3545|282.38925|282.38925|285.82125|285.82125|279.422|279.422|1515490012
1161316800000|2006-10-20 04:00:00|282.31775|282.31775|285.82125|285.82125|285.96425|285.96425|281.24525|281.24525|639104976
1161576000000|2006-10-23 04:00:00|285.96425|285.96425|291.2195|291.2195|292.7925|292.7925|285.10625|285.10625|831870096
1161662400000|2006-10-24 04:00:00|290.32575|290.32575|289.75375|289.75375|292.006|292.006|286.715|286.715|453756752
1161748800000|2006-10-25 04:00:00|290.82625|290.82625|292.006|292.006|293.15|293.15|289.61075|289.61075|484842040
1161835200000|2006-10-26 04:00:00|292.7925|292.7925|293.82925|293.82925|295.295|295.295|290.03975|290.03975|432452752
1161921600000|2006-10-27 04:00:00|292.25625|292.25625|287.46575|287.46575|294.75875|294.75875|286.03575|286.03575|594568220
1162184400000|2006-10-30 05:00:00|285.946375|285.946375|287.5015|287.5015|289.2175|289.2175|284.2125|284.2125|499462628
1162270800000|2006-10-31 05:00:00|291.18375|291.18375|289.861|289.861|292.006|292.006|286.82225|286.82225|501153872
1162357200000|2006-11-01 05:00:00|289.9325|289.9325|282.997|282.997|290.9335|290.9335|280.137|280.137|611645900
1162443600000|2006-11-02 05:00:00|282.121125|282.121125|282.3535|282.3535|283.569|283.569|280.6375|280.6375|465100444
1162530000000|2006-11-03 05:00:00|283.712|283.712|279.88675|279.88675|284.31975|284.31975|278.09925|278.09925|431505872
1162789200000|2006-11-06 05:00:00|282.24625|282.24625|284.96325|284.96325|286.2145|286.2145|280.38725|280.38725|434287608
1162875600000|2006-11-07 05:00:00|287.60875|287.60875|287.82325|287.82325|289.575|289.575|286.46475|286.46475|525552276
1162962000000|2006-11-08 05:00:00|286.0715|286.0715|294.75875|294.75875|295.61675|295.61675|285.60675|285.60675|690900752
1163048400000|2006-11-09 05:00:00|296.3675|296.3675|297.9405|297.9405|302.76675|302.76675|293.579|293.579|922342572
1163134800000|2006-11-10 05:00:00|298.69125|298.69125|297.154|297.154|298.87|298.87|294.9375|294.9375|373925228
1163394000000|2006-11-13 05:00:00|297.61875|297.61875|301.55125|301.55125|301.90875|301.90875|295.438|295.438|450504388
1163480400000|2006-11-14 05:00:00|303.16|303.16|303.875|303.875|303.875|303.875|299.9425|299.9425|588949340
1163566800000|2006-11-15 05:00:00|304.05375|304.05375|300.47875|300.47875|307.0925|307.0925|300.3|300.3|657983020
1163653200000|2006-11-16 05:00:00|303.41025|303.41025|306.05575|306.05575|308.5225|308.5225|302.5165|302.5165|693615188
1163739600000|2006-11-17 05:00:00|304.393375|304.393375|306.91375|306.91375|307.2355|307.2355|303.875|303.875|466218460
1163998800000|2006-11-20 05:00:00|305.305|305.305|309.13025|309.13025|311.025|311.025|304.59|304.59|570471748
1164085200000|2006-11-21 05:00:00|312.5265|312.5265|316.745|316.745|316.745|316.745|311.41825|311.41825|623052668
1164171600000|2006-11-22 05:00:00|318.13925|318.13925|322.85825|322.85825|324.43125|324.43125|314.06375|314.06375|671707160
1164344400000|2006-11-24 05:00:00|320.06975|320.06975|327.57725|327.57725|332.761|332.761|319.9625|319.9625|518549256
1164603600000|2006-11-27 05:00:00|330.72325|330.72325|320.1055|320.1055|333.043425|333.043425|319.9625|319.9625|1074444248
1164690000000|2006-11-28 05:00:00|323.037|323.037|328.22075|328.22075|328.79275|328.79275|321.42825|321.42825|1036079440
1164776400000|2006-11-29 05:00:00|332.475|332.475|328.185|328.185|333.01125|333.01125|322.64375|322.64375|1156972080
1164862800000|2006-11-30 05:00:00|329.668625|329.668625|327.6845|327.6845|331.331|331.331|325.5395|325.5395|870198572
1164949200000|2006-12-01 05:00:00|328.185|328.185|326.469|326.469|330.07975|330.07975|322.1075|322.1075|794818488
1165208400000|2006-12-04 05:00:00|328.471|328.471|325.754|325.754|329.07875|329.07875|323.5375|323.5375|709573088
1165294800000|2006-12-05 05:00:00|327.666625|327.666625|326.29025|326.29025|330.07975|330.07975|324.86025|324.86025|662509648
1165381200000|2006-12-06 05:00:00|324.055875|324.055875|321.14225|321.14225|326.71925|326.71925|320.57025|320.57025|638067804
1165467600000|2006-12-07 05:00:00|321.839375|321.839375|311.168|311.168|323.5375|323.5375|310.6675|310.6675|1004726768
1165554000000|2006-12-08 05:00:00|311.84725|311.84725|315.5295|315.5295|319.56925|319.56925|311.025|311.025|784120444
1165813200000|2006-12-11 05:00:00|317.8175|317.8175|317.28125|317.28125|319.2475|319.2475|314.77875|314.77875|500086320
1165899600000|2006-12-12 05:00:00|316.78075|316.78075|307.9505|307.9505|317.603|317.603|305.76975|305.76975|1034115132
1165986000000|2006-12-13 05:00:00|314.27825|314.27825|318.35375|318.35375|318.42525|318.42525|311.56125|311.56125|856660276
1166072400000|2006-12-14 05:00:00|318.28225|318.28225|316.56625|316.56625|321.75|321.75|315.5295|315.5295|832320528
1166158800000|2006-12-15 05:00:00|318.2465|318.2465|313.599|313.599|318.9615|318.9615|312.20475|312.20475|739483020
1166418000000|2006-12-18 05:00:00|313.259375|313.259375|305.55525|305.55525|314.6|314.6|302.40925|302.40925|721656220
1166504400000|2006-12-19 05:00:00|302.90975|302.90975|308.55825|308.55825|309.881|309.881|298.9415|298.9415|910835888
1166590800000|2006-12-20 05:00:00|309.13025|309.13025|303.017|303.017|309.84525|309.84525|302.9455|302.9455|568013816
1166677200000|2006-12-21 05:00:00|302.78677|302.78677|296.3675|296.3675|305.591|305.591|293.865|293.865|909563972
1166763600000|2006-12-22 05:00:00|298.3695|298.3695|293.865|293.865|300.4397825|300.4397825|291.72|291.72|613176108
1167109200000|2006-12-26 05:00:00|293.82925|293.82925|291.39825|291.39825|295.18775|295.18775|289.18175|289.18175|490641060
1167195600000|2006-12-27 05:00:00|279.38625|279.38625|291.434|291.434|293.15|293.15|274.45275|274.45275|1938704444
1167282000000|2006-12-28 05:00:00|286.7865|286.7865|289.11025|289.11025|290.46875|290.46875|284.74875|284.74875|1137685704
1167368400000|2006-12-29 05:00:00|300.12125|300.12125|303.303|303.303|305.305|305.305|298.012|298.012|1076208360
1167800400000|2007-01-03 05:00:00|308.48675|308.48675|299.585|299.585|309.5235|309.5235|292.7925|292.7925|1244488500
1167886800000|2007-01-04 05:00:00|300.47875|300.47875|306.2345|306.2345|307.27125|307.27125|299.6565|299.6565|855271272
1167973200000|2007-01-05 05:00:00|306.62775|306.62775|304.05375|304.05375|308.165|308.165|301.73|301.73|834568808
1168232400000|2007-01-08 05:00:00|307.307|307.307|305.55525|305.55525|309.34475|309.34475|304.876|304.876|796928416
1168318800000|2007-01-09 05:00:00|309.05875|309.05875|330.93775|330.93775|332.4035|332.4035|304.41125|304.41125|3350154432
1168405200000|2007-01-10 05:00:00|338.73125|338.73125|346.775|346.775|349.635|349.635|334.08375|334.08375|2955468332
1168491600000|2007-01-11 05:00:00|342.9855|342.9855|342.485|342.485|345.9885|345.9885|339.9825|339.9825|1440821928
1168578000000|2007-01-12 05:00:00|338.15925|338.15925|338.2665|338.2665|339.8395|339.8395|333.29725|333.29725|1311830040
1168923600000|2007-01-16 05:00:00|342.056|342.056|347.1325|347.1325|347.66875|347.66875|341.23375|341.23375|1244217452
1169010000000|2007-01-17 05:00:00|348.777|348.777|339.44625|339.44625|348.92|348.92|338.9815|338.9815|1679070376
1169096400000|2007-01-18 05:00:00|329.2575|329.2575|318.42525|318.42525|329.29325|329.29325|318.35375|318.35375|2364928808
1169182800000|2007-01-19 05:00:00|316.85225|316.85225|316.3875|316.3875|320.49875|320.49875|315.029|315.029|1363657424
1169442000000|2007-01-22 05:00:00|318.6755|318.6755|310.27425|310.27425|318.747|318.747|306.19875|306.19875|1453120472
1169528400000|2007-01-23 05:00:00|306.48475|306.48475|306.3775|306.3775|312.84825|312.84825|305.69825|305.69825|1207388444
1169614800000|2007-01-24 05:00:00|309.881|309.881|309.9525|309.9525|311.56125|311.56125|307.736|307.736|927774236
1169701200000|2007-01-25 05:00:00|311.421825|311.421825|308.34375|308.34375|316.3875|316.3875|307.55725|307.55725|906129480
1169787600000|2007-01-26 05:00:00|311.436125|311.436125|305.2335|305.2335|312.34775|312.34775|303.83925|303.83925|986142180
1170046800000|2007-01-29 05:00:00|308.5225|308.5225|307.2355|307.2355|309.77375|309.77375|305.76975|305.76975|901563692
1170133200000|2007-01-30 05:00:00|308.98725|308.98725|305.84125|305.84125|309.20175|309.20175|304.76875|304.76875|578187076
1170219600000|2007-01-31 05:00:00|303.3745|303.3745|306.48475|306.48475|307.45|307.45|301.55125|301.55125|855615944
1170306000000|2007-02-01 05:00:00|308.27225|308.27225|302.9455|302.9455|308.41525|308.41525|302.9455|302.9455|664260948
1170392400000|2007-02-02 05:00:00|300.729|300.729|302.98125|302.98125|304.76875|304.76875|299.2275|299.2275|621326320
1170651600000|2007-02-05 05:00:00|301.3725|301.3725|300.0855|300.0855|304.69725|304.69725|300.0855|300.0855|580076696
1170738000000|2007-02-06 05:00:00|301.90875|301.90875|300.83625|300.83625|301.98025|301.98025|296.2245|296.2245|864167132
1170824400000|2007-02-07 05:00:00|302.0875|302.0875|307.98625|307.98625|308.8085|308.8085|298.69125|298.69125|1067999216
1170910800000|2007-02-08 05:00:00|305.41225|305.41225|308.0935|308.0935|309.27325|309.27325|305.34075|305.34075|678734264
1170997200000|2007-02-09 05:00:00|307.021|307.021|297.69025|297.69025|308.165|308.165|297.47575|297.47575|860316864
1171256400000|2007-02-12 05:00:00|301.83725|301.83725|303.446|303.446|304.5185|304.5185|298.97725|298.97725|723727440
1171342800000|2007-02-13 05:00:00|304.447|304.447|302.8025|302.8025|304.91175|304.91175|301.3725|301.3725|594420836
1171429200000|2007-02-14 05:00:00|302.55225|302.55225|304.9475|304.9475|306.163|306.163|302.33775|302.33775|507711300
1171515600000|2007-02-15 05:00:00|305.448|305.448|304.62575|304.62575|306.0915|306.0915|303.0885|303.0885|363552920
1171602000000|2007-02-16 05:00:00|304.76875|304.76875|303.26725|303.26725|305.34075|305.34075|302.6595|302.6595|399671104
1171947600000|2007-02-20 05:00:00|302.62375|302.62375|307.0925|307.0925|308.022|308.022|300.872|300.872|617349676
1172034000000|2007-02-21 05:00:00|307.3785|307.3785|318.89|318.89|319.92675|319.92675|307.307|307.307|1154885872
1172120400000|2007-02-22 05:00:00|324.61|324.61|319.99825|319.99825|324.64575|324.64575|316.49475|316.49475|838007160
1172206800000|2007-02-23 05:00:00|318.747|318.747|318.42525|318.42525|322.9655|322.9655|317.63875|317.63875|517823748
1172466000000|2007-02-26 05:00:00|321.178|321.178|316.92375|316.92375|321.75|321.75|313.20575|313.20575|616411356
1172552400000|2007-02-27 05:00:00|308.5225|308.5225|300.04975|300.04975|311.311|311.311|298.19075|298.19075|1146962432
1172638800000|2007-02-28 05:00:00|296.725|296.725|302.48075|302.48075|306.02|306.02|296.725|296.725|919161312
1172725200000|2007-03-01 05:00:00|300.40725|300.40725|311.2395|311.2395|315.70825|315.70825|299.40625|299.40625|1414447664
1172811600000|2007-03-02 05:00:00|310.20275|310.20275|305.34075|305.34075|312.9555|312.9555|304.62575|304.62575|859398488
1173070800000|2007-03-05 05:00:00|307.05675|307.05675|308.5936425|308.5936425|316.92375|316.92375|306.592|306.592|839132248
1173157200000|2007-03-06 05:00:00|313.885|313.885|315.27925|315.27925|315.70825|315.70825|312.455|312.455|722998824
1173243600000|2007-03-07 05:00:00|314.77875|314.77875|313.599|313.599|318.06775|318.06775|312.63375|312.63375|625800948
1173330000000|2007-03-08 05:00:00|316.70925|316.70925|314.6|314.6|317.174|317.174|312.6695|312.6695|510872724
1173416400000|2007-03-09 05:00:00|317.46|317.46|314.49275|314.49275|317.63875|317.63875|312.455|312.455|451654348
1173672000000|2007-03-12 04:00:00|314.85025|314.85025|321.28525|321.28525|321.71425|321.71425|314.56425|314.56425|728869340
1173758400000|2007-03-13 04:00:00|319.64075|319.64075|316.03|316.03|323.895|323.895|316.03|316.03|867023384
1173844800000|2007-03-14 04:00:00|316.745|316.745|321.75|321.75|321.75|321.75|314.314|314.314|795788136
1173931200000|2007-03-15 04:00:00|321.607|321.607|320.21275|320.21275|323.037|323.037|319.28325|319.28325|558937256
1174017600000|2007-03-16 04:00:00|320.09835|320.09835|320.28425|320.28425|321.71425|321.71425|319.319|319.319|571191636
1174276800000|2007-03-19 04:00:00|322.608|322.608|325.78975|325.78975|327.29125|327.29125|320.28425|320.28425|712488304
1174363200000|2007-03-20 04:00:00|326.57625|326.57625|327.041|327.041|328.328|328.328|325.5395|325.5395|488785004
1174449600000|2007-03-21 04:00:00|328.86425|328.86425|335.58525|335.58525|336.05|336.05|327.64875|327.64875|686760920
1174536000000|2007-03-22 04:00:00|335.08475|335.08475|335.907|335.907|337.337|337.337|332.475|332.475|564723412
1174622400000|2007-03-23 04:00:00|333.72625|333.72625|334.334|334.334|336.30025|336.30025|333.5475|333.5475|450903412
1174881600000|2007-03-26 04:00:00|336.01425|336.01425|342.66375|342.66375|342.8425|342.8425|333.5475|333.5475|864791720
1174968000000|2007-03-27 04:00:00|342.16325|342.16325|341.2695|341.2695|346.16725|346.16725|339.625|339.625|931759860
1175054400000|2007-03-28 04:00:00|339.196|339.196|333.333|333.333|341.055|341.055|333.01125|333.01125|948447496
1175140800000|2007-03-29 04:00:00|336.72925|336.72925|335.15625|335.15625|336.72925|336.72925|329.72225|329.72225|725268472
1175227200000|2007-03-30 04:00:00|337.051|337.051|332.15325|332.15325|338.481|338.481|331.58125|331.58125|600307496
1175486400000|2007-04-02 04:00:00|336.5505|336.5505|334.79875|334.79875|336.94375|336.94375|332.5465|332.5465|501707972
1175572800000|2007-04-03 04:00:00|336.5505|336.5505|337.8375|337.8375|340.44725|340.44725|335.192|335.192|583789452
1175659200000|2007-04-04 04:00:00|339.4105|339.4105|337.01525|337.01525|340.1255|340.1255|336.51475|336.51475|476625284
1175745600000|2007-04-05 04:00:00|336.479|336.479|338.481|338.481|338.481|338.481|334.334|334.334|355388416
1176091200000|2007-04-09 04:00:00|340.37575|340.37575|334.79875|334.79875|340.6975|340.6975|332.618|332.618|413230348
1176177600000|2007-04-10 04:00:00|334.87025|334.87025|336.94375|336.94375|336.97235|336.97235|333.94075|333.94075|352392836
1176264000000|2007-04-11 04:00:00|335.6925|335.6925|331.00925|331.00925|335.87125|335.87125|330.07975|330.07975|549185228
1176350400000|2007-04-12 04:00:00|329.043|329.043|329.57925|329.57925|330.00825|330.00825|324.324|324.324|663271860
1176436800000|2007-04-13 04:00:00|324.9675|324.9675|322.608|322.608|326.7553575|326.7553575|321.9641425|321.9641425|719523608
1176696000000|2007-04-16 04:00:00|323.78775|323.78775|326.86225|326.86225|327.1125|327.1125|322.64375|322.64375|608805368
1176782400000|2007-04-17 04:00:00|328.9|328.9|323.00125|323.00125|329.9725|329.9725|320.6775|320.6775|751609760
1176868800000|2007-04-18 04:00:00|322.322|322.322|323.18|323.18|324.78875|324.78875|320.32|320.32|463919832
1176955200000|2007-04-19 04:00:00|322.42925|322.42925|322.71525|322.71525|326.21875|326.21875|321.14225|321.14225|426028192
1177041600000|2007-04-20 04:00:00|324.928175|324.928175|325.21775|325.21775|325.9685|325.9685|323.71625|323.71625|525047048
1177300800000|2007-04-23 04:00:00|327.416375|327.416375|334.29825|334.29825|335.335|335.335|326.8265|326.8265|780510572
1177387200000|2007-04-24 04:00:00|335.907|335.907|333.333|333.333|344.59425|344.59425|326.3975|326.3975|1055381200
1177473600000|2007-04-25 04:00:00|336.87225|336.87225|340.8691|340.8691|341.055|341.055|335.335|335.335|1223628080
1177560000000|2007-04-26 04:00:00|363.22|363.22|353.353|353.353|366.4375|366.4375|351.4225|351.4225|1738558628
1177646400000|2007-04-27 04:00:00|350.9935|350.9935|357.214|357.214|357.32125|357.32125|349.24175|349.24175|699393312
1177905600000|2007-04-30 04:00:00|357.82175|357.82175|356.785|356.785|361.075|361.075|356.32025|356.32025|616830376
1177992000000|2007-05-01 04:00:00|356.03425|356.03425|355.60525|355.60525|358.75125|358.75125|352.31625|352.31625|532133564
1178078400000|2007-05-02 04:00:00|356.24875|356.24875|358.89425|358.89425|359.4305|359.4305|355.60525|355.60525|507014068
1178164800000|2007-05-03 04:00:00|360.10975|360.10975|358.93|358.93|362.68375|362.68375|357.53575|357.53575|576215552
1178251200000|2007-05-04 04:00:00|360.36|360.36|360.39575|360.39575|363.22|363.22|359.2875|359.2875|381924052
1178510400000|2007-05-07 04:00:00|361.361|361.361|371.514|371.514|373.05125|373.05125|361.11075|361.11075|861449704
1178596800000|2007-05-08 04:00:00|369.90525|369.90525|375.5895|375.5895|375.91125|375.91125|369.7265|369.7265|783958460
1178683200000|2007-05-09 04:00:00|375.05325|375.05325|382.096|382.096|382.382|382.382|374.98175|374.98175|717840696
1178769600000|2007-05-10 04:00:00|381.20225|381.20225|383.7405|383.7405|389.103|389.103|378.664|378.664|1196570096
1178856000000|2007-05-11 04:00:00|385.1705|385.1705|388.7455|388.7455|390.13975|390.13975|381.7385|381.7385|652462936
1179115200000|2007-05-14 04:00:00|391.8915|391.8915|390.962|390.962|393.25|393.25|386.99375|386.99375|651715664
1179201600000|2007-05-15 04:00:00|391.71275|391.71275|384.384|384.384|393.965|393.965|380.666|380.666|954300304
1179288000000|2007-05-16 04:00:00|387.99475|387.99475|383.7405|383.7405|389.06725|389.06725|369.7265|369.7265|1126574964
1179374400000|2007-05-17 04:00:00|383.06125|383.06125|391.248|391.248|392.78525|392.78525|383.06125|383.06125|737296000
1179460800000|2007-05-18 04:00:00|394.07225|394.07225|393.3215|393.3215|395.538|395.538|392.42775|392.42775|620901312
1179720000000|2007-05-21 04:00:00|394.35825|394.35825|400.3285|400.3285|402.00875|402.00875|393.42875|393.42875|640471888
1179806400000|2007-05-22 04:00:00|402.15175|402.15175|405.9055|405.9055|406.65625|406.65625|400.43575|400.43575|572250124
1179892800000|2007-05-23 04:00:00|407.6215|407.6215|403.58175|403.58175|411.125|411.125|402.50925|402.50925|914672808
1179979200000|2007-05-24 04:00:00|403.29575|403.29575|395.71675|395.71675|409.1945|409.1945|394.57275|394.57275|887846824
1180065600000|2007-05-25 04:00:00|400.4|400.4|406.1915|406.1915|406.7635|406.7635|398.6125|398.6125|632390404
1180411200000|2007-05-29 04:00:00|409.15875|409.15875|408.80125|408.80125|410.6245|410.6245|402.86675|402.86675|645443468
1180497600000|2007-05-30 04:00:00|408.6225|408.6225|424.60275|424.60275|424.996|424.996|405.86975|405.86975|1481474880
1180584000000|2007-05-31 04:00:00|429.25025|429.25025|433.257825|433.257825|436.75775|436.75775|427.359075|427.359075|1299704696
1180670400000|2007-06-01 04:00:00|432.9325|432.9325|423.28|423.28|433.25425|433.25425|422.88675|422.88675|885114628
1180929600000|2007-06-04 04:00:00|424.10225|424.10225|433.75475|433.75475|435.18475|435.18475|421.4925|421.4925|887106292
1181016000000|2007-06-05 04:00:00|434.04075|434.04075|438.54525|438.54525|438.61675|438.61675|430.7875|430.7875|920940052
1181102400000|2007-06-06 04:00:00|437.2225|437.2225|442.013|442.013|443.47875|443.47875|435.97125|435.97125|1112848304
1181188800000|2007-06-07 04:00:00|446.83925|446.83925|443.546675|443.546675|456.20575|456.20575|440.40425|440.40425|1916149396
1181275200000|2007-06-08 04:00:00|449.824375|449.824375|445.05175|445.05175|449.84225|449.84225|437.18675|437.18675|1243105424
1181534400000|2007-06-11 04:00:00|450.45|450.45|429.67925|429.67925|450.98625|450.98625|427.3555|427.3555|1878861564
1181620800000|2007-06-12 04:00:00|426.67625|426.67625|430.3585|430.3585|435.11325|435.11325|422.95825|422.95825|1426470768
1181707200000|2007-06-13 04:00:00|433.11125|433.11125|420.0625|420.0625|433.25425|433.25425|412.555|412.555|1721215776
1181793600000|2007-06-14 04:00:00|418.99|418.99|424.53125|424.53125|427.03375|427.03375|416.2015|416.2015|973082264
1181880000000|2007-06-15 04:00:00|431.2165|431.2165|430.7875|430.7875|431.39525|431.39525|428.4995|428.4995|811206376
1182139200000|2007-06-18 04:00:00|440.726|440.726|447.19675|447.19675|447.5185|447.5185|438.0805|438.0805|910976136
1182225600000|2007-06-19 04:00:00|445.76675|445.76675|442.0845|442.0845|446.91075|446.91075|439.40325|439.40325|943750208
1182312000000|2007-06-20 04:00:00|442.83525|442.83525|434.54125|434.54125|445.6595|445.6595|434.3625|434.3625|897384192
1182398400000|2007-06-21 04:00:00|435.0775|435.0775|442.9425|442.9425|444.33675|444.33675|431.574|431.574|866817704
1182484800000|2007-06-22 04:00:00|442.76375|442.76375|439.725|439.725|444.90875|444.90875|437.5085|437.5085|635184948
1182744000000|2007-06-25 04:00:00|443.97925|443.97925|437.3655|437.3655|447.19675|447.19675|432.7895|432.7895|965106740
1182830400000|2007-06-26 04:00:00|443.2285|443.2285|427.74875|427.74875|443.3|443.3|424.424|424.424|1343659188
1182916800000|2007-06-27 04:00:00|431.18075|431.18075|435.75675|435.75675|436.293|436.293|426.3545|426.3545|974632388
1183003200000|2007-06-28 04:00:00|437.437|437.437|431.002|431.002|437.90175|437.90175|429|429|841561956
1183089600000|2007-06-29 04:00:00|436.04275|436.04275|436.293|436.293|443.3|443.3|432.89675|432.89675|1136702264
1183348800000|2007-07-02 04:00:00|432.75375|432.75375|433.5045|433.5045|436.47175|436.47175|426.4975|426.4975|995204612
1183435200000|2007-07-03 04:00:00|436.15|436.15|454.63275|454.63275|455.455|455.455|434.3625|434.3625|1161320000
1183608000000|2007-07-05 04:00:00|460.46|460.46|474.58125|474.58125|475.36775|475.36775|460.06675|460.06675|1451599328
1183694400000|2007-07-06 04:00:00|475.93975|475.93975|472.9725|472.9725|476.6905|476.6905|466.18|466.18|873818740
1183953600000|2007-07-09 04:00:00|473.2585|473.2585|465.9301075|465.9301075|475.1175|475.1175|461.8185|461.8185|994825228
1184040000000|2007-07-10 04:00:00|460.746|460.746|473.15125|473.15125|480.8375|480.8375|460.49575|460.49575|1253756164
1184126400000|2007-07-11 04:00:00|472.15025|472.15025|473.29425|473.29425|477.9775|477.9775|469.43325|469.43325|820950600
1184212800000|2007-07-12 04:00:00|478.51375|478.51375|479.2998925|479.2998925|479.908|479.908|473.29425|473.29425|703902292
1184299200000|2007-07-13 04:00:00|482.73225|482.73225|492.38475|492.38475|492.81375|492.81375|480.909|480.909|906697480
1184558400000|2007-07-16 04:00:00|494.74425|494.74425|493.7075|493.7075|500.4285|500.4285|491.5625|491.5625|935177368
1184644800000|2007-07-17 04:00:00|494.4225|494.4225|496.6028925|496.6028925|499.07|499.07|491.5625|491.5625|709247888
1184731200000|2007-07-18 04:00:00|494.02925|494.02925|493.779|493.779|494.923|494.923|486.343|486.343|756640836
1184817600000|2007-07-19 04:00:00|501.5725|501.5725|500.5|500.5|503.39575|503.39575|499.24875|499.24875|732157088
1184904000000|2007-07-20 04:00:00|506.39875|506.39875|513.90625|513.90625|515.4435|515.4435|500.5|500.5|1166606992
1185163200000|2007-07-23 04:00:00|512.33325|512.33325|513.7275|513.7275|519.1615|519.1615|503.82475|503.82475|1035453032
1185249600000|2007-07-24 04:00:00|496.496|496.496|482.2313925|482.2313925|504.075|504.075|479.58625|479.58625|1803303636
1185336000000|2007-07-25 04:00:00|491.02625|491.02625|490.7045|490.7045|494.637|494.637|482.625|482.625|1629483860
1185422400000|2007-07-26 04:00:00|521.62825|521.62825|521.95|521.95|530.8875|530.8875|489.632|489.632|2187364836
1185508800000|2007-07-27 04:00:00|522.62925|522.62925|514.26375|514.26375|532.389|532.389|514.0135|514.0135|1159944500
1185768000000|2007-07-30 04:00:00|515.97975|515.97975|505.61225|505.61225|519.98375|519.98375|498.96275|498.96275|1107431720
1185854400000|2007-07-31 04:00:00|511.11775|511.11775|471.042|471.042|512.941|512.941|470.184|470.184|1769313480
1185940800000|2007-08-01 04:00:00|477.763|477.763|482.625|482.625|483.9835|483.9835|456.77775|456.77775|1749648444
1186027200000|2007-08-02 04:00:00|488.52375|488.52375|487.95175|487.95175|489.632|489.632|479.58625|479.58625|852942628
1186113600000|2007-08-03 04:00:00|483.5545|483.5545|471.3633925|471.3633925|486.02125|486.02125|470.1125|470.1125|678506600
1186372800000|2007-08-06 04:00:00|475.1175|475.1175|483.51875|483.51875|483.59025|483.59025|458.6725|458.6725|924986488
1186459200000|2007-08-07 04:00:00|482.4105|482.4105|482.7326075|482.7326075|490.633|490.633|474.15225|474.15225|950525256
1186545600000|2007-08-08 04:00:00|488.917|488.917|479.08575|479.08575|489.2745|489.2745|471.9|471.9|807930180
1186632000000|2007-08-09 04:00:00|468.71825|468.71825|451.84425|451.84425|475.475|475.475|447.19675|447.19675|1125684612
1186718400000|2007-08-10 04:00:00|440.154|440.154|446.875|446.875|456.70625|456.70625|430.0725|430.0725|1409368864
1186977600000|2007-08-13 04:00:00|458.744|458.744|456.84925|456.84925|462.42625|462.42625|452.2375|452.2375|753358264
1187064000000|2007-08-14 04:00:00|458.63675|458.63675|443.40725|443.40725|458.6725|458.6725|442.26325|442.26325|738425144
1187150400000|2007-08-15 04:00:00|438.7955|438.7955|428.6425|428.6425|446.3745|446.3745|427.74875|427.74875|991858768
1187236800000|2007-08-16 04:00:00|418.31075|418.31075|418.45375|418.45375|423.6375|423.6375|399.0415|399.0415|1864834348
1187323200000|2007-08-17 04:00:00|436.18575|436.18575|436.3645|436.3645|441.5125|441.5125|428.3565|428.3565|1193869004
1187582400000|2007-08-20 04:00:00|443.157|443.157|436.9365|436.9365|445.0875|445.0875|430.7875|430.7875|802720388
1187668800000|2007-08-21 04:00:00|436.90075|436.90075|456.06275|456.06275|461.032|461.032|432.575|432.575|1301745312
1187755200000|2007-08-22 04:00:00|469.1115|469.1115|473.72325|473.72325|474.58125|474.58125|465.92975|465.92975|1060705704
1187841600000|2007-08-23 04:00:00|475.79675|475.79675|468.57525|468.57525|476.6905|476.6905|463.892|463.892|865970292
1187928000000|2007-08-24 04:00:00|466.64475|466.64475|483.6975|483.6975|483.94775|483.94775|464.07075|464.07075|910921928
1188187200000|2007-08-27 04:00:00|476.8717525|476.8717525|472.79375|472.79375|481.4095|481.4095|472.2575|472.2575|706736108
1188273600000|2007-08-28 04:00:00|468.28925|468.28925|453.3815|453.3815|473.36575|473.36575|452.70225|452.70225|1178192024
1188360000000|2007-08-29 04:00:00|464.321|464.321|479.336|479.336|479.6935|479.6935|463.1055|463.1055|1165718236
1188446400000|2007-08-30 04:00:00|474.29525|474.29525|487.09375|487.09375|494.24375|494.24375|472.9725|472.9725|1434197956
1188532800000|2007-08-31 04:00:00|498.67675|498.67675|495.066|495.066|499.24875|499.24875|491.24075|491.24075|876015104
1188878400000|2007-09-04 04:00:00|500.2855|500.2855|515.372|515.372|520.98475|520.98475|499.928|499.928|1315527160
1188964800000|2007-09-05 04:00:00|518.26775|518.26775|488.917|488.917|521.378|521.378|486.5575|486.5575|2325928864
1189051200000|2007-09-06 04:00:00|484.627|484.627|482.66075|482.66075|491.81275|491.81275|474.43825|474.43825|1899362180
1189137600000|2007-09-07 04:00:00|471.93575|471.93575|471.07775|471.07775|472.9725|472.9725|464.75|464.75|1429144528
1189396800000|2007-09-10 04:00:00|489.757125|489.757125|488.73825|488.73825|493.493|493.493|478.87125|478.87125|1486359496
1189483200000|2007-09-11 04:00:00|492.9925|492.9925|484.37675|484.37675|494.4225|494.4225|478.15625|478.15625|970914012
1189569600000|2007-09-12 04:00:00|486.16425|486.16425|489.23875|489.23875|498.355|498.355|485.30625|485.30625|1022322964
1189656000000|2007-09-13 04:00:00|496.31725|496.31725|490.49|490.49|496.925|496.925|488.52375|488.52375|655505284
1189742400000|2007-09-14 04:00:00|488.23775|488.23775|496.24575|496.24575|496.8535|496.8535|486.915|486.915|606713004
1190001600000|2007-09-17 04:00:00|496.88925|496.88925|494.81575|494.81575|502.60925|502.60925|491.92|491.92|792576612
1190088000000|2007-09-18 04:00:00|497.1395|497.1395|503.789|503.789|510.68875|510.68875|492.74225|492.74225|1063025032
1190174400000|2007-09-19 04:00:00|511.2965|511.2965|503.2523925|503.2523925|511.797|511.797|498.355|498.355|1025853536
1190260800000|2007-09-20 04:00:00|501.03625|501.03625|501.60825|501.60825|506.89925|506.89925|498.069|498.069|691147944
1190347200000|2007-09-21 04:00:00|504.5755|504.5755|515.33625|515.33625|517.12375|517.12375|501.60825|501.60825|1137740444
1190606400000|2007-09-24 04:00:00|524.55975|524.55975|530.101|530.101|535.71375|535.71375|524.27375|524.27375|1051109200
1190692800000|2007-09-25 04:00:00|524.953|524.953|547.6185|547.6185|547.7615|547.7615|524.8815|524.8815|1191357340
1190779200000|2007-09-26 04:00:00|552.23025|552.23025|546.15275|546.15275|554.125|554.125|540.71875|540.71875|974292864
1190865600000|2007-09-27 04:00:00|549.72775|549.72775|552.3375|552.3375|552.409|552.409|544.544|544.544|657538852
1190952000000|2007-09-28 04:00:00|548.548|548.548|548.65525|548.65525|552.695|552.695|546.08125|546.08125|614486236
1191211200000|2007-10-01 04:00:00|552.80225|552.80225|558.911925|558.911925|562.74075|562.74075|546.72475|546.72475|836229536
1191297600000|2007-10-02 04:00:00|559.66625|559.66625|566.45875|566.45875|566.95925|566.95925|557.30675|557.30675|791278096
1191384000000|2007-10-03 04:00:00|564.0635|564.0635|564.5643575|564.5643575|569.0685|569.0685|561.31075|561.31075|691824808
1191470400000|2007-10-04 04:00:00|564.85|564.85|558.558|558.558|565.136|565.136|548.7625|548.7625|656301564
1191556800000|2007-10-05 04:00:00|566.17275|566.17275|577.1833925|577.1833925|577.6485|577.6485|563.7775|563.7775|942526292
1191816000000|2007-10-08 04:00:00|584.47675|584.47675|600.27825|600.27825|600.27825|600.27825|582.61775|582.61775|835091216
1191902400000|2007-10-09 04:00:00|608.465|608.465|600.0995|600.0995|611.71825|611.71825|595.881|595.881|1104740584
1191988800000|2007-10-10 04:00:00|598.99125|598.99125|596.27425|596.27425|600.171|600.171|592.02|592.02|666921312
1192075200000|2007-10-11 04:00:00|605.92675|605.92675|579.97225|579.97225|614.471|614.471|547.72575|547.72575|1642348220
1192161600000|2007-10-12 04:00:00|582.76075|582.76075|597.9319775|597.9319775|598.026|598.026|578.435|578.435|987186488
1192420800000|2007-10-15 04:00:00|600.5285|600.5285|596.9535|596.9535|606.21275|606.21275|584.5125|584.5125|1076852108
1192507200000|2007-10-16 04:00:00|591.8055|591.8055|606.2485|606.2485|608.3935|608.3935|590.41125|590.41125|1066762992
1192593600000|2007-10-17 04:00:00|617.36675|617.36675|617.58125|617.58125|618.618|618.618|604.8185|604.8185|1126485648
1192680000000|2007-10-18 04:00:00|613.1125|613.1125|620.2625|620.2625|622.72925|622.72925|611.50375|611.50375|823522992
1192766400000|2007-10-19 04:00:00|622.908|622.908|609.2515|609.2515|624.30225|624.30225|607.75|607.75|1290489116
1193025600000|2007-10-22 04:00:00|609.00125|609.00125|623.337|623.337|625.2675|625.2675|607.6073575|607.6073575|1647849088
1193112000000|2007-10-23 04:00:00|674.102|674.102|665.522|665.522|674.245|674.245|653.367|653.367|1793370320
1193198400000|2007-10-24 04:00:00|664.27075|664.27075|664.69975|664.69975|669.27575|669.27575|640.783|640.783|1287192500
1193284800000|2007-10-25 04:00:00|660.91025|660.91025|653.4385|653.4385|664.5925|664.5925|649.4345|649.4345|972643216
1193371200000|2007-10-26 04:00:00|662.41175|662.41175|660.3025|660.3025|662.69775|662.69775|653.796|653.796|706169788
1193630400000|2007-10-29 04:00:00|662.98375|662.98375|661.69675|661.69675|667.05925|667.05925|660.3025|660.3025|540013340
1193716800000|2007-10-30 04:00:00|665.5935|665.5935|668.525|668.525|676.99775|676.99775|660.40975|660.40975|938474432
1193803200000|2007-10-31 04:00:00|670.77725|670.77725|679.07125|679.07125|679.679|679.679|661.19625|661.19625|832477984
1193889600000|2007-11-01 04:00:00|674.245|674.245|670.098|670.098|679.6075|679.6075|643.5|643.5|804230712
1193976000000|2007-11-02 04:00:00|676.42575|676.42575|671.63525|671.63525|677.248|677.248|655.97675|655.97675|1001112528
1194238800000|2007-11-05 05:00:00|662.41175|662.41175|665.5935|665.5935|675.532|675.532|658.658|658.658|803371272
1194325200000|2007-11-06 05:00:00|668.70375|668.70375|685.64925|685.64925|686.4|686.4|662.34025|662.34025|953771524
1194411600000|2007-11-07 05:00:00|681.43075|681.43075|666.0221425|666.0221425|688.831|688.831|665.41475|665.41475|993332948
1194498000000|2007-11-08 05:00:00|667.34525|667.34525|627.2920225|627.2920225|668.1675|668.1675|599.77775|599.77775|1888488556
1194584400000|2007-11-09 05:00:00|611.86125|611.86125|591.19775|591.19775|626.054|626.054|590.62575|590.62575|1524853256
1194843600000|2007-11-12 05:00:00|590.876|590.876|549.692|549.692|599.5275|599.5275|538.50225|538.50225|1767295776
1194930000000|2007-11-13 05:00:00|575.11025|575.11025|607.607|607.607|611.2535|611.2535|549.692|549.692|1737708500
1195016400000|2007-11-14 05:00:00|633.59725|633.59725|593.84325|593.84325|634.81275|634.81275|585.3705|585.3705|1447719832
1195102800000|2007-11-15 05:00:00|594.84425|594.84425|587.3725|587.3725|606.28425|606.28425|573.0725|573.0725|1485924052
1195189200000|2007-11-16 05:00:00|590.9475|590.9475|594.84425|594.84425|597.0965|597.0965|569.60475|569.60475|1382109732
1195448400000|2007-11-19 05:00:00|593.8075|593.8075|586.12125|586.12125|601.315|601.315|579.5075|579.5075|1153275104
1195534800000|2007-11-20 05:00:00|592.27025|592.27025|603.63875|603.63875|614.14925|614.14925|584.61975|584.61975|1542098292
1195621200000|2007-11-21 05:00:00|592.878|592.878|602.2445|602.2445|616.15125|616.15125|588.69525|588.69525|1217368164
1195794000000|2007-11-23 05:00:00|614.9|614.9|613.2555|613.2555|615.07875|615.07875|606.85625|606.85625|465290712
1196053200000|2007-11-26 05:00:00|620.58425|620.58425|616.8372925|616.8372925|633.7398925|633.7398925|616.15125|616.15125|1304449284
1196139600000|2007-11-27 05:00:00|626.4115|626.4115|624.94575|624.94575|628.44925|628.44925|607.78575|607.78575|1315712192
1196226000000|2007-11-28 05:00:00|632.1315|632.1315|644.2865|644.2865|645.645|645.645|626.87625|626.87625|1149761312
1196312400000|2007-11-29 05:00:00|641.46225|641.46225|658.83675|658.83675|661.98275|661.98275|640.46125|640.46125|1049875748
1196398800000|2007-11-30 05:00:00|669.7405|669.7405|651.4365|651.4365|671.0275|671.0275|642.4275|642.4275|1186614908
1196658000000|2007-12-03 05:00:00|650.1495|650.1495|639.4245|639.4245|658.3005|658.3005|635.2775|635.2775|960508472
1196744400000|2007-12-04 05:00:00|633.31125|633.31125|642.82075|642.82075|646.7175|646.7175|632.73925|632.73925|773026040
1196830800000|2007-12-05 05:00:00|653.83175|653.83175|663.1625|663.1625|664.95|664.95|652.11575|652.11575|891509732
1196917200000|2007-12-06 05:00:00|665.62925|665.62925|679.08126|679.08126|679.6075|679.6075|665.379|665.379|899568472
1197003600000|2007-12-07 05:00:00|681.1805|681.1805|694.6225|694.6225|697.08925|697.08925|672.243|672.243|1064998796
1197262800000|2007-12-10 05:00:00|692.08425|692.08425|694.30075|694.30075|699.4845|699.4845|688.86675|688.86675|721653984
1197349200000|2007-12-11 05:00:00|696.23125|696.23125|674.03193|674.03193|703.66725|703.66725|669.91925|669.91925|1109814516
1197435600000|2007-12-12 05:00:00|691.548|691.548|682.3245|682.3245|695.266|695.266|664.092|664.092|1224435300
1197522000000|2007-12-13 05:00:00|679.92925|679.92925|685.79225|685.79225|686.829|686.829|671.4565|671.4565|865052332
1197608400000|2007-12-14 05:00:00|680.57275|680.57275|680.64425|680.64425|715|715|677.6055|677.6055|673912976
1197867600000|2007-12-17 05:00:00|681.824|681.824|659.23|659.23|688.72375|688.72375|654.1535|654.1535|1023668080
1197954000000|2007-12-18 05:00:00|666.809|666.809|654.1535|654.1535|669.70475|669.70475|638.495|638.495|1221380500
1198040400000|2007-12-19 05:00:00|654.1535|654.1535|654.654|654.654|660.085855|660.085855|646.7175|646.7175|826651300
1198126800000|2007-12-20 05:00:00|662.91225|662.91225|669.27575|669.27575|671.49225|671.49225|655.40475|655.40475|773281200
1198213200000|2007-12-21 05:00:00|679.679|679.679|693.22825|693.22825|693.2371875|693.2371875|678.85675|678.85675|994262432
1198472400000|2007-12-24 05:00:00|697.23225|697.23225|710.71|710.71|712.60475|712.60475|696.37425|696.37425|479787692
1198645200000|2007-12-26 05:00:00|711.46075|711.46075|711.24625|711.24625|718.432|718.432|703.6315|703.6315|703029060
1198731600000|2007-12-27 05:00:00|710.60275|710.60275|709.88775|709.88775|725.582|725.582|707.135|707.135|794730740
1198818000000|2007-12-28 05:00:00|717.10925|717.10925|714.39225|714.39225|720.577|720.577|703.8463575|703.8463575|698948192
1199077200000|2007-12-31 05:00:00|713.2125|713.2125|708.136|708.136|716.7875|716.7875|706.95625|706.95625|538792780
1199250000000|2008-01-02 05:00:00|712.39025|712.39025|696.553|696.553|715.9295|715.9295|688.36625|688.36625|1078098460
1199336400000|2008-01-03 05:00:00|698.59075|698.59075|696.87475|696.87475|705.66925|705.66925|688.86675|688.86675|841224612
1199422800000|2008-01-04 05:00:00|684.43375|684.43375|643.67875|643.67875|689.975|689.975|639.53175|639.53175|1454374936
1199682000000|2008-01-07 05:00:00|647.96875|647.96875|635.063|635.063|656.37|656.37|608.57225|608.57225|2070121564
1199768400000|2008-01-08 05:00:00|644.0005|644.0005|612.21875|612.21875|652.2945|652.2945|610.61|610.61|1522293256
1199854800000|2008-01-09 05:00:00|612.3975|612.3975|641.355|641.355|641.7125|641.7125|601.6725|601.6725|1813725116
1199941200000|2008-01-10 05:00:00|634.8485|634.8485|636.4215|636.4215|647.075|647.075|627.09075|627.09075|1481492304
1200027600000|2008-01-11 05:00:00|629.2|629.2|617.36675|617.36675|635.81375|635.81375|607.75|607.75|1231052052
1200286800000|2008-01-14 05:00:00|634.634|634.634|639.1385|639.1385|641.4265|641.4265|626.23275|626.23275|1099350320
1200373200000|2008-01-15 05:00:00|635.349|635.349|604.318|604.318|640.7115|640.7115|588.6595|588.6595|2347913900
1200459600000|2008-01-16 05:00:00|590.69725|590.69725|570.713|570.713|604.21075|604.21075|560.2025|560.2025|2215160528
1200546000000|2008-01-17 05:00:00|577.39825|577.39825|575.18175|575.18175|591.162|591.162|566.3515|566.3515|1758137424
1200632400000|2008-01-18 05:00:00|578.11325|578.11325|576.862|576.862|592.55625|592.55625|570.60575|570.60575|1722619608
1200978000000|2008-01-22 05:00:00|529.1715|529.1715|556.413|556.413|571.9285|571.9285|521.95|521.95|2432544892
1201064400000|2008-01-23 05:00:00|486.95075|486.95075|497.1824|497.1824|500.5|500.5|450.9505|450.9505|3369686488
1201150800000|2008-01-24 05:00:00|500.46425|500.46425|484.77|484.77|503.0025|503.0025|471.93575|471.93575|2003860500
1201237200000|2008-01-25 05:00:00|496.88925|496.88925|464.78575|464.78575|497.24675|497.24675|463.35575|463.35575|1553183608
1201496400000|2008-01-28 05:00:00|458.172|458.172|464.78575|464.78575|476.19|476.19|452.05875|452.05875|1473369900
1201582800000|2008-01-29 05:00:00|468.86125|468.86125|470.2555|470.2555|474.72425|474.72425|461.35375|461.35375|1098883524
1201669200000|2008-01-30 05:00:00|469.64775|469.64775|472.5435|472.5435|484.23375|484.23375|464.75|464.75|1241807524
1201755600000|2008-01-31 05:00:00|462.78375|462.78375|483.912|483.912|488.52375|488.52375|462.605|462.605|1344327636
1201842000000|2008-02-01 05:00:00|487.058|487.058|478.15625|478.15625|488.30925|488.30925|472.5435|472.5435|1009733760
1202101200000|2008-02-04 05:00:00|479.80075|479.80075|470.64875|470.64875|485.8425|485.8425|469.8265|469.8265|898335132
1202187600000|2008-02-05 05:00:00|466.28725|466.28725|462.462|462.462|479.05|479.05|460.8175|460.8175|1139901844
1202274000000|2008-02-06 05:00:00|467.71725|467.71725|436.15|436.15|471.614|471.614|435.32775|435.32775|1571698040
1202360400000|2008-02-07 05:00:00|428.89275|428.89275|433.433|433.433|446.0885|446.0885|419.24025|419.24025|2082525172
1202446800000|2008-02-08 05:00:00|436.436|436.436|448.591|448.591|449.3775|449.3775|434.72|434.72|1354615944
1202706000000|2008-02-11 05:00:00|457.63575|457.63575|462.78375|462.78375|464.6785|464.6785|454.74|454.74|1200229844
1202792400000|2008-02-12 05:00:00|467.2525|467.2525|446.3745|446.3745|468.325|468.325|441.9415|441.9415|1224753648
1202878800000|2008-02-13 05:00:00|452.881|452.881|462.605|462.605|463.9635|463.9635|449.12725|449.12725|967565564
1202965200000|2008-02-14 05:00:00|462.605|462.605|455.6695|455.6695|467.61|467.61|454.06075|454.06075|953307076
1203051600000|2008-02-15 05:00:00|451.41525|451.41525|445.55225|445.55225|454.311|454.311|443.5145|443.5145|900398488
1203397200000|2008-02-19 05:00:00|450.41425|450.41425|436.7935|436.7935|453.13125|453.13125|434.148|434.148|1004041340
1203483600000|2008-02-20 05:00:00|436.865|436.865|442.6565|442.6565|445.445|445.445|435.006|435.006|966471496
1203570000000|2008-02-21 05:00:00|450.62875|450.62875|434.5055|434.5055|452.13025|452.13025|432.0745|432.0745|937177004
1203656400000|2008-02-22 05:00:00|437.866|437.866|427.0695|427.0695|437.97325|437.97325|414.23525|414.23525|1528347888
1203915600000|2008-02-25 05:00:00|423.95925|423.95925|428.0705|428.0705|429.60775|429.60775|417.0738|417.0738|1255517200
1204002000000|2008-02-26 05:00:00|420.563|420.563|425.96125|425.96125|432.89675|432.89675|412.698|412.698|1503382908
1204088400000|2008-02-27 05:00:00|422.67225|422.67225|439.582|439.582|439.90375|439.90375|422.17175|422.17175|1473661900
1204174800000|2008-02-28 05:00:00|454.74|454.74|464.42825|464.42825|472.615|472.615|449.62775|449.62775|1616635076
1204261200000|2008-02-29 05:00:00|462.21175|462.21175|446.9465|446.9465|465.50075|465.50075|446.16|446.16|1254225004
1204520400000|2008-03-03 05:00:00|444.873|444.873|435.18475|435.18475|450.3785|450.3785|421.85|421.85|1592180864
1204606800000|2008-03-04 05:00:00|436.11425|436.11425|445.5165|445.5165|446.446|446.446|430.43|430.43|1783599496
1204693200000|2008-03-05 05:00:00|441.7985|441.7985|445.0513925|445.0513925|447.3755|447.3755|437.04375|437.04375|1220613704
1204779600000|2008-03-06 05:00:00|445.498625|445.498625|432.32475|432.32475|455.8125|455.8125|431.89575|431.89575|1472225284
1204866000000|2008-03-07 05:00:00|430.46575|430.46575|437.04375|437.04375|439.6531425|439.6531425|425.60375|425.60375|1229473984
1205121600000|2008-03-10 04:00:00|436.0785|436.0785|427.89175|427.89175|441.3695|441.3695|426.74775|426.74775|999693620
1205208000000|2008-03-11 04:00:00|443.6575|443.6575|455.2766075|455.2766075|455.741|455.741|436.15|436.15|1164257396
1205294400000|2008-03-12 04:00:00|454.168|454.168|450.55725|450.55725|460.031|460.031|447.48275|447.48275|1058569396
1205380800000|2008-03-13 04:00:00|443.6575|443.6575|457.3855|457.3855|462.9625|462.9625|439.725|439.725|1262972164
1205467200000|2008-03-14 04:00:00|464.321|464.321|452.63075|452.63075|465.8225|465.8225|444.015|444.015|1155699832
1205726400000|2008-03-17 04:00:00|438.11625|438.11625|453.05975|453.05975|459.70925|459.70925|438.11625|438.11625|1071526544
1205812800000|2008-03-18 04:00:00|461.8185|461.8185|474.8315|474.8315|475.4803625|475.4803625|459.99525|459.99525|1203914544
1205899200000|2008-03-19 04:00:00|475.904|475.904|463.57025|463.57025|480.08675|480.08675|463.57025|463.57025|1009527272
1205985600000|2008-03-20 04:00:00|468.754|468.754|476.44025|476.44025|476.5171125|476.5171125|461.8185|461.8185|907878320
1206331200000|2008-03-24 04:00:00|479.08575|479.08575|498.81975|498.81975|503.53875|503.53875|477.763|477.763|1066279916
1206417600000|2008-03-25 04:00:00|500.357|500.357|504.0035|504.0035|511.5825|511.5825|490.95475|490.95475|1051640276
1206504000000|2008-03-26 04:00:00|503.61025|503.61025|518.5895|518.5895|521.0205|521.0205|502.788|502.788|1180901620
1206590400000|2008-03-27 04:00:00|518.19625|518.19625|501.39375|501.39375|519.48325|519.48325|500.46425|500.46425|998828836
1206676800000|2008-03-28 04:00:00|506.935|506.935|511.26075|511.26075|517.12375|517.12375|506.22|506.22|714603720
1206936000000|2008-03-31 04:00:00|512.19025|512.19025|513.0125|513.0125|520.91325|520.91325|509.509|509.509|767296192
1207022400000|2008-04-01 04:00:00|523.0225|523.0225|534.5701075|534.5701075|535.0345|535.0345|513.40575|513.40575|1031533340
1207108800000|2008-04-02 04:00:00|531.8885|531.8885|527.27675|527.27675|540.54|540.54|521.41375|521.41375|1043922068
1207195200000|2008-04-03 04:00:00|525.7395|525.7395|542.00575|542.00575|549.22725|549.22725|525.525|525.525|1050713396
1207281600000|2008-04-04 04:00:00|544.07925|544.07925|547.261|547.261|553.106125|553.106125|538.93125|538.93125|853927664
1207540800000|2008-04-07 04:00:00|558.16475|558.16475|557.30675|557.30675|570.89175|570.89175|554.51825|554.51825|1157929732
1207627200000|2008-04-08 04:00:00|548.94125|548.94125|546.403|546.403|559.30875|559.30875|544.544|544.544|1014227300
1207713600000|2008-04-09 04:00:00|548.08325|548.08325|541.398|541.398|550.15675|550.15675|537.8945|537.8945|873038460
1207800000000|2008-04-10 04:00:00|540.28975|540.28975|552.51625|552.51625|555.6265|555.6265|538.395|538.395|955533452
1207886400000|2008-04-11 04:00:00|545.974|545.974|526.0255|526.0255|548.0475|548.0475|523.38|523.38|1208865620
1208145600000|2008-04-14 04:00:00|524.70275|524.70275|528.3135|528.3135|533.56875|533.56875|516.7305|516.7305|844458628
1208232000000|2008-04-15 04:00:00|534.105|534.105|530.4585|530.4585|535.249|535.249|520.949|520.949|697339384
1208318400000|2008-04-16 04:00:00|542.399|542.399|549.4775|549.4775|550.9075|550.9075|538.4665|538.4665|794976780
1208404800000|2008-04-17 04:00:00|551.15775|551.15775|552.30175|552.30175|557.7|557.7|548.22625|548.22625|704595216
1208491200000|2008-04-18 04:00:00|568.854|568.854|575.718|575.718|580.0795|580.0795|566.2085|566.2085|1025738236
1208750400000|2008-04-21 04:00:00|579.90075|579.90075|601.172|601.172|602.3875|602.3875|578.292|578.292|1038114404
1208836800000|2008-04-22 04:00:00|598.455|598.455|572.715|572.715|600.6|600.6|565.17175|565.17175|1438132000
1208923200000|2008-04-23 04:00:00|586.47875|586.47875|582.33175|582.33175|589.303|589.303|575.861|575.861|1502688136
1209009600000|2008-04-24 04:00:00|591.0905|591.0905|603.9605|603.9605|607.6785|607.6785|569.11855|569.11855|1695560080
1209096000000|2008-04-25 04:00:00|610.2525|610.2525|606.78475|606.78475|611.6825|611.6825|594.9515|594.9515|991480416
1209355200000|2008-04-28 04:00:00|606.85625|606.85625|615.758|615.758|621.15625|621.15625|604.63975|604.63975|786426124
1209441600000|2008-04-29 04:00:00|611.71825|611.71825|625.80375|625.80375|627.9845|627.9845|608.64375|608.64375|922552864
1209528000000|2008-04-30 04:00:00|629.87925|629.87925|621.87125|621.87125|643.5|643.5|618.189|618.189|1138384000
1209614400000|2008-05-01 04:00:00|625.482|625.482|643.5|643.5|643.5|643.5|625.1245|625.1245|902673592
1209700800000|2008-05-02 04:00:00|644.17925|644.17925|646.8605|646.8605|650.364|650.364|638.31625|638.31625|1005074628
1209960000000|2008-05-05 04:00:00|650.364|650.364|660.40975|660.40975|662.48325|662.48325|647.25375|647.25375|853703188
1210046400000|2008-05-06 04:00:00|660.1595|660.1595|667.3095|667.3095|668.954|668.954|651.2935|651.2935|917951468
1210132800000|2008-05-07 04:00:00|665.12875|665.12875|652.75925|652.75925|672.815|672.815|645.4305|645.4305|1155976920
1210219200000|2008-05-08 04:00:00|656.97775|656.97775|661.5895|661.5895|666.7375|666.7375|654.47525|654.47525|898185956
1210305600000|2008-05-09 04:00:00|654.797|654.797|655.83375|655.83375|658.69375|658.69375|648.39775|648.39775|672398460
1210564800000|2008-05-12 04:00:00|662.12575|662.12575|672.672|672.672|675.21025|675.21025|653.68875|653.68875|818547412
1210651200000|2008-05-13 04:00:00|674.28075|674.28075|679.107|679.107|684.43375|684.43375|671.5995|671.5995|822413452
1210737600000|2008-05-14 04:00:00|683.64725|683.64725|665.8795|665.8795|687.258|687.258|663.41275|663.41275|915907132
1210824000000|2008-05-15 04:00:00|667.84575|667.84575|678.28475|678.28475|678.8925|678.8925|658.515|658.515|872335048
1210910400000|2008-05-16 04:00:00|679.64325|679.64325|670.7418575|670.7418575|680.3225|680.3225|668.525|668.525|765002432
1211169600000|2008-05-19 04:00:00|671.5995|671.5995|656.37|656.37|674.56675|674.56675|648.1475|648.1475|945354152
1211256000000|2008-05-20 04:00:00|650.0065|650.0065|664.5925|664.5925|665.522|665.522|643.929|643.929|968880360
1211342400000|2008-05-21 04:00:00|663.77025|663.77025|637.02925|637.02925|672.1|672.1|630.09375|630.09375|1156499720
1211428800000|2008-05-22 04:00:00|640.8545|640.8545|632.95375|632.95375|648.25475|648.25475|614.9|614.9|1205759972
1211515200000|2008-05-23 04:00:00|646.25275|646.25275|647.68275|647.68275|650.61425|650.61425|635.635|635.635|907419412
1211860800000|2008-05-27 04:00:00|653.33125|653.33125|666.48725|666.48725|666.48725|666.48725|650.078|650.078|789115272
1211947200000|2008-05-28 04:00:00|669.99075|669.99075|668.56075|668.56075|671.92125|671.92125|656.799|656.799|743234712
1212033600000|2008-05-29 04:00:00|667.667|667.667|667.41675|667.41675|672.815|672.815|663.1625|663.1625|646539832
1212120000000|2008-05-30 04:00:00|670.13375|670.13375|674.78125|674.78125|677.6055|677.6055|669.8835|669.8835|609572724
1212379200000|2008-06-02 04:00:00|674.245|674.245|665.3075|665.3075|677.99875|677.99875|659.69475|659.69475|679160836
1212465600000|2008-06-03 04:00:00|668.0245|668.0245|662.69775|662.69775|672.815|672.815|651.849055|651.849055|756631244
1212552000000|2008-06-04 04:00:00|657.8715|657.8715|662.05425|662.05425|668.84675|668.84675|655.04725|655.04725|726744836
1212638400000|2008-06-05 04:00:00|666.1655|666.1655|677.21225|677.21225|678.678|678.678|663.8775|663.8775|754688164
1212724800000|2008-06-06 04:00:00|672.1|672.1|663.663|663.663|679.07125|679.07125|663.34125|663.34125|965456640
1212984000000|2008-06-09 04:00:00|660.62425|660.62425|649.25575|649.25575|661.1605|661.1605|628.30625|628.30625|1886504472
1213070400000|2008-06-10 04:00:00|645.32325|645.32325|663.663|663.663|667.7385|667.7385|639.9965|639.9965|1139799860
1213156800000|2008-06-11 04:00:00|659.0155|659.0155|646.39575|646.39575|664.95|664.95|642.03425|642.03425|960588668
1213243200000|2008-06-12 04:00:00|648.82675|648.82675|619.4045|619.4045|652.795|652.795|612.04|612.04|1307024192
1213329600000|2008-06-13 04:00:00|613.613|613.613|616.22275|616.22275|622.622|622.622|590.98325|590.98325|1344612052
1213588800000|2008-06-16 04:00:00|612.3975|612.3975|632.203|632.203|635.9925|635.9925|604.42525|604.42525|1050678824
1213675200000|2008-06-17 04:00:00|636.7075|636.7075|648.61225|648.61225|650.61425|650.61425|634.24075|634.24075|899256472
1213761600000|2008-06-18 04:00:00|647.504|647.504|639.03125|639.03125|651.365|651.365|634.02625|634.02625|810656500
1213848000000|2008-06-19 04:00:00|638.31625|638.31625|646.7175|646.7175|651.8655|651.8655|632.06|632.06|791925676
1213934400000|2008-06-20 04:00:00|641.17625|641.17625|626.59025|626.59025|647.075|647.075|625.625|625.625|887479636
1214193600000|2008-06-23 04:00:00|624.6955|624.6955|619.047|619.047|628.771|628.771|613.327|613.327|645371300
1214280000000|2008-06-24 04:00:00|616.22275|616.22275|619.36875|619.36875|628.4135|628.4135|613.57725|613.57725|621452388
1214366400000|2008-06-25 04:00:00|624.23075|624.23075|634.16925|634.16925|639.31725|639.31725|621.621|621.621|643806068
1214452800000|2008-06-26 04:00:00|622.30025|622.30025|601.5295|601.5295|625.0673|625.0673|600.63575|600.63575|868739580
1214539200000|2008-06-27 04:00:00|595.27325|595.27325|608.07175|608.07175|609.78775|609.78775|586.83625|586.83625|1041206012
1214798400000|2008-06-30 04:00:00|608.42925|608.42925|598.598|598.598|614.9|614.9|595.6665|595.6665|683654488
1217476800000|2008-07-31 04:00:00|563.2055|563.2055|568.24625|568.24625|579.865|579.865|561.2035|561.2035|636881816
1217563200000|2008-08-01 04:00:00|571.6425|571.6425|560.0595|560.0595|571.96425|571.96425|556.80625|556.80625|544369088
1217822400000|2008-08-04 04:00:00|559.8446425|559.8446425|547.79725|547.79725|564.4925|564.4925|546.65325|546.65325|592103384
1217908800000|2008-08-05 04:00:00|555.6265|555.6265|574.288|574.288|574.86|574.86|553.4815|553.4815|687962768
1217995200000|2008-08-06 04:00:00|571.89275|571.89275|586.97925|586.97925|598.455|598.455|564.85|564.85|790670152
1218081600000|2008-08-07 04:00:00|581.68825|581.68825|584.76275|584.76275|593.98625|593.98625|577.3625|577.3625|671826992
1218168000000|2008-08-08 04:00:00|585.7995|585.7995|606.14125|606.14125|606.49875|606.49875|585.40625|585.40625|713511048
1218427200000|2008-08-11 04:00:00|608.00025|608.00025|620.477|620.477|630.9875|630.9875|606.57025|606.57025|890411356
1218513600000|2008-08-12 04:00:00|620.334|620.334|631.80975|631.80975|640.96175|640.96175|620.29825|620.29825|835585060
1218600000000|2008-08-13 04:00:00|636.2785|636.2785|640.9975|640.9975|643.5|643.5|628.8425|628.8425|841980024
1218686400000|2008-08-14 04:00:00|637.52975|637.52975|641.069|641.069|645.10875|645.10875|635.778|635.778|710590236
1218772800000|2008-08-15 04:00:00|640.068|640.068|628.2705|628.2705|642.60625|642.60625|625.80375|625.80375|707613508
1219032000000|2008-08-18 04:00:00|627.66275|627.66275|627.01925|627.01925|635.67075|635.67075|621.4065|621.4065|551461032
1219118400000|2008-08-19 04:00:00|623.9805|623.9805|620.36975|620.36975|633.02525|633.02525|614.22075|614.22075|615587020
1219204800000|2008-08-20 04:00:00|624.8116875|624.8116875|628.628|628.628|632.5605|632.5605|620.65575|620.65575|506622040
1219291200000|2008-08-21 04:00:00|623.73025|623.73025|623.08675|623.08675|627.23375|627.23375|614.50675|614.50675|539478740
1219377600000|2008-08-22 04:00:00|628.5565|628.5565|632.02425|632.02425|634.5625|634.5625|627.66275|627.66275|439319524
1219636800000|2008-08-25 04:00:00|629.73625|629.73625|616.86625|616.86625|630.02225|630.02225|613.6845|613.6845|484012584
1219723200000|2008-08-26 04:00:00|617.617|617.617|620.763|620.763|625.196|625.196|617.0811075|617.0811075|445332808
1219809600000|2008-08-27 04:00:00|619.58325|619.58325|624.44525|624.44525|628.342|628.342|615.5824675|615.5824675|477301984
1219896000000|2008-08-28 04:00:00|626.626|626.626|621.1205|621.1205|630.09375|630.09375|617.58125|617.58125|430953228
1219982400000|2008-08-29 04:00:00|618.332|618.332|606.06975|606.06975|620.2625|620.2625|604.3183575|604.3183575|598749760
1220328000000|2008-09-02 04:00:00|616.33|616.33|594.12925|594.12925|620.2625|620.2625|589.875|589.875|780648752
1220414400000|2008-09-03 04:00:00|596.453|596.453|596.882|596.882|603.031|603.031|586.3|586.3|734213060
1220500800000|2008-09-04 04:00:00|592.9495|592.9495|576.3615|576.3615|600.2871875|600.2871875|574.89575|574.89575|743468024
1220587200000|2008-09-05 04:00:00|566.95925|566.95925|572.6435|572.6435|580.58|580.58|563.59875|563.59875|786096752
1220846400000|2008-09-08 04:00:00|588.33775|588.33775|564.564|564.564|589.48175|589.48175|541.4641375|541.4641375|1045186320
1220932800000|2008-09-09 04:00:00|560.7745|560.7745|542.256|542.256|571.857|571.857|535.49925|535.49925|1243780584
1221019200000|2008-09-10 04:00:00|544.544|544.544|542.00575|542.00575|554.08925|554.08925|531.96|531.96|972352276
1221105600000|2008-09-11 04:00:00|529.7435|529.7435|545.72375|545.72375|546.93925|546.93925|521.95|521.95|970162852
1221192000000|2008-09-12 04:00:00|539.5028925|539.5028925|532.4605|532.4605|539.5028925|539.5028925|523.7375|523.7375|792513900
1221451200000|2008-09-15 04:00:00|507.75725|507.75725|501.787|501.787|527.99175|527.99175|501.787|501.787|919714320
1221537600000|2008-09-16 04:00:00|478.5495|478.5495|500.071|500.071|509.4375|509.4375|472.43625|472.43625|1198637536
1221624000000|2008-09-17 04:00:00|495.10175|495.10175|456.99225|456.99225|495.17325|495.17325|456.99225|456.99225|1199253704
1221710400000|2008-09-18 04:00:00|466.78775|466.78775|479.37175|479.37175|484.16225|484.16225|431.431|431.431|1674578656
1221796800000|2008-09-19 04:00:00|509.795|509.795|503.75325|503.75325|515.515|515.515|487.30825|487.30825|1430323020
1222056000000|2008-09-22 04:00:00|500.2855|500.2855|468.50375|468.50375|501.39375|501.39375|467.1095|467.1095|855856836
1222142400000|2008-09-23 04:00:00|471.36375|471.36375|453.453|453.453|485.485|485.485|452.8095|452.8095|1281879580
1222228800000|2008-09-24 04:00:00|454.99025|454.99025|460.13825|460.13825|468.14625|468.14625|447.41125|447.41125|1046318964
1222315200000|2008-09-25 04:00:00|464.035|464.035|471.64975|471.64975|481.87425|481.87425|459.459|459.459|1005038880
1222401600000|2008-09-26 04:00:00|446.55325|446.55325|458.458|458.458|464.035|464.035|439.725|439.725|1125324416
1222660800000|2008-09-29 04:00:00|427.6415|427.6415|376.3045|376.3045|427.856|427.856|359.60925|359.60925|2619435216
1222747200000|2008-09-30 04:00:00|386.99375|386.99375|406.3345|406.3345|411.125|411.125|380.0225|380.0225|1626119496
1222833600000|2008-10-01 04:00:00|400.114|400.114|390.104|390.104|401.687|401.687|383.91925|383.91925|1296096528
1222920000000|2008-10-02 04:00:00|386.13575|386.13575|357.8575|357.8575|388.92425|388.92425|357.5|357.5|1608909704
1223006400000|2008-10-03 04:00:00|371.8|371.8|347.02525|347.02525|380.7375|380.7375|338.37375|338.37375|2297630320
1223265600000|2008-10-06 04:00:00|328.757|328.757|350.8505|350.8505|353.1385|353.1385|312.9555|312.9555|2105724164
1223352000000|2008-10-07 04:00:00|359.216|359.216|318.747|318.747|362.8625|362.8625|317.99625|317.99625|1879887468
1223438400000|2008-10-08 04:00:00|307.1371875|307.1371875|320.99925|320.99925|344.37975|344.37975|306.306|306.306|2207077200
1223524800000|2008-10-09 04:00:00|333.72625|333.72625|317.2455|317.2455|342.485|342.485|309.595|309.595|1616573396
1223611200000|2008-10-10 04:00:00|306.3775|306.3775|346.06|346.06|357.5|357.5|303.875|303.875|2218083384
1223870400000|2008-10-13 04:00:00|373.76625|373.76625|394.1795|394.1795|395.14475|395.14475|361.1465|361.1465|1538941816
1223956800000|2008-10-14 04:00:00|415.6295|415.6295|372.086|372.086|416.13|416.13|368.7255|368.7255|1980408276
1224043200000|2008-10-15 04:00:00|371.228|371.228|350.17125|350.17125|382.525|382.525|349.95675|349.95675|1582592864
1224129600000|2008-10-16 04:00:00|356.67775|356.67775|364.25675|364.25675|369.76225|369.76225|327.9705|327.9705|1978541956
1224216000000|2008-10-17 04:00:00|356.07|356.07|348.205|348.205|364.793|364.793|307.038875|307.038875|1761390516
1224475200000|2008-10-20 04:00:00|356.7135|356.7135|351.923|351.923|357.60725|357.60725|334.763|334.763|1547620528
1224561600000|2008-10-21 04:00:00|346.59625|346.59625|327.07675|327.07675|349.9925|349.9925|325.897|325.897|2191465984
1224648000000|2008-10-22 04:00:00|348.09775|348.09775|346.31025|346.31025|361.96875|361.96875|332.22475|332.22475|2246561760
1224734400000|2008-10-23 04:00:00|345.02325|345.02325|351.17225|351.17225|354.81875|354.81875|328.5425|328.5425|1673755916
1224820800000|2008-10-24 04:00:00|322.92975|322.92975|344.5585|344.5585|349.9925|349.9925|322.14325|322.14325|1588469732
1225080000000|2008-10-27 04:00:00|339.87525|339.87525|329.22175|329.22175|349.02725|349.02725|328.3995|328.3995|1208180584
1225166400000|2008-10-28 04:00:00|341.16225|341.16225|357.17825|357.17825|359.2875|359.2875|330.22275|330.22275|1634075524
1225252800000|2008-10-29 04:00:00|360.5745|360.5745|373.76625|373.76625|391.6055|391.6055|357.2855|357.2855|1951366264
1225339200000|2008-10-30 04:00:00|386.92225|386.92225|396.968|396.968|401.07925|401.07925|384.70575|384.70575|1636451188
1225425600000|2008-10-31 04:00:00|383.955|383.955|384.63425|384.63425|396.0385|396.0385|375.8755|375.8755|1658512752
1225688400000|2008-11-03 05:00:00|378.69975|378.69975|382.382|382.382|390.0325|390.0325|374.8745|374.8745|1057381256
1225774800000|2008-11-04 05:00:00|393.21425|393.21425|396.78925|396.78925|399.64925|399.64925|381.34525|381.34525|1398567244
1225861200000|2008-11-05 05:00:00|389.35325|389.35325|369.2975|369.2975|392.249|392.249|368.18925|368.18925|1256368192
1225947600000|2008-11-06 05:00:00|361.25375|361.25375|354.2825|354.2825|367.4385|367.4385|350.35|350.35|1318320052
1226034000000|2008-11-07 05:00:00|354.783|354.783|351.208|351.208|356.96375|356.96375|342.199|342.199|1094542068
1226293200000|2008-11-10 05:00:00|358.10775|358.10775|342.771|342.771|358.93|358.93|337.8375|337.8375|1124761228
1226379600000|2008-11-11 05:00:00|338.94575|338.94575|338.80275|338.80275|347.38275|347.38275|329.8295|329.8295|1223772612
1226466000000|2008-11-12 05:00:00|330.43725|330.43725|322.179|322.179|333.333|333.333|321.78575|321.78575|1177750516
1226552400000|2008-11-13 05:00:00|321.28525|321.28525|344.773|344.773|344.773|344.773|307.5215|307.5215|1853508192
1226638800000|2008-11-14 05:00:00|335.192|335.192|322.608|322.608|336.01425|336.01425|321.75|321.75|1403874964
1226898000000|2008-11-17 05:00:00|316.316|316.316|315.1005|315.1005|323.71625|323.71625|311.9545|311.9545|1161762152
1226984400000|2008-11-18 05:00:00|320.463|320.463|321.42825|321.42825|325.28925|325.28925|310.5245|310.5245|1209144948
1227070800000|2008-11-19 05:00:00|319.748|319.748|308.48675|308.48675|327.3985|327.3985|308.20075|308.20075|1171102124
1227157200000|2008-11-20 05:00:00|304.733|304.733|287.75175|287.75175|309.05875|309.05875|286|286|1715024808
1227243600000|2008-11-21 05:00:00|292.89975|292.89975|295.2235|295.2235|300.729|300.729|282.9255|282.9255|1568001788
1227502800000|2008-11-24 05:00:00|304.62575|304.62575|332.29625|332.29625|338.87425|338.87425|303.303|303.303|1441251300
1227589200000|2008-11-25 05:00:00|338.30225|338.30225|324.61|324.61|338.5878925|338.5878925|315.172|315.172|1234322516
1227675600000|2008-11-26 05:00:00|321.464|321.464|339.625|339.625|340.51875|340.51875|321.21375|321.21375|899602824
1227848400000|2008-11-28 05:00:00|338.5525|338.5525|331.29525|331.29525|338.767|338.767|328.3995|328.3995|300904528
1228107600000|2008-12-01 05:00:00|326.3975|326.3975|317.92475|317.92475|329.86525|329.86525|317.899725|317.899725|923238852
1228194000000|2008-12-02 05:00:00|321.85725|321.85725|330.58025|330.58025|331.22375|331.22375|309.2375|309.2375|1148268164
1228280400000|2008-12-03 05:00:00|319.605|319.605|342.8425|342.8425|344.02225|344.02225|317.46|317.46|1338878544
1228366800000|2008-12-04 05:00:00|337.58725|337.58725|326.79075|326.79075|340.37575|340.37575|318.3895|318.3895|1090594992
1228453200000|2008-12-05 05:00:00|323.00125|323.00125|336.05|336.05|337.80175|337.80175|317.6745|317.6745|1043360000
1228712400000|2008-12-08 05:00:00|347.776|347.776|356.499|356.499|360.36|360.36|342.485|342.485|1184508136
1228798800000|2008-12-09 05:00:00|350.493|350.493|357.7145|357.7145|370.37|370.37|347.52575|347.52575|1202914628
1228885200000|2008-12-10 05:00:00|349.88525|349.88525|351.10075|351.10075|355.67675|355.67675|344.9875|344.9875|937542292
1228971600000|2008-12-11 05:00:00|348.02625|348.02625|339.625|339.625|361.933|361.933|339.01725|339.01725|1042237956
1229058000000|2008-12-12 05:00:00|331.76|331.76|351.31525|351.31525|353.925|353.925|330.79475|330.79475|1041771972
1229317200000|2008-12-15 05:00:00|343.16425|343.16425|338.73125|338.73125|343.95075|343.95075|332.475|332.475|891159944
1229403600000|2008-12-16 05:00:00|335.9785|335.9785|341.16225|341.16225|344.916|344.916|331.58125|331.58125|1123349872
1229490000000|2008-12-17 05:00:00|325.43225|325.43225|318.747|318.747|325.6825|325.6825|314.6715|314.6715|1298817788
1229576400000|2008-12-18 05:00:00|319.28325|319.28325|319.71225|319.71225|324.71725|324.71725|316.173|316.173|856885004
1229662800000|2008-12-19 05:00:00|321.53407|321.53407|321.75|321.75|325.1105|325.1105|317.46|317.46|814149480
1229922000000|2008-12-22 05:00:00|321.8215|321.8215|306.5205|306.5205|321.85725|321.85725|302.76675|302.76675|844257788
1230008400000|2008-12-23 05:00:00|310.56025|310.56025|308.8085|308.8085|314.13525|314.13525|307.0925|307.0925|641035692
1230094800000|2008-12-24 05:00:00|307.9505|307.9505|304.018|304.018|308.34375|308.34375|302.26625|302.26625|271188640
1230267600000|2008-12-26 05:00:00|309.738|309.738|306.77075|306.77075|312.5265|312.5265|304.733|304.733|308897088
1230526800000|2008-12-29 05:00:00|309.309|309.309|309.63075|309.63075|313.2415|313.2415|304.12525|304.12525|687195104
1230613200000|2008-12-30 05:00:00|312.5265|312.5265|308.48675|308.48675|314.77875|314.77875|302.874|302.874|967262096
1230699600000|2008-12-31 05:00:00|307.34275|307.34275|305.12625|305.12625|313.6705|313.6705|305.0905|305.0905|607433928
1230872400000|2009-01-02 05:00:00|307.021|307.021|324.43125|324.43125|325.468|325.468|304.447|304.447|754243636
1231131600000|2009-01-05 05:00:00|333.08275|333.08275|338.1235|338.1235|343.8435|343.8435|331.43825|331.43825|1187658152
1231218000000|2009-01-06 05:00:00|343.02125|343.02125|332.5465|332.5465|347.38275|347.38275|330.29425|330.29425|1290884724
1231304400000|2009-01-07 05:00:00|328.22075|328.22075|325.36075|325.36075|330.6875|330.6875|322.6795|322.6795|756446376
1231390800000|2009-01-08 05:00:00|323.28725|323.28725|331.4025|331.4025|333.01125|333.01125|321.893|321.893|672791160
1231477200000|2009-01-09 05:00:00|333.22575|333.22575|323.8235|323.8235|333.8335|333.8335|322.2505|322.2505|549233760
1231736400000|2009-01-12 05:00:00|323.3945|323.3945|316.9595|316.9595|325.28925|325.28925|312.99125|312.99125|617503048
1231822800000|2009-01-13 05:00:00|315.458|315.458|313.56325|313.56325|320.8201425|320.8201425|308.70125|308.70125|798117004
1231909200000|2009-01-14 05:00:00|308.308|308.308|305.05475|305.05475|311.91875|311.91875|302.874|302.874|1070914740
1231995600000|2009-01-15 05:00:00|288.03775|288.03775|298.0835|298.0835|300.729|300.729|286.17875|286.17875|1841392164
1232082000000|2009-01-16 05:00:00|301.3725|301.3725|294.32975|294.32975|301.6585|301.6585|287.43|287.43|1047434600
1232427600000|2009-01-20 05:00:00|292.89975|292.89975|279.565|279.565|293.15|293.15|279.565|279.565|919911076
1232514000000|2009-01-21 05:00:00|283.81925|283.81925|296.11725|296.11725|296.296|296.296|283.53325|283.53325|1098951524
1232600400000|2009-01-22 05:00:00|314.743|314.743|315.887|315.887|321.75|321.75|306.8065|306.8065|1408119188
1232686800000|2009-01-23 05:00:00|310.3815|310.3815|315.887|315.887|321.28525|321.28525|309.2375|309.2375|763006488
1232946000000|2009-01-26 05:00:00|317.6745|317.6745|320.463|320.463|325.21775|325.21775|315.6725|315.6725|698716696
1233032400000|2009-01-27 05:00:00|322.42925|322.42925|324.35975|324.35975|327.29125|327.29125|320.8205|320.8205|617907944
1233118800000|2009-01-28 05:00:00|329.329|329.329|336.765|336.765|339.625|339.625|327.1125|327.1125|877929592
1233205200000|2009-01-29 05:00:00|332.79675|332.79675|332.475|332.475|337.2655|337.2655|331.045|331.045|592607412
1233291600000|2009-01-30 05:00:00|331.045|331.045|322.21475|322.21475|334.6915|334.6915|321.78575|321.78575|651170376
1233550800000|2009-02-02 05:00:00|318.5325|318.5325|327.14825|327.14825|328.9|328.9|317.8175|317.8175|557855552
1233637200000|2009-02-03 05:00:00|328.614|328.614|332.4035|332.4035|333.8335|333.8335|322.751|322.751|598844416
1233723600000|2009-02-04 05:00:00|333.2615|333.2615|334.44125|334.44125|344.09375|344.09375|332.8325|332.8325|807605424
1233810000000|2009-02-05 05:00:00|331.65275|331.65275|344.8445|344.8445|347.66875|347.66875|331.1165|331.1165|748665480
1233896400000|2009-02-06 05:00:00|346.8465|346.8465|356.499|356.499|357.5|357.5|346.775|346.775|686451216
1234155600000|2009-02-09 05:00:00|357.5|357.5|366.47325|366.47325|368.225|368.225|355.7125|355.7125|714285424
1234242000000|2009-02-10 05:00:00|362.25475|362.25475|349.74225|349.74225|366.47325|366.47325|346.9895|346.9895|848470096
1234328400000|2009-02-11 05:00:00|344.52275|344.52275|346.1315|346.1315|351.45825|351.45825|342.37775|342.37775|674433536
1234414800000|2009-02-12 05:00:00|342.59225|342.59225|354.89025|354.89025|356.60625|356.60625|342.59225|342.59225|816526124
1234501200000|2009-02-13 05:00:00|353.88925|353.88925|354.497|354.497|357.2855|357.2855|350.779|350.779|608457900
1234846800000|2009-02-17 05:00:00|346.31025|346.31025|337.94475|337.94475|346.918|346.918|337.051|337.051|677555972
1234933200000|2009-02-18 05:00:00|339.80375|339.80375|337.37275|337.37275|342.66375|342.66375|331.474|331.474|683884276
1235019600000|2009-02-19 05:00:00|333.79775|333.79775|324.038|324.038|336.94375|336.94375|322.14325|322.14325|921880304
1235106000000|2009-02-20 05:00:00|319.605|319.605|326.04|326.04|330.33|330.33|318.175|318.175|749550824
1235365200000|2009-02-23 05:00:00|327.64875|327.64875|310.84625|310.84625|328.9|328.9|309.27325|309.27325|786185872
1235451600000|2009-02-24 05:00:00|312.6248125|312.6248125|322.64375|322.64375|324.93175|324.93175|311.025|311.025|806286348
1235538000000|2009-02-25 05:00:00|321.2495|321.2495|325.897|325.897|332.189|332.189|319.06875|319.06875|832479524
1235624400000|2009-02-26 05:00:00|328.9|328.9|318.85425|318.85425|332.189|332.189|318.032|318.032|629426320
1235710800000|2009-02-27 05:00:00|314.34975|314.34975|319.28325|319.28325|326.3975|326.3975|313.42025|313.42025|706038152
1235970000000|2009-03-02 05:00:00|315.029|315.029|314.3855|314.3855|326.04|326.04|313.42025|313.42025|770201676
1236056400000|2009-03-03 05:00:00|317.92475|317.92475|315.92275|315.92275|324.3955|324.3955|314.171|314.171|723616052
1236142800000|2009-03-04 05:00:00|322.3935|322.3935|325.93275|325.93275|331.65275|331.65275|319.78375|319.78375|740785704
1236229200000|2009-03-05 05:00:00|323.3945|323.3945|317.603|317.603|328.43525|328.43525|316.20875|316.20875|706188360
1236315600000|2009-03-06 05:00:00|315.8155|315.8155|304.9475|304.9475|316.03|316.03|294.32975|294.32975|1010136108
1236571200000|2009-03-09 04:00:00|300.9435|300.9435|297.11825|297.11825|313.17|313.17|295.18775|295.18775|697779636
1236657600000|2009-03-10 04:00:00|303.41025|303.41025|316.8433125|316.8433125|318.78275|318.78275|301.587|301.587|843661340
1236744000000|2009-03-11 04:00:00|321.07075|321.07075|331.331|331.331|336.30025|336.30025|320.2485|320.2485|845939076
1236830400000|2009-03-12 04:00:00|332.1175|332.1175|344.45125|344.45125|345.2735|345.2735|328.9|328.9|768045312
1236916800000|2009-03-13 04:00:00|344.2725|344.2725|342.94975|342.94975|347.49|347.49|339.66075|339.66075|600679608
1237176000000|2009-03-16 04:00:00|345.09475|345.09475|341.1265|341.1265|348.16925|348.16925|336.6935|336.6935|796750208
1237262400000|2009-03-17 04:00:00|340.483|340.483|356.2845|356.2845|356.39175|356.39175|339.87525|339.87525|787233172
1237348800000|2009-03-18 04:00:00|357.17825|357.17825|362.934|362.934|369.941|369.941|356.499|356.499|795406012
1237435200000|2009-03-19 04:00:00|364.11375|364.11375|363.2915|363.2915|368.94|368.94|358.39375|358.39375|499818040
1237521600000|2009-03-20 04:00:00|364.97175|364.97175|363.18425|363.18425|368.61825|368.61825|359.53775|359.53775|695009480
1237780800000|2009-03-23 04:00:00|367.18825|367.18825|384.8845|384.8845|386.672|386.672|363.75625|363.75625|665898488
1237867200000|2009-03-24 04:00:00|380.237|380.237|380.741075|380.741075|391.248|391.248|376.75924|376.75924|642784192
1237953600000|2009-03-25 04:00:00|384.5985|384.5985|380.70175|380.70175|387.387|387.387|371.2995|371.2995|646005536
1238040000000|2009-03-26 04:00:00|385.49225|385.49225|392.78525|392.78525|393.1785|393.1785|384.5985|384.5985|615635468
1238126400000|2009-03-27 04:00:00|386.92225|386.92225|381.98875|381.98875|387.99475|387.99475|380.38|380.38|492550180
1238385600000|2009-03-30 04:00:00|373.62325|373.62325|373.55175|373.55175|375.41075|375.41075|366.83075|366.83075|502359020
1238472000000|2009-03-31 04:00:00|376.98375|376.98375|375.804|375.804|384.13375|384.13375|375.375|375.375|569510124
1238558400000|2009-04-01 04:00:00|372.12175|372.12175|388.56675|388.56675|389.675|389.675|371.40675|371.40675|589005256
1238644800000|2009-04-02 04:00:00|393.768375|393.768375|402.93825|402.93825|410.23125|410.23125|392.4635|392.4635|811554292
1238731200000|2009-04-03 04:00:00|408.22925|408.22925|414.66425|414.66425|415.16475|415.16475|405.834|405.834|635709340
1238990400000|2009-04-06 04:00:00|410.9105|410.9105|423.45875|423.45875|424.53125|424.53125|404.976|404.976|657405088
1239076800000|2009-04-07 04:00:00|416.59475|416.59475|411.125|411.125|417.09525|417.09525|408.22925|408.22925|536249620
1239163200000|2009-04-08 04:00:00|412.66225|412.66225|415.844|415.844|417.52425|417.52425|409.6235|409.6235|455174292
1239249600000|2009-04-09 04:00:00|423.3515|423.3515|427.46275|427.46275|429|429|421.707|421.707|530405872
1239595200000|2009-04-13 04:00:00|429.03575|429.03575|429.7865|429.7865|432.5035|432.5035|425.425|425.425|389079132
1239681600000|2009-04-14 04:00:00|427.46275|427.46275|422.95825|422.95825|429.60775|429.60775|419.16875|419.16875|454301396
1239768000000|2009-04-15 04:00:00|418.99|418.99|420.563|420.563|422.74375|422.74375|413.842|413.842|412614544
1239854400000|2009-04-16 04:00:00|426.10425|426.10425|434.18375|434.18375|440.26125|440.26125|424.67425|424.67425|592989256
1239940800000|2009-04-17 04:00:00|433.2185|433.2185|441.2265|441.2265|444.19375|444.19375|429.89375|429.89375|497185508
1240200000000|2009-04-20 04:00:00|435.18475|435.18475|430.7875|430.7875|439.68925|439.68925|425.997|425.997|466187888
1240286400000|2009-04-21 04:00:00|425.03175|425.03175|435.292|435.292|436.6505|436.6505|423.995|423.995|470213816
1240372800000|2009-04-22 04:00:00|438.40225|438.40225|434.39825|434.39825|448.12625|448.12625|433.29|433.29|937829256
1240459200000|2009-04-23 04:00:00|452.6665|452.6665|448.305|448.305|454.74|454.74|441.54825|441.54825|944212556
1240545600000|2009-04-24 04:00:00|445.588|445.588|442.9425|442.9425|447.3755|447.3755|439.61775|439.61775|540406236
1240804800000|2009-04-27 04:00:00|439.3675|439.3675|445.90975|445.90975|446.875|446.875|438.5095|438.5095|480333396
1240891200000|2009-04-28 04:00:00|440.9766075|440.9766075|442.94965|442.94965|451.20075|451.20075|440.6545|440.6545|455401228
1240977600000|2009-04-29 04:00:00|446.33875|446.33875|447.3755|447.3755|453.48875|453.48875|442.69225|442.69225|457800416
1241064000000|2009-04-30 04:00:00|451.2365|451.2365|449.84225|449.84225|454.025|454.025|446.589|446.589|497990320
1241150400000|2009-05-01 04:00:00|449.735|449.735|454.883|454.883|457.42125|457.42125|449.735|449.735|397191748
1241409600000|2009-05-04 04:00:00|458.458|458.458|472.15025|472.15025|472.79375|472.79375|456.456|456.456|608971804
1241496000000|2009-05-05 04:00:00|471.00625|471.00625|474.43825|474.43825|474.9745|474.9745|468.754|468.754|398003244
1241582400000|2009-05-06 04:00:00|476.65475|476.65475|473.6875|473.6875|477.2625|477.2625|465.5365|465.5365|473168892
1241668800000|2009-05-07 04:00:00|473.07975|473.07975|461.3895|461.3895|473.29425|473.29425|457.2425|457.2425|531364332
1241755200000|2009-05-08 04:00:00|461.318|461.318|461.85425|461.85425|469.162265|469.162265|451.3795|451.3795|467556696
1242014400000|2009-05-11 04:00:00|455.34775|455.34775|463.21275|463.21275|468.182|468.182|454.454|454.454|404378488
1242100800000|2009-05-12 04:00:00|463.177|463.177|444.8015|444.8015|463.71325|463.71325|440.61875|440.61875|608870348
1242187200000|2009-05-13 04:00:00|440.47575|440.47575|427.17675|427.17675|443.3715|443.3715|426.7835|426.7835|595373508
1242273600000|2009-05-14 04:00:00|428.2135|428.2135|439.54625|439.54625|441.61975|441.61975|427.9275|427.9275|447460416
1242360000000|2009-05-15 04:00:00|437.294|437.294|437.6515|437.6515|445.5165|445.5165|434.75575|434.75575|367197760
1242619200000|2009-05-18 04:00:00|442.33475|442.33475|452.77375|452.77375|452.9525|452.9525|434.61275|434.61275|458626796
1242705600000|2009-05-19 04:00:00|453.3815|453.3815|455.63375|455.63375|462.28325|462.28325|449.5205|449.5205|372049984
1242792000000|2009-05-20 04:00:00|456.27725|456.27725|449.98525|449.98525|461.92575|461.92575|447.9475|447.9475|388383776
1242878400000|2009-05-21 04:00:00|447.41125|447.41125|443.9435|443.9435|453.2385|453.2385|439.33175|439.33175|407773256
1242964800000|2009-05-22 04:00:00|443.47875|443.47875|437.9375|437.9375|443.9435|443.9435|435.25625|435.25625|297771048
1243310400000|2009-05-26 04:00:00|446.017|446.017|467.5385|467.5385|467.71725|467.71725|445.26625|445.26625|636289424
1243396800000|2009-05-27 04:00:00|471.1135|471.1135|475.65375|475.65375|482.5535|482.5535|468.00325|468.00325|646316360
1243483200000|2009-05-28 04:00:00|477.08375|477.08375|482.87525|482.87525|484.01925|484.01925|472.00725|472.00725|487063048
1243569600000|2009-05-29 04:00:00|484.01925|484.01925|485.52075|485.52075|485.8425|485.8425|478.51375|478.51375|456198208
1243828800000|2009-06-01 04:00:00|487.88025|487.88025|498.17625|498.17625|500.46425|500.46425|486.2|486.2|452215720
1243915200000|2009-06-02 04:00:00|496.88925|496.88925|498.67675|498.67675|505.2905|505.2905|494.60125|494.60125|455767160
1244001600000|2009-06-03 04:00:00|500.5|500.5|503.89625|503.89625|504.46825|504.46825|497.17525|497.17525|564633732
1244088000000|2009-06-04 04:00:00|500.96475|500.96475|513.8705|513.8705|515.4435|515.4435|500.643|500.643|550081872
1244174400000|2009-06-05 04:00:00|519.48325|519.48325|517.19525|517.19525|523.38|523.38|511.97575|511.97575|632083412
1244433600000|2009-06-08 04:00:00|514.1565|514.1565|514.26375|514.26375|515.62225|515.62225|498.46225|498.46225|930719972
1244520000000|2009-06-09 04:00:00|514.12075|514.12075|510.224|510.224|516.802|516.802|502.46625|502.46625|676287216
1244606400000|2009-06-10 04:00:00|508.651|508.651|501.39375|501.39375|508.90125|508.90125|494.4225|494.4225|688110796
1244692800000|2009-06-11 04:00:00|498.89125|498.89125|500.32125|500.32125|506.077|506.077|495.31625|495.31625|524299104
1244779200000|2009-06-12 04:00:00|496.24575|496.24575|489.66775|489.66775|497.2825|497.2825|486.343|486.343|562522404
1245038400000|2009-06-15 04:00:00|486.23575|486.23575|486.52175|486.52175|489.52475|489.52475|482.23175|482.23175|539409032
1245124800000|2009-06-16 04:00:00|488.5595|488.5595|487.45125|487.45125|495.03025|495.03025|486.5575|486.5575|514290656
1245211200000|2009-06-17 04:00:00|488.59525|488.59525|484.6985|484.6985|491.38375|491.38375|480.94475|480.94475|570841844
1245297600000|2009-06-18 04:00:00|486.59325|486.59325|485.771|485.771|493.35|493.35|484.73425|484.73425|427252836
1245384000000|2009-06-19 04:00:00|493.60025|493.60025|498.641|498.641|498.7125|498.7125|489.4175|489.4175|721133368
1245643200000|2009-06-22 04:00:00|502.89525|502.89525|491.09775|491.09775|506.077|506.077|487.37975|487.37975|634278068
1245729600000|2009-06-23 04:00:00|487.63|487.63|479.08575|479.08575|489.59625|489.59625|475.046|475.046|705824052
1245816000000|2009-06-24 04:00:00|484.1265|484.1265|486.9865|486.9865|491.5625|491.5625|482.1245|482.1245|485039692
1245902400000|2009-06-25 04:00:00|485.30625|485.30625|499.9995|499.9995|501.215|501.215|483.37575|483.37575|589099664
1245988800000|2009-06-26 04:00:00|499.74925|499.74925|509.223|509.223|513.227|513.227|499.5705|499.5705|439032892
1246248000000|2009-06-29 04:00:00|512.8695|512.8695|507.54275|507.54275|514.62125|514.62125|506.0055|506.0055|567094880
1246334400000|2009-06-30 04:00:00|509.7235|509.7235|509.18725|509.18725|514.085|514.085|506.935|506.935|433815944
1246420800000|2009-07-01 04:00:00|513.0125|513.0125|510.61725|510.61725|517.1595|517.1595|509.509|509.509|413858740
1246507200000|2009-07-02 04:00:00|504.96875|504.96875|500.5715|500.5715|510.61725|510.61725|499.74925|499.74925|370245144
1246852800000|2009-07-06 04:00:00|495.8525|495.8525|495.53075|495.53075|496.88925|496.88925|487.09375|487.09375|498187944
1246939200000|2009-07-07 04:00:00|495.066|495.066|484.055|484.055|499.356|499.356|483.2685|483.2685|461319048
1247025600000|2009-07-08 04:00:00|485.914|485.914|490.5615|490.5615|493.493|493.493|480.5515|480.5515|575352836
1247112000000|2009-07-09 04:00:00|492.492|492.492|487.487|487.487|493.31425|493.31425|485.94975|485.94975|342802936
1247198400000|2009-07-10 04:00:00|487.4155|487.4155|495.209|495.209|496.81775|496.81775|487.344|487.344|444828192
1247457600000|2009-07-13 04:00:00|498.8555|498.8555|508.8655|508.8655|508.8655|508.8655|491.66975|491.66975|483290684
1247544000000|2009-07-14 04:00:00|507.75725|507.75725|508.61525|508.61525|511.8685|511.8685|504.650575|504.650575|347154516
1247630400000|2009-07-15 04:00:00|518.518|518.518|525.096|525.096|525.525|525.525|515.944|515.944|485099356
1247716800000|2009-07-16 04:00:00|521.092|521.092|527.384|527.384|529.1715|529.1715|520.41275|520.41275|393175468
1247803200000|2009-07-17 04:00:00|532.961|532.961|542.50625|542.50625|543.4715|543.4715|531.35225|531.35225|601552248
1248062400000|2009-07-20 04:00:00|547.94025|547.94025|546.649675|546.649675|554.2537|554.2537|539.43175|539.43175|734789956
1248148800000|2009-07-21 04:00:00|548.01175|548.01175|541.64825|541.64825|548.51225|548.51225|535.35625|535.35625|873907328
1248235200000|2009-07-22 04:00:00|564.09925|564.09925|560.3455|560.3455|567.45975|567.45975|558.09325|558.09325|873230096
1248321600000|2009-07-23 04:00:00|559.95225|559.95225|564.2065|564.2065|566.423|566.423|556.127|556.127|526435076
1248408000000|2009-07-24 04:00:00|561.09625|561.09625|571.94995|571.94995|572|572|559.4875|559.4875|437921732
1248667200000|2009-07-27 04:00:00|572.60775|572.60775|572.3575|572.3575|575.146|575.146|562.2045|562.2045|432878348
1248753600000|2009-07-28 04:00:00|567.996|567.996|572|572|572.375375|572.375375|563.42|563.42|363189340
1248840000000|2009-07-29 04:00:00|568.0675|568.0675|572.10725|572.10725|573.60875|573.60875|565.74375|565.74375|382046152
1248926400000|2009-07-30 04:00:00|578.0775|578.0775|581.97425|581.97425|588.874|588.874|577.3625|577.3625|469134096
1249012800000|2009-07-31 04:00:00|582.6824575|582.6824575|584.11925|584.11925|589.875|589.875|582.40325|582.40325|422269536
1249272000000|2009-08-03 04:00:00|590.62575|590.62575|594.98725|594.98725|595.738|595.738|589.41025|589.41025|393845648
1249358400000|2009-08-04 04:00:00|589.62475|589.62475|591.84125|591.84125|591.91275|591.91275|587.05075|587.05075|395414068
1249444800000|2009-08-05 04:00:00|592.55625|592.55625|590.26825|590.26825|598.41925|598.41925|587.05075|587.05075|422758572
1249531200000|2009-08-06 04:00:00|591.9485|591.9485|585.97825|585.97825|595.27325|595.27325|583.04675|583.04675|341433088
1249617600000|2009-08-07 04:00:00|591.62675|591.62675|591.69825|591.69825|595.595|595.595|589.16|589.16|387096612
1249876800000|2009-08-10 04:00:00|592.2345|592.2345|588.874|588.874|595.595|595.595|585.0845|585.0845|300135020
1249963200000|2009-08-11 04:00:00|585.19175|585.19175|582.11725|582.11725|587.6585|587.6585|578.721|578.721|355133480
1250049600000|2009-08-12 04:00:00|581.11625|581.11625|590.98325|590.98325|595.98825|595.98825|580.7945|580.7945|444625928
1250136000000|2009-08-13 04:00:00|595.77375|595.77375|602.1015|602.1015|602.99525|602.99525|595.2375|595.2375|439722656
1250222400000|2009-08-14 04:00:00|600.3855|600.3855|596.2385|596.2385|601.4104525|601.4104525|591.76975|591.76975|305743356
1250481600000|2009-08-17 04:00:00|584.69125|584.69125|570.53425|570.53425|584.83425|584.83425|569.9265|569.9265|523857144
1250568000000|2009-08-18 04:00:00|577.82725|577.82725|586.3|586.3|587.158|587.158|577.04075|577.04075|430719468
1250654400000|2009-08-19 04:00:00|581.83125|581.83125|588.445|588.445|590.9475|590.9475|580.75875|580.75875|412858600
1250740800000|2009-08-20 04:00:00|589.8035|589.8035|594.62975|594.62975|596.024|596.024|588.48075|588.48075|341857060
1250827200000|2009-08-21 04:00:00|599.34875|599.34875|604.9615|604.9615|605.49775|605.49775|596.31|596.31|415657508
1251086400000|2009-08-24 04:00:00|608.179|608.179|604.3895|604.3895|610.28825|610.28825|601.56525|601.56525|406522180
1251172800000|2009-08-25 04:00:00|605.8191425|605.8191425|605.605|605.605|611.1105|611.1105|604.63975|604.63975|324029340
1251259200000|2009-08-26 04:00:00|603.889|603.889|598.49075|598.49075|606.14125|606.14125|596.167|596.167|303694180
1251345600000|2009-08-27 04:00:00|603.28125|603.28125|605.78375|605.78375|606.21275|606.21275|589.26725|589.26725|448730572
1251432000000|2009-08-28 04:00:00|615.86525|615.86525|607.92875|607.92875|616.65175|616.65175|602.49475|602.49475|453404304
1251691200000|2009-08-31 04:00:00|601.172|601.172|601.35075|601.35075|603.63875|603.63875|595.2375|595.2375|311229116
1251777600000|2009-09-01 04:00:00|600.56425|600.56425|590.94035|590.94035|607.75|607.75|589.6605|589.6605|468556780
1251864000000|2009-09-02 04:00:00|588.5165|588.5165|590.5185|590.5185|599.20575|599.20575|586.69325|586.69325|364036388
1251950400000|2009-09-03 04:00:00|595.023|595.023|595.41625|595.41625|597.3825|597.3825|589.875|589.875|293809032
1252036800000|2009-09-04 04:00:00|598.0106275|598.0106275|608.85825|608.85825|610.2525|610.2525|597.34675|597.34675|374252360
1252382400000|2009-09-08 04:00:00|618.4035|618.4035|618.22475|618.22475|618.9755|618.9755|614.9|614.9|314731776
1252468800000|2009-09-09 04:00:00|617.6885|617.6885|611.8255|611.8255|623.73025|623.73025|606.6775|606.6775|810481060
1252555200000|2009-09-10 04:00:00|615.1145|615.1145|616.902|616.902|619.36875|619.36875|610.64575|610.64575|490642740
1252641600000|2009-09-11 04:00:00|618.15325|618.15325|615.472|615.472|619.1185|619.1185|610.86025|610.86025|348612136
1252900800000|2009-09-14 04:00:00|610.71725|610.71725|621.049|621.049|621.6925|621.6925|608.64375|608.64375|321688752
1252987200000|2009-09-15 04:00:00|622.193|622.193|626.197|626.197|627.94875|627.94875|620.58425|620.58425|426044164
1253073600000|2009-09-16 04:00:00|636.31425|636.31425|650.18525|650.18525|653.33125|653.33125|635.921|635.921|753268724
1253160000000|2009-09-17 04:00:00|650.5785|650.5785|659.76625|659.76625|667.77425|667.77425|650.54275|650.54275|809760892
1253246400000|2009-09-18 04:00:00|664.34225|664.34225|661.4465|661.4465|666.91625|666.91625|660.517|660.517|601146292
1253505600000|2009-09-21 04:00:00|658.83675|658.83675|657.8715|657.8715|661.947|661.947|649.2915|649.2915|437278348
1253592000000|2009-09-22 04:00:00|662.05425|662.05425|659.516|659.516|662.7335|662.7335|653.68875|653.68875|356607356
1253678400000|2009-09-23 04:00:00|662.805|662.805|663.1625|663.1625|675.3175|675.3175|661.48225|661.48225|593446404
1253764800000|2009-09-24 04:00:00|669.24|669.24|657.1565|657.1565|671.0275|671.0275|653.40275|653.40275|550327636
1253851200000|2009-09-25 04:00:00|650.68575|650.68575|651.97275|651.97275|663.1625|663.1625|648.648|648.648|445042404
1254110400000|2009-09-28 04:00:00|657.33525|657.33525|665.4930425|665.4930425|667.381|667.381|655.40475|655.40475|337310684
1254196800000|2009-09-29 04:00:00|667.55975|667.55975|662.7335|662.7335|669.955|669.955|658.90825|658.90825|345040472
1254283200000|2009-09-30 04:00:00|665.41475|665.41475|662.62625|662.62625|666.55875|666.55875|652.8404025|652.8404025|539043496
1254369600000|2009-10-01 04:00:00|662.62625|662.62625|646.5741425|646.5741425|665.7365|665.7365|646.0025|646.0025|524186768
1254456000000|2009-10-02 04:00:00|648.54075|648.54075|661.0175|661.0175|664.7355|664.7355|648.32625|648.32625|552881788
1254715200000|2009-10-05 04:00:00|665.665|665.665|665.0358|665.0358|668.0245|668.0245|658.7656075|658.7656075|422709536
1254801600000|2009-10-06 04:00:00|671.1705|671.1705|679.28575|679.28575|679.28575|679.28575|669.5975|669.5975|604479020
1254888000000|2009-10-07 04:00:00|678.392|678.392|680.14375|680.14375|681.21625|681.21625|675.7894|675.7894|465202432
1254974400000|2009-10-08 04:00:00|681.6095|681.6095|676.64025|676.64025|684.43375|684.43375|675.28175|675.28175|437771412
1255060800000|2009-10-09 04:00:00|675.56775|675.56775|680.93025|680.93025|681.7525|681.7525|674.3165|674.3165|293100276
1255320000000|2009-10-12 04:00:00|682.8965|682.8965|682.14575|682.14575|684.64825|684.64825|677.963|677.963|287863160
1255406400000|2009-10-13 04:00:00|681.50225|681.50225|679.3215|679.3215|683.43275|683.43275|678.1775|678.1775|347670656
1255492800000|2009-10-14 04:00:00|687.29375|687.29375|683.86175|683.86175|687.544|687.544|680.07225|680.07225|375395160
1255579200000|2009-10-15 04:00:00|677.92725|677.92725|681.252|681.252|682.539|682.539|677.56975|677.56975|373181704
1255665600000|2009-10-16 04:00:00|676.92625|676.92625|672.27875|672.27875|680.537|680.537|671.528|671.528|430993760
1255924800000|2009-10-19 04:00:00|671.56375|671.56375|678.7495|678.7495|679.25|679.25|663.34125|663.34125|941288052
1256011200000|2009-10-20 04:00:00|717.145|717.145|710.567|710.567|721.25625|721.25625|707.31375|707.31375|1139899356
1256097600000|2009-10-21 04:00:00|713.284|713.284|732.589|732.589|746.1378925|746.1378925|712.24725|712.24725|1192533564
1256184000000|2009-10-22 04:00:00|731.8025|731.8025|733.59|733.59|743.06375|743.06375|723.97325|723.97325|790600696
1256270400000|2009-10-23 04:00:00|735.3775|735.3775|729.0855|729.0855|735.735|735.735|726.54725|726.54725|420365368
1256529600000|2009-10-26 04:00:00|728.12025|728.12025|723.866|723.866|739.13125|739.13125|715.3575|715.3575|483853676
1256616000000|2009-10-27 04:00:00|720.9345|720.9345|705.59775|705.59775|725.04575|725.04575|702.30875|702.30875|755794096
1256702400000|2009-10-28 04:00:00|706.81325|706.81325|687.83|687.83|707.9215|707.9215|683.1825|683.1825|817567300
1256788800000|2009-10-29 04:00:00|697.125|697.125|701.95125|701.95125|703.59575|703.59575|686.9005|686.9005|569838404
1256875200000|2009-10-30 04:00:00|700.9002|700.9002|673.8875|673.8875|703.56|703.56|665.1884525|665.1884525|716806768
1257138000000|2009-11-02 05:00:00|678.535|678.535|676.78325|676.78325|689.546|689.546|663.41275|663.41275|678910012
1257224400000|2009-11-03 05:00:00|671.56375|671.56375|674.78125|674.78125|677.534|677.534|664.664|664.664|522019636
1257310800000|2009-11-04 05:00:00|681.85975|681.85975|682.14575|682.14575|693.01375|693.01375|680.07225|680.07225|487254740
1257397200000|2009-11-05 05:00:00|687.83|687.83|693.6576075|693.6576075|697.125|697.125|685.7565|685.7565|384538656
1257483600000|2009-11-06 05:00:00|688.22325|688.22325|694.7655|694.7655|697.80425|697.80425|687.83|687.83|294934516
1257742800000|2009-11-09 05:00:00|704.0605|704.0605|720.2195|720.2195|721.7925|721.7925|701.6295|701.6295|528326404
1257829200000|2009-11-10 05:00:00|718.6465|718.6465|725.6535|725.6535|732.8035|732.8035|718.61075|718.61075|400792724
1257915600000|2009-11-11 05:00:00|731.302|731.302|726.61875|726.61875|732.875|732.875|721.54225|721.54225|443634404
1258002000000|2009-11-12 05:00:00|726.2255|726.2255|722.11425|722.11425|732.41025|732.41025|720.11225|720.11225|363551860
1258088400000|2009-11-13 05:00:00|725.26025|725.26025|730.90875|730.90875|732.26725|732.26725|722.40025|722.40025|342988052
1258347600000|2009-11-16 05:00:00|734.591|734.591|738.70225|738.70225|743.6|743.6|732.91075|732.91075|484719356
1258434000000|2009-11-17 05:00:00|736.736|736.736|740.025|740.025|741.598|741.598|732.875|732.875|396116136
1258520400000|2009-11-18 05:00:00|738.3805|738.3805|736.307|736.307|740.025|740.025|729.3|729.3|373945508
1258606800000|2009-11-19 05:00:00|731.48075|731.48075|716.82325|716.82325|731.48075|731.48075|714.285|714.285|541784304
1258693200000|2009-11-20 05:00:00|711.96125|711.96125|714.714|714.714|716.39425|716.39425|706.992|706.992|406483776
1258952400000|2009-11-23 05:00:00|725.725|725.725|736.021|736.021|736.45|736.45|725.54625|725.54625|474700220
1259038800000|2009-11-24 05:00:00|734.05475|734.05475|730.873|730.873|736.021|736.021|725.3675|725.3675|318118656
1259125200000|2009-11-25 05:00:00|734.305|734.305|729.97925|729.97925|735.19875|735.19875|728.442|728.442|286362880
1259298000000|2009-11-27 05:00:00|712.2115|712.2115|717.10925|717.10925|725.582|725.582|709.17275|709.17275|294962012
1259557200000|2009-11-30 05:00:00|718.96825|718.96825|714.67825|714.67825|721.006|721.006|710.60275|710.60275|424431272
1259643600000|2009-12-01 05:00:00|723.008|723.008|704.16775|704.16775|724.90275|724.90275|703.66725|703.66725|465297032
1259730000000|2009-12-02 05:00:00|711.282|711.282|701.52225|701.52225|720.0765|720.0765|699.80625|699.80625|714544276
1259816400000|2009-12-03 05:00:00|705.7765|705.7765|702.416|702.416|711.3535|711.3535|701.66525|701.66525|448270040
1259902800000|2009-12-04 05:00:00|713.9257125|713.9257125|691.119|691.119|714.571|714.571|680.251|680.251|826280388
1260162000000|2009-12-07 05:00:00|691.119|691.119|675.49625|675.49625|692.72775|692.72775|674.531|674.531|714044584
1260248400000|2009-12-08 05:00:00|676.962|676.962|678.78525|678.78525|687.65125|687.65125|674.6025|674.6025|689707412
1260334800000|2009-12-09 05:00:00|683.826|683.826|707.135|707.135|708.422|708.422|680.35825|680.35825|684096640
1260421200000|2009-12-10 05:00:00|713.2125|713.2125|702.23725|702.23725|713.9275|713.9275|701.129|701.129|489179440
1260507600000|2009-12-11 05:00:00|707.0635|707.0635|695.94525|695.94525|707.85|707.85|691.51225|691.51225|429344164
1260766800000|2009-12-14 05:00:00|698.44775|698.44775|704.2035|704.2035|705.81225|705.81225|688.402|688.402|495293200
1260853200000|2009-12-15 05:00:00|700.09225|700.09225|694.15775|694.15775|706.09825|706.09825|690.94025|690.94025|419294516
1260939600000|2009-12-16 05:00:00|697.4825|697.4825|697.23225|697.23225|702.4875|702.4875|695.51625|695.51625|352765928
1261026000000|2009-12-17 05:00:00|694.4795|694.4795|685.8995|685.8995|697.125|697.125|682.825|682.825|388447776
1261112400000|2009-12-18 05:00:00|690.58275|690.58275|698.66225|698.66225|698.923225|698.923225|688.545|688.545|608161900
1261371600000|2009-12-21 05:00:00|700.87875|700.87875|708.67225|708.67225|714.10625|714.10625|699.52025|699.52025|611760668
1261458000000|2009-12-22 05:00:00|712.998|712.998|716.287|716.287|718.03875|718.03875|710.2095|710.2095|349165004
1261544400000|2009-12-23 05:00:00|719.46875|719.46875|722.5075|722.5075|723.5085|723.5085|717.89575|717.89575|345178768
1261630800000|2009-12-24 05:00:00|727.69125|727.69125|747.318|747.318|748.42625|748.42625|726.97625|726.97625|500387552
1261976400000|2009-12-28 05:00:00|756.899|756.899|756.50575|756.50575|764.87125|764.87125|749.359325|749.359325|643920276
1262062800000|2009-12-29 05:00:00|760.15225|760.15225|747.5325|747.5325|760.474|760.474|746.20975|746.20975|444759524
1262149200000|2009-12-30 05:00:00|746.56725|746.56725|756.613|756.613|757.9|757.9|744.70825|744.70825|411671160
1262235600000|2009-12-31 05:00:00|761.93975|761.93975|753.3669|753.3669|762.72625|762.72625|752.752|752.752|352058656
1262581200000|2010-01-04 05:00:00|763.01225|763.01225|765.08575|765.08575|766.8375|766.8375|759.2585|759.2585|493234964
1262667600000|2010-01-05 05:00:00|767.195|767.195|766.4085|766.4085|770.73425|770.73425|762.36875|762.36875|601302712
1262754000000|2010-01-06 05:00:00|766.4085|766.4085|754.21775|754.21775|769.44725|769.44725|753.43125|753.43125|551606768
1262840400000|2010-01-07 05:00:00|757.00625|757.00625|752.8235|752.8235|757.9|757.9|747.35375|747.35375|476652640
1262926800000|2010-01-08 05:00:00|751.8225|751.8225|757.8285|757.8285|757.9|757.9|747.3895|747.3895|447428892
1263186000000|2010-01-11 05:00:00|760.76|760.76|751.14325|751.14325|761.475|761.475|745.20875|745.20875|461767692
1263272400000|2010-01-12 05:00:00|747.85425|747.85425|742.599|742.599|749.92775|749.92775|737.9515|737.9515|593865228
1263358800000|2010-01-13 05:00:00|743.13525|743.13525|753.07375|753.07375|754.07475|754.07475|729.6575|729.6575|605284052
1263445200000|2010-01-14 05:00:00|751.14325|751.14325|748.71225|748.71225|752.3945|752.3945|747.2465|747.2465|432720920
1263531600000|2010-01-15 05:00:00|754.07475|754.07475|736.19975|736.19975|756.47|756.47|735.98525|735.98525|593742516
1263877200000|2010-01-19 05:00:00|744.77975|744.77975|768.768|768.768|769.30425|769.30425|740.883|740.883|729277200
1263963600000|2010-01-20 05:00:00|768.30325|768.30325|756.916875|756.916875|770.59125|770.59125|748.9625|748.9625|611540024
1264050000000|2010-01-21 05:00:00|758.186|758.186|743.8574|743.8574|762.596835|762.596835|740.77575|740.77575|607546712
1264136400000|2010-01-22 05:00:00|739.2385|739.2385|706.95625|706.95625|741.8125|741.8125|704.847|704.847|880886600
1264395600000|2010-01-25 05:00:00|723.97325|723.97325|725.993125|725.993125|731.8025|731.8025|715.67925|715.67925|1064634572
1264482000000|2010-01-26 05:00:00|736.27125|736.27125|736.2355|736.2355|764.01325|764.01325|724.2235|724.2235|1865244696
1264568400000|2010-01-27 05:00:00|739.48875|739.48875|743.1853|743.1853|752.8235|752.8235|713.323325|713.323325|1720847272
1264654800000|2010-01-28 05:00:00|732.62475|732.62475|712.46175|712.46175|734.6625|734.6625|710.3525|710.3525|1172329172
1264741200000|2010-01-29 05:00:00|718.861|718.861|686.625225|686.625225|722.865|722.865|680.14375|680.14375|1244706432
1265000400000|2010-02-01 05:00:00|687.72275|687.72275|696.15975|696.15975|700.7|700.7|683.8975|683.8975|749124556
1265086800000|2010-02-02 05:00:00|700.37825|700.37825|700.1995|700.1995|701.844|701.844|691.3335|691.3335|697643608
1265173200000|2010-02-03 05:00:00|697.73275|697.73275|712.24725|712.24725|715.715|715.715|695.0515|695.0515|614712360
1265259600000|2010-02-04 05:00:00|703.30975|703.30975|686.57875|686.57875|709.17275|709.17275|684.86275|684.86275|756894152
1265346000000|2010-02-05 05:00:00|688.634375|688.634375|698.7695|698.7695|700.7|700.7|682.28875|682.28875|849455944
1265605200000|2010-02-08 05:00:00|699.59175|699.59175|693.979|693.979|707.421|707.421|693.55|693.55|477790684
1265691600000|2010-02-09 05:00:00|702.2015|702.2015|701.37925|701.37925|706.0625|706.0625|696.23125|696.23125|632251860
1265778000000|2010-02-10 05:00:00|700.30675|700.30675|697.5397|697.5397|702.845|702.845|694.4795|694.4795|369990880
1265864400000|2010-02-11 05:00:00|696.696|696.696|710.24525|710.24525|714.10625|714.10625|693.7645|693.7645|549793816
1265950800000|2010-02-12 05:00:00|708.24325|708.24325|716.3585|716.3585|720.863|720.863|698.9125|698.9125|654812808
1266296400000|2010-02-16 05:00:00|721.9355|721.9355|727.155|727.155|728.19175|728.19175|720.434|720.434|543407636
1266382800000|2010-02-17 05:00:00|729.97925|729.97925|724.11625|724.11625|730.40825|730.40825|718.0745|718.0745|435958880
1266469200000|2010-02-18 05:00:00|720.82725|720.82725|725.4676|725.4676|728.90675|728.90675|718.289|718.289|422402040
1266555600000|2010-02-19 05:00:00|721.6495|721.6495|720.97025|720.97025|726.44|726.44|718.96825|718.96825|415318544
1266814800000|2010-02-22 05:00:00|723.3655|723.3655|716.4872|716.4872|723.9375|723.9375|712.10425|712.10425|390434236
1266901200000|2010-02-23 05:00:00|715|715|704.485925|704.485925|719.75475|719.75475|699.66325|699.66325|574738152
1266987600000|2010-02-24 05:00:00|708.67225|708.67225|717.3452|717.3452|720.148|720.148|707.278|707.278|460105396
1267074000000|2010-02-25 05:00:00|705.6335|705.6335|722.15|722.15|725.2245|725.2245|703.88175|703.88175|664731552
1267160400000|2010-02-26 05:00:00|723.5085|723.5085|731.5165|731.5165|733.48275|733.48275|722.15|722.15|506953284
1267419600000|2010-03-01 05:00:00|735.55625|735.55625|747.13925|747.13925|748.9625|748.9625|734.48375|734.48375|549543188
1267506000000|2010-03-02 05:00:00|750.49975|750.49975|746.63875|746.63875|753.71725|753.71725|742.6705|742.6705|565978628
1267592400000|2010-03-03 05:00:00|746.9605|746.9605|748.35475|748.35475|750.28525|750.28525|743.3855|743.3855|371866908
1267678800000|2010-03-04 05:00:00|748.176|748.176|753.28825|753.28825|754.039|754.039|745.85225|745.85225|365674068
1267765200000|2010-03-05 05:00:00|768.4105|768.4105|782.74625|782.74625|785.4275|785.4275|767.30225|767.30225|898719692
1268024400000|2010-03-08 05:00:00|786.53575|786.53575|783.211|783.211|786.82175|786.82175|780.24375|780.24375|429459496
1268110800000|2010-03-09 05:00:00|780.45825|780.45825|797.2965|797.2965|804.375|804.375|778.95675|778.95675|919339300
1268197200000|2010-03-10 05:00:00|800.1904625|800.1904625|803.803|803.803|806.091|806.091|797.94|797.94|595620948
1268283600000|2010-03-11 05:00:00|800.47825|800.47825|806.1625|806.1625|806.1625|806.1625|798.369|798.369|405293256
1268370000000|2010-03-12 05:00:00|812.84775|812.84775|810.095|810.095|814.13475|814.13475|807.05625|807.05625|415906572
1268625600000|2010-03-15 04:00:00|805.7335|805.7335|800.228|800.228|806.1625|806.1625|787.39375|787.39375|493007356
1268712000000|2010-03-16 04:00:00|801.4435|801.4435|802.40875|802.40875|804.3035|804.3035|795.47325|795.47325|446460080
1268798400000|2010-03-17 04:00:00|804.0175|804.0175|801.229|801.229|809.55875|809.55875|798.19025|798.19025|450505480
1268884800000|2010-03-18 04:00:00|801.1575|801.1575|803.12375|803.12375|804.375|804.375|795.83075|795.83075|341766684
1268971200000|2010-03-19 04:00:00|803.62425|803.62425|794.5433925|794.5433925|805.233|805.233|790.89725|790.89725|558885704
1269230400000|2010-03-22 04:00:00|788.18025|788.18025|803.48125|803.48125|807.95|807.95|787.03625|787.03625|455962572
1269316800000|2010-03-23 04:00:00|806.663|806.663|816.387|816.387|817.8885|817.8885|801.1575|801.1575|601826880
1269403200000|2010-03-24 04:00:00|813.813|813.813|819.99775|819.99775|822.965|822.965|813.34825|813.34825|597683244
1269489600000|2010-03-25 04:00:00|825.539|825.539|810.27375|810.27375|825.71775|825.71775|808.84375|808.84375|542723972
1269576000000|2010-03-26 04:00:00|818.49625|818.49625|825.4675|825.4675|829.22125|829.22125|817.06625|817.06625|640232304
1269835200000|2010-03-29 04:00:00|832.975|832.975|830.79425|830.79425|836.0848925|836.0848925|828.0415|828.0415|540202936
1269921600000|2010-03-30 04:00:00|845.8546525|845.8546525|843.145875|843.145875|848.991|848.991|837.44375|837.44375|526782516
1270008000000|2010-03-31 04:00:00|841.87675|841.87675|840.125|840.125|845.88075|845.88075|838.1945|838.1945|430228000
1270094400000|2010-04-01 04:00:00|849.02675|849.02675|843.59275|843.59275|853.45975|853.45975|832.08125|832.08125|602541452
1270440000000|2010-04-05 04:00:00|840.035625|840.035625|852.60175|852.60175|852.67325|852.67325|839.30275|839.30275|683821452
1270526400000|2010-04-06 04:00:00|851.565|851.565|856.3555|856.3555|858.858|858.858|847.275|847.275|446570180
1270612800000|2010-04-07 04:00:00|856.999|856.999|860.145|860.145|864.864|864.864|853.2098575|853.2098575|627872248
1270699200000|2010-04-08 04:00:00|859.573|859.573|857.82125|857.82125|863.5055|863.5055|850.993|850.993|572414068
1270785600000|2010-04-09 04:00:00|863.11225|863.11225|864.39925|864.39925|864.75675|864.75675|859.6445|859.6445|333848724
1271044800000|2010-04-12 04:00:00|865.865|865.865|866.18675|866.18675|868.97525|868.97525|864.47075|864.47075|332882460
1271131200000|2010-04-13 04:00:00|864.6495|864.6495|866.68725|866.68725|868.01|868.01|861.96825|861.96825|305904192
1271217600000|2010-04-14 04:00:00|876.876|876.876|878.34175|878.34175|878.77075|878.77075|872.55025|872.55025|403670544
1271304000000|2010-04-15 04:00:00|878.6635|878.6635|889.889|889.889|890.28225|890.28225|877.69825|877.69825|376407272
1271390400000|2010-04-16 04:00:00|888.63775|888.63775|884.455|884.455|897.8255|897.8255|874.26625|874.26625|749794068
1271649600000|2010-04-19 04:00:00|883.13225|883.13225|883.27525|883.27525|886.20675|886.20675|864.32775|864.32775|566355608
1271736000000|2010-04-20 04:00:00|888.5305|888.5305|874.40925|874.40925|891.06875|891.06875|868.564125|868.564125|737586320
1271822400000|2010-04-21 04:00:00|925.227875|925.227875|926.7115|926.7115|930.39375|930.39375|914.23475|914.23475|981409788
1271908800000|2010-04-22 04:00:00|923.208|923.208|952.6284625|952.6284625|953.63125|953.63125|915.915|915.915|792630628
1271995200000|2010-04-23 04:00:00|958.06425|958.06425|968.21725|968.21725|973.0435|973.0435|954.525|954.525|796157256
1272254400000|2010-04-26 04:00:00|971.971|971.971|963.4625|963.4625|974.0445|974.0445|958.77925|958.77925|478589452
1272340800000|2010-04-27 04:00:00|955.49025|955.49025|936.793|936.793|957.528|957.528|931.359|931.359|708633060
1272427200000|2010-04-28 04:00:00|941.11875|941.11875|935.22|935.22|943.8|943.8|916.66575|916.66575|757642236
1272513600000|2010-04-29 04:00:00|940.2965|940.2965|960.388|960.388|965.25|965.25|936.68575|936.68575|558280696
1272600000000|2010-04-30 04:00:00|962.78325|962.78325|933.39675|933.39675|967.28775|967.28775|933.075|933.075|541920780
1272859200000|2010-05-03 04:00:00|943.228|943.228|952.20125|952.20125|957.671|957.671|939.796|939.796|453886236
1272945600000|2010-05-04 04:00:00|939.83175|939.83175|924.781|924.781|941.26175|941.26175|917.88125|917.88125|723096220
1273032000000|2010-05-05 04:00:00|904.58225|904.58225|915.146375|915.146375|922.8505|922.8505|889.20975|889.20975|882220920
1273118400000|2010-05-06 04:00:00|907.44225|907.44225|880.34375|880.34375|923.24375|923.24375|712.31875|712.31875|1284574992
1273204800000|2010-05-07 04:00:00|871.26325|871.26325|843.1995|843.1995|881.48775|881.48775|805.12575|805.12575|1674342824
1273464000000|2010-05-10 04:00:00|894.64375|894.64375|908.01425|908.01425|910.37375|910.37375|888.49475|888.49475|983321508
1273550400000|2010-05-11 04:00:00|900.328|900.328|917.059|917.059|929.10675|929.10675|895.5375|895.5375|849501732
1273636800000|2010-05-12 04:00:00|926.800875|926.800875|936.97175|936.97175|940.68975|940.68975|924.8525|924.8525|653723776
1273723200000|2010-05-13 04:00:00|941.0115|941.0115|923.637|923.637|947.375|947.375|916.63|916.63|599110992
1273809600000|2010-05-14 04:00:00|912.214875|912.214875|907.4065|907.4065|916.916|916.916|891.9625|891.9625|758602824
1274068800000|2010-05-17 04:00:00|910.5525|910.5525|908.8365|908.8365|915.8435|915.8435|885.56325|885.56325|762070936
1274155200000|2010-05-18 04:00:00|918.7035|918.7035|902.187|902.187|924.31625|924.31625|894.6795|894.6795|781893928
1274241600000|2010-05-19 04:00:00|891.9625|891.9625|887.8155|887.8155|904.189|904.189|875.33875|875.33875|1024700920
1274328000000|2010-05-20 04:00:00|864.721|864.721|849.992|849.992|871.76375|871.76375|844.45075|844.45075|1281633312
1274414400000|2010-05-21 04:00:00|832.3315|832.3315|866.294|866.294|874.0875|874.0875|827.07625|827.07625|1222684332
1274673600000|2010-05-24 04:00:00|884.026|884.026|882.167|882.167|896.9675|896.9675|880.3795|880.3795|753491944
1274760000000|2010-05-25 04:00:00|855.67625|855.67625|876.6615|876.6615|882.167|882.167|847.847|847.847|1046966460
1274846400000|2010-05-26 04:00:00|894.036|894.036|872.689675|872.689675|901.36475|901.36475|871.40625|871.40625|849806768
1274932800000|2010-05-27 04:00:00|895.895|895.895|905.72625|905.72625|907.65675|907.65675|890.56825|890.56825|665635720
1275019200000|2010-05-28 04:00:00|927.3124575|927.3124575|918.346|918.346|927.355|927.355|905.72625|905.72625|814798068
1275364800000|2010-06-01 04:00:00|928.39175|928.39175|932.46725|932.46725|950.7355|950.7355|925.782|925.782|875597928
1275451200000|2010-06-02 04:00:00|945.7305|945.7305|943.62125|943.62125|946.66|946.66|930.697625|930.697625|687858236
1275537600000|2010-06-03 04:00:00|948.0185|948.0185|940.654|940.654|949.34125|949.34125|930.96575|930.96575|649507748
1275624000000|2010-06-04 04:00:00|923.10075|923.10075|915.074875|915.074875|936.2925|936.2925|910.30225|910.30225|757684080
1275883200000|2010-06-07 04:00:00|923.38675|923.38675|897.1105|897.1105|926.46125|926.46125|895.71625|895.71625|886096052
1275969600000|2010-06-08 04:00:00|905.333|905.333|891.35475|891.35475|907.335|907.335|878.19875|878.19875|999768304
1276056000000|2010-06-09 04:00:00|899.00525|899.00525|869.44|869.44|900.5425|900.5425|866.90175|866.90175|853774908
1276142400000|2010-06-10 04:00:00|875.303|875.303|895.57325|895.57325|897.2535|897.2535|865.865|865.865|775580164
1276228800000|2010-06-11 04:00:00|887.404375|887.404375|906.29825|906.29825|907.5495|907.5495|884.34775|884.34775|545214320
1276488000000|2010-06-14 04:00:00|915.057|915.057|909.051|909.051|926.46125|926.46125|908.08575|908.08575|602358040
1276574400000|2010-06-15 04:00:00|913.913|913.913|928.39175|928.39175|928.96375|928.96375|913.4125|913.4125|584488696
1276660800000|2010-06-16 04:00:00|933.4325|933.4325|955.41875|955.41875|957.20625|957.20625|931.752965|931.752965|782906572
1276747200000|2010-06-17 04:00:00|967.395|967.395|971.93525|971.93525|975.6175|975.6175|963.4625|963.4625|872588332
1276833600000|2010-06-18 04:00:00|973.29375|973.29375|979.81455|979.81455|983.125|983.125|970.3265|970.3265|783835944
1277092800000|2010-06-21 04:00:00|992.74175|992.74175|965.85775|965.85775|997.46075|997.46075|960.70975|960.70975|775714096
1277179200000|2010-06-22 04:00:00|972.972|972.972|979.01375|979.01375|986.59275|986.59275|970.6125|970.6125|716543440
1277265600000|2010-06-23 04:00:00|981.6235|981.6235|968.71775|968.71775|981.9095|981.9095|957.7425|957.7425|767687244
1277352000000|2010-06-24 04:00:00|968.825|968.825|961.675|961.675|976.672125|976.672125|958.4575|958.4575|714416836
1277438400000|2010-06-25 04:00:00|965.4645|965.4645|953.4525|953.4525|966.21525|966.21525|950.27075|950.27075|549391692
1277697600000|2010-06-28 04:00:00|954.27475|954.27475|959.1725|959.1725|964.35625|964.35625|945.659|945.659|584848164
1277784000000|2010-06-29 04:00:00|944.2307875|944.2307875|915.80775|915.80775|945.19425|945.19425|909.1225|909.1225|1132212304
1277870400000|2010-06-30 04:00:00|917.73825|917.73825|899.21975|899.21975|922.24275|922.24275|893.78575|893.78575|738729508
1277956800000|2010-07-01 04:00:00|909.1225|909.1225|888.316|888.316|910.91|910.91|869.5115|869.5115|1021930628
1278043200000|2010-07-02 04:00:00|895.50175|895.50175|882.8105|882.8105|897.07475|897.07475|869.44|869.44|693803720
1278388800000|2010-07-06 04:00:00|897.325|897.325|888.85225|888.85225|903.76|903.76|880.022|880.022|614620080
1278475200000|2010-07-07 04:00:00|895.50175|895.50175|924.727375|924.727375|925.10275|925.10275|892.85625|892.85625|653905340
1278561600000|2010-07-08 04:00:00|938.366|938.366|922.67175|922.67175|939.8675|939.8675|911.23175|911.23175|737413228
1278648000000|2010-07-09 04:00:00|918.38175|918.38175|928.1415|928.1415|929.1425|929.1425|912.197|912.197|433141004
1278907200000|2010-07-12 04:00:00|924.24475|924.24475|919.793875|919.793875|936.11375|936.11375|911.1245|911.1245|562314628
1278993600000|2010-07-13 04:00:00|916.344|916.344|900.17785|900.17785|916.63|916.63|880.98725|880.98725|1189764864
1279080000000|2010-07-14 04:00:00|891.5335|891.5335|903.499025|903.499025|914.485|914.485|890.175|890.175|811359776
1279166400000|2010-07-15 04:00:00|887.42225|887.42225|898.93375|898.93375|918.66775|918.66775|884.0975|884.0975|824039356
1279252800000|2010-07-16 04:00:00|905.1185|905.1185|893.3925|893.3925|911.51775|911.51775|888.06575|888.06575|1038818684
1279512000000|2010-07-19 04:00:00|893.321|893.321|877.9485|877.9485|893.321|893.321|856.57|856.57|1023474460
1279598400000|2010-07-20 04:00:00|868.3675|868.3675|900.50675|900.50675|904.1175|904.1175|858.03575|858.03575|1073876164
1279684800000|2010-07-21 04:00:00|947.69675|947.69675|908.908|908.908|947.91125|947.91125|908.05|908.05|1184485200
1279771200000|2010-07-22 04:00:00|921.206|921.206|926.0108|926.0108|929.5|929.5|912.73325|912.73325|644672612
1279857600000|2010-07-23 04:00:00|919.09675|919.09675|929.2855|929.2855|930.8585|930.8585|916.201|916.201|532853788
1280116800000|2010-07-26 04:00:00|925.46025|925.21|926.60425|925.7105|926.74725|926.5685|921.81375|921.67075|53071580
1280203200000|2010-07-27 04:00:00|932.36|931.8595|944.12175|943.8715|946.66|946.5885|930.60825|930.5725|170591636
1280289600000|2010-07-28 04:00:00|942.7275|942.0125|933.03925|932.75325|950.91425|950.807|930.501|930.39375|160624500
1280376000000|2010-07-29 04:00:00|932.25275|932.03825|923.31525|922.45725|938.938|938.795|915.59325|915.5575|201067216
1280462400000|2010-07-30 04:00:00|914.056|913.94875|922.35|922.1355|928.4275|928.356|911.4105|911.2675|132850656
1280721600000|2010-08-02 04:00:00|922.4215|922.17125|936.25675|935.68475|938.795|938.7235|919.8475|919.31125|145578712
1280808000000|2010-08-03 04:00:00|934.2905|932.75325|936.25675|935.97075|941.1545|941.04725|927.60525|927.4265|144236752
1280894400000|2010-08-04 04:00:00|939.40275|938.8665|940.082|939.5815|944.801|944.69375|930.82275|930.60825|131713676
1280980800000|2010-08-05 04:00:00|934.75525|934.18325|935.935|934.89825|940.8685|940.76125|931.5735|931.46625|101193648
1281067200000|2010-08-06 04:00:00|928.7135|928.7135|929.825325|929.825325|934.82675|934.82675|921.02725|921.02725|444568668
1281326400000|2010-08-09 04:00:00|934.8625|934.791|935.7205|935.32725|937.18625|937.1505|928.10575|927.96275|95420864
1281412800000|2010-08-10 04:00:00|929.1425|928.60625|927.2835|926.7115|931.10875|930.96575|920.777|920.74125|128369984
1281499200000|2010-08-11 04:00:00|912.2685|912.054|894.85825|894.2505|913.055|912.626|893.178|893.07075|164398712
1281585600000|2010-08-12 04:00:00|881.5235|881.41625|899.9705|899.21975|904.8325|904.79675|880.165|879.84325|155584052
1281672000000|2010-08-13 04:00:00|899.64875|899.64875|890.5325|890.5325|900.471|900.471|890.49675|890.49675|354512024
1281931200000|2010-08-16 04:00:00|885.34875|883.9545|885.5275|884.99125|893.78575|893.71425|881.738|881.63075|107720416
1282017600000|2010-08-17 04:00:00|894.5365|894.28625|901.1145|900.79275|910.338|910.2665|890.92575|890.89|134726376
1282104000000|2010-08-18 04:00:00|903.1165|902.15125|905.1185|904.5465|910.44525|910.37375|899.3985|899.29125|110957228
1282190400000|2010-08-19 04:00:00|903.93875|903.4025|894.036|893.321|906.191|905.94075|889.174|888.9595|124952220
1282276800000|2010-08-20 04:00:00|893.57125|893.2495|893.57125|893.57125|893.9645|893.6785|893.3925|893.14225|383844976
1282536000000|2010-08-23 04:00:00|893.75|887.85125|878.735|878.2345|900.9|900.43525|876.84025|878.2345|137981144
1282622400000|2010-08-24 04:00:00|868.18875|866.9375|857.857|857.74975|868.725|868.6535|853.45975|853.17375|164004052
1282708800000|2010-08-25 04:00:00|849.9205|849.849|868.296|868.153|872.26425|872.2285|848.133|847.99|171827300
1282795200000|2010-08-26 04:00:00|877.6625|877.0905|859.89475|858.715|878.5205|878.449|858.96525|858.715|140814152
1282881600000|2010-08-27 04:00:00|864.25625|864.25625|863.7915|863.7915|867.33075|867.33075|842.127|842.127|548038264
1283140800000|2010-08-30 04:00:00|863.82725|863.3625|866.97325|866.437|878.55625|878.5205|860.2165|859.96625|124169620
1283227200000|2010-08-31 04:00:00|865.15|864.25625|870.11925|869.04675|874.302|874.26625|859.3585|859.25125|140902600
1283313600000|2010-09-01 04:00:00|884.8125|884.026|895.14425|894.036|898.898|898.86225|880.55825|880.451|203920584
1283400000000|2010-09-02 04:00:00|898.755|897.325|901.43625|900.9715|901.5435|901.00725|888.70925|888.602|132630796
1283486400000|2010-09-03 04:00:00|911.4105|911.23175|925.03125|924.81675|925.03125|924.81675|909.9805|909.8375|148884332
1283832000000|2010-09-07 04:00:00|925.067|925.03125|922.1355|921.59925|927.7125|927.67675|913.627|912.44725|144480892
1283918400000|2010-09-08 04:00:00|928.46325|928.24875|939.653|939.25975|945.19425|945.05125|926.38975|926.1395|175748108
1284004800000|2010-09-09 04:00:00|948.19725|947.76825|941.2975|940.5825|952.809|952.77325|940.40375|940.2965|142095748
1284091200000|2010-09-10 04:00:00|941.40475|941.11875|941.47625|941.369|945.5875|945.48025|934.648|934.505|122858040
1284350400000|2010-09-13 04:00:00|941.655|941.61925|955.0255|954.811|959.101|959.0295|941.33325|941.11875|125213144
1284436800000|2010-09-14 04:00:00|951.808|951.4505|957.84975|957.4565|962.28275|962.21125|949.48425|949.41275|132699832
1284523200000|2010-09-15 04:00:00|958.1|957.77825|966.28675|966.108|966.6085|966.537|957.70675|957.528|133685732
1284609600000|2010-09-16 04:00:00|966.394|966.14375|989.16675|989.02375|989.16675|989.02375|963.85575|963.71275|187502236
1284696000000|2010-09-17 04:00:00|983.7685|983.4825|985.66325|985.6275|987.415|987.30775|982.41|982.30275|38753480
1284955200000|2010-09-20 04:00:00|985.73475|985.66325|1013.0835|1012.54725|1014.5135|1014.47775|983.73275|983.16075|201920752
1285041600000|2010-09-21 04:00:00|1014.7995|1014.69225|1015.55025|1015.3715|1027.27625|1027.20475|1011.153|1010.9385|188427580
1285128000000|2010-09-22 04:00:00|1011.68925|1011.40325|1028.63475|1028.2415|1029.49275|1029.34975|1009.90175|1009.58|169641004
1285214400000|2010-09-23 04:00:00|1032.5315|1032.35275|1032.46|1032.174|1033.032|1032.603|1026.77575|1026.74|29043608
1285300800000|2010-09-24 04:00:00|1047.1175|1046.9745|1046.4025|1046.15225|1047.29625|1046.9745|1046.045|1045.6875|2796
1285560000000|2010-09-27 04:00:00|1050.960625|1050.960625|1040.9113|1040.9113|1053.65975|1053.65975|1040.36075|1040.36075|482617032
1285646400000|2010-09-28 04:00:00|1043.07775|1043.07775|1025.5245|1025.5245|1043.07775|1043.07775|983.125|983.125|1034007636
1285732800000|2010-09-29 04:00:00|1027.20475|1026.56125|1026.84725|1026.311|1036.07075|1035.9635|1022.48575|1022.45|143837760
1285819200000|2010-09-30 04:00:00|1033.5325|1033.06775|1014.9425|1014.3705|1036.75|1036.71425|1005.862|1005.54025|197090684
1285905600000|2010-10-01 04:00:00|1010.40225|1010.04475|1010.83125|1010.33075|1010.90275|1010.6525|1010.3665|1009.97325|447957816
1286164800000|2010-10-04 04:00:00|1007.25625|1006.3625|996.3525|996.0665|1011.3675|1011.11725|993.09925|992.992|132685956
1286251200000|2010-10-05 04:00:00|1009.47275|1008.68625|1034.21175|1034.033|1034.71225|1034.35475|1008.3645|1008.15|162975048
1286337600000|2010-10-06 04:00:00|1035.85625|1035.64175|1033.747|1033.28225|1043.86425|1043.8285|1019.91175|1019.8045|207210908
1286424000000|2010-10-07 04:00:00|1038.14425|1037.6795|1034.5335|1033.85425|1038.466|1038.21575|1025.882|1025.6675|135534544
1286510400000|2010-10-08 04:00:00|1043.5425|1042.8275|1051.05|1050.65675|1052.8375|1052.73025|1036.85725|1036.75|173243944
1286769600000|2010-10-11 04:00:00|1054.196|1053.80275|1056.66275|1056.37675|1062.59725|1062.49|1053.30225|1053.23075|145177368
1286856000000|2010-10-12 04:00:00|1056.4125|1055.912|1067.67375|1067.209|1070.67675|1070.641|1045.79475|1045.65175|158148024
1286942400000|2010-10-13 04:00:00|1073.215|1072.53575|1073.4295|1073.215|1079.507|1079.32825|1071.82075|1071.74925|167803300
1287028800000|2010-10-14 04:00:00|1078.077|1077.934|1080.937|1080.508|1081.33025|1081.2945|1073.96575|1073.93|128852500
1287115200000|2010-10-15 04:00:00|1126.125|1126.125|1126.125|1126.125|1126.125|1126.125|1090.05325|1126.125|921272500
1287374400000|2010-10-18 04:00:00|1138.6375|1138.31575|1136.95725|1135.7775|1140.425|1140.3535|1123.72975|1123.58675|227790796
1287460800000|2010-10-19 04:00:00|1084.61925|1084.4405|1106.963|1106.677|1121.72775|1121.37025|1072.8575|1072.5715|268877228
1287547200000|2010-10-20 04:00:00|1104.675|1104.06725|1109.7515|1109.6085|1123.44375|1123.37225|1097.3105|1097.06025|203422936
1287633600000|2010-10-21 04:00:00|1109.68|1109.537|1106.4625|1105.64025|1125.23125|1124.80225|1096.84575|1096.81|189680192
1287720000000|2010-10-22 04:00:00|1105.56875|1104.85375|1100.56375|1099.5985|1107.821|1107.71375|1095.3085|1095.094|123491104
1287979200000|2010-10-25 04:00:00|1105.104|1104.8895|1104.7465|1104.21025|1113.8985|1113.86275|1102.8875|1102.673|132243468
1288065600000|2010-10-26 04:00:00|1097.096|1097.06025|1101.3145|1100.528|1107.35625|1107.249|1092.77025|1092.69875|126756108
1288152000000|2010-10-27 04:00:00|1100.20625|1099.56275|1099.99175|1099.384|1107.821|1107.7495|1092.69875|1092.52|124252164
1288238400000|2010-10-28 04:00:00|1100.92125|1100.63525|1091.233|1090.98275|1101.1|1100.957|1075.8605|1075.7175|170444192
1288324800000|2010-10-29 04:00:00|1087.62225|1087.62225|1076.0035|1076.0035|1093.521|1093.521|1075.61025|1075.61025|430078432
1288584000000|2010-11-01 04:00:00|1082.04525|1081.4375|1087.19325|1087.0145|1092.1625|1091.84075|1081.223|1080.97275|17103720
1288670400000|2010-11-02 04:00:00|1098.34725|1098.27575|1106.963|1105.8905|1108.8935|1108.822|1098.34725|1098.27575|21791552
1288756800000|2010-11-03 04:00:00|1113.50525|1113.255|1118.43875|1118.22425|1118.51025|1118.43875|1103.7455|1103.0305|14317032
1288843200000|2010-11-04 04:00:00|1127.9125|1127.01875|1136.59975|1135.3485|1144.6435|1144.572|1126.7685|1126.6255|172579412
1288929600000|2010-11-05 04:00:00|1136.85|1136.59975|1133.704|1133.3465|1142.46275|1142.2125|1132.417|1132.38125|120498796
1289192400000|2010-11-08 05:00:00|1133.45375|1132.73875|1139.45975|1138.137|1142.6415|1142.57|1133.09625|1132.417|86637676
1289278800000|2010-11-09 05:00:00|1148.32575|1147.718|1128.87775|1128.80625|1148.82625|1148.32575|1124.4805|1124.37325|127674684
1289365200000|2010-11-10 05:00:00|1132.16675|1131.845|1136.52825|1136.3495|1139.3525|1139.17375|1121.15575|1120.94125|122138740
1289451600000|2010-11-11 05:00:00|1127.01875|1126.30375|1132.2025|1131.988|1138.28|1138.24425|1123.6225|1123.44375|111594908
1289538000000|2010-11-12 05:00:00|1128.27|1127.9125|1101.27875|1101.06425|1131.4875|1131.2015|1085.7275|1085.47725|205257900
1289797200000|2010-11-15 05:00:00|1106.6055|1105.78325|1098.5975|1098.27575|1110.1805|1109.8945|1095.05825|1094.8795|123026572
1289883600000|2010-11-16 05:00:00|1093.0205|1092.377|1077.68375|1077.39775|1099.4555|1099.27675|1070.1405|1070.03325|198731524
1289970000000|2010-11-17 05:00:00|1076.79|1076.2895|1074.2875|1073.75125|1086.76425|1086.657|1064.67075|1064.45625|132315636
1290056400000|2010-11-18 05:00:00|1092.12675|1091.19725|1101.92225|1101.529|1107.07025|1106.963|1089.33825|1089.231|142474712
1290142800000|2010-11-19 05:00:00|1100.49225|1099.99175|1097.06025|1096.20225|1102.53|1102.42275|1091.41175|1091.26875|109240668
1290402000000|2010-11-22 05:00:00|1096.41675|1095.7375|1120.0475|1119.69|1120.3335|1120.22625|1094.093|1093.95|136945508
1290488400000|2010-11-23 05:00:00|1109.14375|1108.965|1105.06825|1104.92525|1114.50625|1114.256|1096.095|1095.952|164940836
1290574800000|2010-11-24 05:00:00|1116.401|1115.79325|1125.30275|1125.01675|1127.555|1127.4835|1114.64925|1114.50625|124893256
1290747600000|2010-11-26 05:00:00|1121.29875|1120.834|1125.839|1124.9095|1135.7775|1135.6345|1118.9035|1118.79625|76189424
1291006800000|2010-11-29 05:00:00|1131.4875|1130.0575|1132.81025|1132.274|1135.02675|1134.95525|1113.3265|1113.1835|137927748
1291093200000|2010-11-30 05:00:00|1121.58475|1119.51125|1112.57575|1111.86075|1123.80125|1123.4795|1111.396|1111.36025|163083356
1291179600000|2010-12-01 05:00:00|1128.842|1128.1985|1131.4875|1130.66525|1135.95625|1135.849|1126.44675|1126.125|124809424
1291266000000|2010-12-02 05:00:00|1135.0625|1134.7765|1136.707|1136.4925|1140.425|1140.282|1125.87475|1125.73175|144298516
1291352400000|2010-12-03 05:00:00|1133.09625|1132.846|1135.0625|1135.02675|1139.17375|1139.10225|1131.0585|1130.9155|98910404
1291611600000|2010-12-06 05:00:00|1138.95925|1138.7805|1144.286|1144.17875|1152.32975|1152.25825|1138.60175|1138.3515|134978264
1291698000000|2010-12-07 05:00:00|1158.2285|1158.04975|1137.9225|1137.6365|1158.26425|1158.04975|1137.38625|1137.279|130579888
1291784400000|2010-12-08 05:00:00|1143.0705|1142.284|1147.53925|1147.2175|1147.68225|1147.53925|1133.81125|1133.6325|110598600
1291870800000|2010-12-09 05:00:00|1152.68725|1152.294|1143.3565|1142.96325|1152.9375|1152.7945|1140.74675|1140.53225|99153564
1291957200000|2010-12-10 05:00:00|1142.74875|1141.31875|1145.7875|1145.573|1147.75375|1147.575|1139.281|1138.995|79537536
1292216400000|2010-12-13 05:00:00|1159.98025|1159.33675|1149.82725|1149.61275|1161.83925|1161.8035|1147.61075|1147.575|125152808
1292302800000|2010-12-14 05:00:00|1150.721|1150.2205|1144.715|1144.46475|1153.0805|1152.9375|1140.4965|1140.425|111044000
1292389200000|2010-12-15 05:00:00|1144.5005|1144|1145.6445|1145.43|1154.725|1154.6535|1141.14|1141.0685|110515636
1292475600000|2010-12-16 05:00:00|1148.54025|1147.9325|1148.576|1148.03975|1153.33075|1153.295|1144.715|1144.3575|105496360
1292562000000|2010-12-17 05:00:00|1149.32675|1148.89775|1146.574|1146.18075|1149.61275|1149.54125|1144.9295|1144.82225|90036584
1292821200000|2010-12-20 05:00:00|1149.68425|1149.434|1151.82925|1151.32875|1155.61875|1155.54725|1137.7795|1137.60075|136149228
1292907600000|2010-12-21 05:00:00|1155.26125|1155.04675|1158.90775|1158.872|1159.69425|1159.6585|1151.61475|1151.32875|101277592
1292994000000|2010-12-22 05:00:00|1159.73|1159.3725|1162.8045|1162.733|1164.449|1164.3775|1156.87|1156.7985|79130040
1293080400000|2010-12-23 05:00:00|1162.33975|1162.05375|1156.54825|1156.3695|1162.41125|1162.19675|1155.3685|1155.297|75777676
1293426000000|2010-12-27 05:00:00|1156.5125|1154.83225|1161.5175|1161.2315|1163.448|1163.41225|1149.5055|1149.434|80210096
1293512400000|2010-12-28 05:00:00|1165.0925|1164.735|1163.8055|1163.305|1167.8095|1167.77375|1162.2325|1162.0895|63984724
1293598800000|2010-12-29 05:00:00|1166.48675|1165.70025|1162.9475|1162.48275|1167.05875|1166.88|1162.2325|1162.2325|58035216
1293685200000|2010-12-30 05:00:00|1163.55525|1163.26925|1157.0845|1157.04875|1163.8055|1163.26925|1154.9395|1154.90375|60129032
1293771600000|2010-12-31 05:00:00|1154.725|1154.18875|1153.18775|1152.58|1156.441|1156.33375|1148.862|1148.75475|62072892
1294030800000|2011-01-03 05:00:00|1165.41425|1164.41325|1178.6775|1178.32|1180.6795|1180.64375|1161.83925|1161.26725|134848472
1294117200000|2011-01-04 05:00:00|1188.50875|1188.33|1184.326|1184.04|1188.616|1188.33|1173.35075|1173.13625|105906824
1294203600000|2011-01-05 05:00:00|1179.3925|1178.3915|1194.22875|1194.05|1195.2655|1195.15825|1178.35575|1178.21275|90490096
1294290000000|2011-01-06 05:00:00|1197.625|1196.73125|1193.478|1192.87025|1198.51875|1198.44725|1190.189|1190.1175|104223776
1294376400000|2011-01-07 05:00:00|1194.479|1194.05|1202.2725|1202.09375|1202.45125|1202.4155|1186.57825|1186.5425|97871888
1294635600000|2011-01-10 05:00:00|1212.4255|1211.38875|1223.82975|1223.61525|1227.0115|1226.97575|1205.52575|1205.31125|125209704
1294722000000|2011-01-11 05:00:00|1233.1605|1232.3025|1221.32725|1221.2915|1233.1605|1232.48125|1213.641|1213.60525|137212528
1294808400000|2011-01-12 05:00:00|1228.0125|1226.68975|1231.05125|1230.372|1231.373|1230.8725|1222.793|1222.65|103480276
1294894800000|2011-01-13 05:00:00|1233.5895|1233.375|1236.1635|1235.806|1239.238|1239.1665|1229.4425|1229.2995|107254516
1294981200000|2011-01-14 05:00:00|1236.84275|1236.5925|1245.63725|1245.0295|1245.7445|1245.0295|1231.48025|1231.373|97639272
1295326800000|2011-01-18 05:00:00|1176.604|1176.56825|1219.03925|1218.217|1230.372|1230.33625|1165.5215|1165.45|312202628
1295413200000|2011-01-19 05:00:00|1245.49425|1245.06525|1211.21|1210.8525|1245.63725|1245.20825|1204.4175|1204.346|252734404
1295499600000|2011-01-20 05:00:00|1202.2725|1201.73625|1189.58125|1189.22375|1209.4225|1209.17225|1180.28625|1180.21475|205161788
1295586000000|2011-01-21 05:00:00|1194.9795|1194.1215|1167.595|1167.55925|1197.16025|1196.94575|1167.595|1167.55925|204903636
1295845200000|2011-01-24 05:00:00|1170.77675|1169.9545|1206.09775|1205.81175|1206.348|1206.1335|1169.2395|1169.025|181081172
1295931600000|2011-01-25 05:00:00|1201.8435|1201.343|1220.46925|1220.11175|1220.648|1220.4335|1196.195|1196.08775|169242908
1296018000000|2011-01-26 05:00:00|1225.68875|1225.47425|1229.4425|1229.19225|1235.52|1235.48425|1220.89825|1220.8625|164411048
1296104400000|2011-01-27 05:00:00|1229.657|1229.228|1227.11875|1226.797|1232.3025|1232.088|1225.7245|1225.68875|94363580
1296190800000|2011-01-28 05:00:00|1230.8725|1229.8715|1201.772|1201.2715|1231.23|1230.4435|1192.62|1192.334|168760640
1296450000000|2011-01-31 05:00:00|1201.16425|1200.342|1213.03325|1212.354|1215.643|1215.60725|1195.30125|1195.1225|141036276
1296536400000|2011-02-01 05:00:00|1221.0055|1220.5765|1233.69675|1233.1605|1235.663|1235.5915|1219.1465|1219.0035|140495328
1296622800000|2011-02-02 05:00:00|1231.40875|1230.4435|1230.97975|1230.69375|1234.26875|1234.0185|1228.37|1228.1555|89117396
1296709200000|2011-02-03 05:00:00|1229.40675|1228.656|1227.76225|1227.369|1230.658|1230.55075|1210.53075|1210.31625|118155412
1296795600000|2011-02-04 05:00:00|1228.97775|1228.54875|1238.77325|1238.41575|1239.48825|1239.3095|1228.97775|1228.1555|99505788
1297054800000|2011-02-07 05:00:00|1244.1|1243.4565|1257.93525|1257.79225|1262.86875|1262.7615|1243.1705|1242.813|155322432
1297141200000|2011-02-08 05:00:00|1264.549|1263.977|1270.51925|1269.84|1270.984|1270.94825|1259.15075|1258.93625|117830012
1297227600000|2011-02-09 05:00:00|1269.84|1269.7685|1280.38625|1279.9215|1283.3535|1283.24625|1268.696|1268.66025|151751244
1297314000000|2011-02-10 05:00:00|1276.16775|1275.4885|1267.4805|1267.15875|1287|1286.96425|1245.49425|1245.244|202670880
1297400400000|2011-02-11 05:00:00|1268.51725|1268.4815|1276.09625|1275.73875|1279.135|1279.0635|1264.15575|1263.9055|114439860
1297659600000|2011-02-14 05:00:00|1275.56|1275.52425|1284.10425|1283.60375|1285.17675|1284.96225|1275.56|1275.52425|104709144
1297746000000|2011-02-15 05:00:00|1284.39025|1284.24725|1286.82125|1286.67825|1286.89275|1286.7855|1278.4915|1278.24125|91209172
1297832400000|2011-02-16 05:00:00|1289.60975|1288.96625|1297.9395|1297.90375|1304.48175|1304.41025|1289.288|1288.7875|134605396
1297918800000|2011-02-17 05:00:00|1277.38325|1276.3465|1280.9225|1280.88675|1288.001|1287.7865|1274.66625|1274.559|139572920
1298005200000|2011-02-18 05:00:00|1280.74375|1279.88575|1253.07325|1252.966|1285.17675|1284.712|1249.64125|1249.534|211169060
1298350800000|2011-02-22 05:00:00|1222.2925|1221.792|1210.81675|1210.638|1234.69775|1234.5905|1207.45625|1207.4205|311025928
1298437200000|2011-02-23 05:00:00|1211.21|1210.81675|1226.1535|1224.8665|1232.05225|1232.0165|1211.21|1210.81675|307070516
1298523600000|2011-02-24 05:00:00|1230.229|1229.8|1225.47425|1224.68775|1233.91125|1233.69675|1209.74425|1209.637|233600388
1298610000000|2011-02-25 05:00:00|1234.55475|1233.7325|1245.56575|1244.70775|1245.63725|1245.6015|1232.7315|1232.66|200590880
1298869200000|2011-02-28 05:00:00|1255.57575|1255.397|1263.72675|1262.72575|1268.9105|1268.839|1255.57575|1255.3255|127232024
1298955600000|2011-03-01 05:00:00|1270.126|1269.73275|1249.4625|1249.248|1270.16175|1269.73275|1243.1705|1242.956|154925816
1299042000000|2011-03-02 05:00:00|1251.35725|1250.92825|1258.829|1258.686|1266.837|1266.7655|1245.7445|1245.387|174764500
1299128400000|2011-03-03 05:00:00|1276.0605|1275.73875|1285.284|1284.998|1286.24925|1286.17775|1272.52125|1272.414|153764668
1299214800000|2011-03-04 05:00:00|1287|1286.96425|1287|1286.9285|1288.03675|1287.75075|1278.992|1278.95625|137577004
1299474000000|2011-03-07 05:00:00|1292.148|1291.004|1270.80525|1270.30475|1292.97025|1292.148|1256.07625|1255.93325|161697200
1299560400000|2011-03-08 05:00:00|1269.983|1268.66025|1271.699|1271.52025|1277.705|1277.6335|1259.6155|1259.4725|118168836
1299646800000|2011-03-09 05:00:00|1267.695|1267.37325|1260.00875|1259.973|1268.3385|1267.80225|1253.64525|1253.395|118503160
1299733200000|2011-03-10 05:00:00|1247.818|1247.675|1239.5955|1239.1665|1247.818|1247.675|1233.19625|1233.089|152753564
1299819600000|2011-03-11 05:00:00|1234.26875|1233.4465|1258.43575|1258.36425|1259.50825|1259.401|1234.233|1233.4465|145208472
1300075200000|2011-03-14 04:00:00|1264.79925|1264.549|1264.406|1263.977|1274.45175|1274.30875|1256.112|1255.93325|138816780
1300161600000|2011-03-15 04:00:00|1221.8635|1220.4335|1234.91225|1234.662|1243.528|1243.385|1216.03625|1215.8575|198547692
1300248000000|2011-03-16 04:00:00|1222.0065|1221.04125|1179.85725|1178.85625|1226.225|1226.082|1166.88|1166.3795|273430656
1300334400000|2011-03-17 04:00:00|1204.31025|1203.88125|1196.30225|1195.37275|1214.07|1213.89125|1194.87225|1194.8365|191593984
1300420800000|2011-03-18 04:00:00|1205.919|1204.45325|1182.1095|1180.50075|1209.065|1208.67175|1179.78575|1179.75|186818096
1300680000000|2011-03-21 04:00:00|1201.80775|1201.30725|1212.8545|1212.497|1214.60625|1214.53475|1198.73325|1198.5545|139323524
1300766400000|2011-03-22 04:00:00|1224.8665|1224.509|1219.79|1219.53975|1224.8665|1224.5805|1214.7135|1214.499|103139440
1300852800000|2011-03-23 04:00:00|1212.7115|1211.96075|1212.60425|1212.38975|1216.25075|1216.215|1201.1285|1201.02125|119220640
1300939200000|2011-03-24 04:00:00|1222.25675|1221.97075|1233.7325|1233.26775|1234.19725|1234.05425|1211.53175|1211.46025|120032164
1301025600000|2011-03-25 04:00:00|1244.386|1244.1|1256.97|1256.7555|1258.6145|1258.57875|1240.811|1240.5965|134805480
1301284800000|2011-03-28 04:00:00|1262.86875|1262.65425|1253.3235|1252.78725|1266.694|1266.58675|1253.07325|1252.78725|109388248
1301371200000|2011-03-29 04:00:00|1242.5985|1242.20525|1254.682|1254.6105|1254.78925|1254.6105|1237.236|1237.1645|121278096
1301457600000|2011-03-30 04:00:00|1254.3245|1253.43075|1246.85275|1246.531|1254.396|1253.967|1242.3125|1242.13375|102435776
1301544000000|2011-03-31 04:00:00|1238.70175|1237.98675|1245.78025|1245.7445|1250.535|1250.392|1237.3075|1237.1645|107928752
1301630400000|2011-04-01 04:00:00|1255.21825|1254.825|1231.5875|1230.0145|1256.97|1256.684|1227.47625|1227.2975|138518712
1301889600000|2011-04-04 04:00:00|1231.659|1231.40875|1219.79|1219.03925|1231.69475|1231.40875|1209.9945|1209.8515|163784416
1301976000000|2011-04-05 04:00:00|1204.4175|1203.4165|1211.53175|1211.4245|1223.54375|1223.4365|1201.23575|1201.2|151910684
1302062400000|2011-04-06 04:00:00|1220.75525|1220.46925|1208.74325|1208.45725|1229.4425|1229.1565|1205.4185|1205.31125|148359300
1302148800000|2011-04-07 04:00:00|1209.208|1208.52875|1208.636|1208.09975|1216.96575|1216.93|1201.37875|1201.30725|132441424
1302235200000|2011-04-08 04:00:00|1215.643|1215.10675|1197.8395|1197.66075|1216.03625|1215.96475|1194.05|1193.907|123083608
1302494400000|2011-04-11 04:00:00|1195.94475|1195.766|1183.28925|1183.2535|1200.02025|1199.77|1180.00025|1179.92875|140659188
1302580800000|2011-04-12 04:00:00|1182.14525|1181.28725|1188.33|1187.36475|1193.08475|1193.049|1180.57225|1180.465|140188304
1302667200000|2011-04-13 04:00:00|1197.1245|1196.51675|1201.629|1201.16425|1201.7005|1201.5575|1188.86625|1188.759|118405172
1302753600000|2011-04-14 04:00:00|1197.053|1196.51675|1188.4015|1187.15025|1201.2|1200.37775|1187.2575|1187.15025|93806796
1302840000000|2011-04-15 04:00:00|1191.2615|1190.475|1170.9555|1170.6695|1192.1195|1191.15425|1168.41725|1168.31|127657480
1303099200000|2011-04-18 04:00:00|1166.451|1165.736|1186.3995|1186.22075|1187.6865|1187.472|1144.67925|1144.572|164066992
1303185600000|2011-04-19 04:00:00|1191.44025|1190.86825|1207.9925|1207.81375|1208.2785|1208.207|1187.8295|1187.79375|126759496
1303272000000|2011-04-20 04:00:00|1226.8685|1226.8685|1224.7235|1224.1515|1236.05625|1236.0205|1221.04125|1220.8625|159382264
1303358400000|2011-04-21 04:00:00|1266.87275|1266.08625|1253.824|1253.71675|1269.125|1268.982|1245.959|1245.92325|182953368
1303704000000|2011-04-25 04:00:00|1253.6095|1253.14475|1262.3325|1262.118|1264.65625|1264.6205|1252.64425|1252.35825|97567300
1303790400000|2011-04-26 04:00:00|1264.37025|1263.86975|1253.0375|1253.00175|1269.08925|1268.4815|1249.06925|1248.92625|112209704
1303876800000|2011-04-27 04:00:00|1259.4725|1258.57875|1252.14375|1251.78625|1259.4725|1258.57875|1240.91825|1240.84675|112396052
1303963200000|2011-04-28 04:00:00|1237.7365|1237.5935|1240.91825|1239.667|1250.35625|1250.28475|1235.26975|1235.234|106605508
1304049600000|2011-04-29 04:00:00|1241.097|1240.5965|1248.676|1248.0325|1265.37125|1265.29975|1239.63125|1239.3095|137834236
1304308800000|2011-05-02 04:00:00|1250.49925|1250.35625|1237.951|1237.91525|1252.93025|1252.7515|1235.26975|1235.1625|147420220
1304395200000|2011-05-03 04:00:00|1243.8855|1243.242|1244.85075|1244.1|1250.85675|1250.7495|1235.806|1235.52|102515636
1304481600000|2011-05-04 04:00:00|1245.49425|1245.06525|1250.85675|1250.0345|1257.7565|1257.43475|1240.27475|1240.13175|131621116
1304568000000|2011-05-05 04:00:00|1245.63725|1245.244|1240.27475|1239.7385|1254.57475|1254.396|1237.3075|1237.093|109233424
1304654400000|2011-05-06 04:00:00|1250.71375|1250.249|1239.34525|1238.91625|1251.25|1250.85675|1237.808|1237.70075|93993648
1304913600000|2011-05-09 04:00:00|1243.70675|1243.27775|1242.67|1242.3125|1248.39|1248.247|1239.0235|1238.809|70526656
1305000000000|2011-05-10 04:00:00|1247.49625|1247.06725|1249.28375|1249.248|1250.14175|1249.963|1239.34525|1239.27375|83528416
1305086400000|2011-05-11 04:00:00|1248.49725|1248.1755|1241.383|1241.34725|1251.25|1251.21425|1234.4475|1234.19725|95588220
1305172800000|2011-05-12 04:00:00|1238.523|1237.665|1239.095|1238.952|1241.0255|1240.8825|1223.8655|1223.61525|98453564
1305259200000|2011-05-13 04:00:00|1236.19925|1235.7345|1217.46625|1217.216|1237.84375|1237.55775|1217.0015|1216.96575|100781004
1305518400000|2011-05-16 04:00:00|1212.783|1212.17525|1191.65475|1191.5475|1219.8615|1219.68275|1189.1165|1189.045|129785200
1305604800000|2011-05-17 04:00:00|1187.1145|1186.93575|1201.59325|1201.45025|1201.7005|1201.66475|1182.61|1182.35975|154875804
1305691200000|2011-05-18 04:00:00|1202.73725|1202.2725|1215.214|1214.785|1219.25375|1219.1465|1201.23575|1201.2|118491972
1305777600000|2011-05-19 04:00:00|1222.82875|1222.65|1217.46625|1217.32325|1224.1515|1223.97275|1210.8525|1210.74525|89655776
1305864000000|2011-05-20 04:00:00|1214.89225|1213.81975|1198.483|1198.16125|1218.89625|1218.1455|1197.768|1197.6965|105999300
1306123200000|2011-05-23 04:00:00|1179.92875|1179.75|1195.51575|1195.15825|1201.1285|1201.02125|1177.78375|1177.6765|123691160
1306209600000|2011-05-24 04:00:00|1200.16325|1198.769|1188.07975|1187.4005|1200.8425|1199.8415|1184.6835|1184.5405|101744976
1306296000000|2011-05-25 04:00:00|1192.1195|1191.36875|1203.917|1203.202|1210.352|1210.1375|1190.475|1190.1175|102278712
1306382400000|2011-05-26 04:00:00|1200.4135|1199.87725|1197.768|1197.339|1204.45325|1204.31025|1195.73025|1195.58725|80804696
1306468800000|2011-05-27 04:00:00|1197.37475|1196.91|1206.31225|1206.09775|1207.02725|1206.92|1195.194|1195.15825|72332528
1306814400000|2011-05-31 04:00:00|1219.96875|1219.61125|1243.3135|1243.0275|1243.3135|1243.13475|1219.11075|1219.075|124282488
1306900800000|2011-06-01 04:00:00|1248.13975|1248.06825|1235.1625|1235.0195|1258.9005|1258.7575|1232.231|1232.12375|182794768
1306987200000|2011-06-02 04:00:00|1239.095|1238.91625|1236.95|1236.84275|1244.0285|1243.92125|1230.944|1230.8725|111208108
1307073600000|2011-06-03 04:00:00|1226.83275|1226.2965|1228.1555|1227.61925|1234.55475|1234.376|1222.793|1222.68575|94182796
1307332800000|2011-06-06 04:00:00|1235.806|1235.19825|1208.67175|1208.493|1240.811|1240.63225|1207.778|1207.67075|152195524
1307419200000|2011-06-07 04:00:00|1209.1365|1208.7075|1186.64975|1186.3995|1209.1365|1208.81475|1186.50675|1186.3995|175799384
1307505600000|2011-06-08 04:00:00|1187.00725|1186.757|1187.758|1187.57925|1196.91|1196.767|1182.21675|1182.07375|117085424
1307592000000|2011-06-09 04:00:00|1190.9755|1190.58225|1185.14825|1185.1125|1192.906|1192.87025|1182.61|1182.43125|86988304
1307678400000|2011-06-10 04:00:00|1181.9665|1181.71625|1164.05575|1163.98425|1185.6845|1185.50575|1163.8055|1163.6625|138871524
1307937600000|2011-06-13 04:00:00|1169.597|1169.454|1167.6665|1167.5235|1173.70825|1173.63675|1162.2325|1162.12525|114595272
1308024000000|2011-06-14 04:00:00|1179.9645|1179.78575|1188.15125|1187.79375|1191.44025|1191.333|1177.3905|1177.2475|100897620
1308110400000|2011-06-15 04:00:00|1177.6765|1177.42625|1168.41725|1167.77375|1180.78675|1180.64375|1161.5175|1161.446|115673816
1308196800000|2011-06-16 04:00:00|1168.91775|1168.167|1162.41125|1161.98225|1175.06675|1174.92375|1138.2085|1138.02975|150829424
1308283200000|2011-06-17 04:00:00|1176.5325|1175.8175|1145.53725|1145.3585|1176.56825|1175.99625|1141.855|1141.74775|182883552
1308542400000|2011-06-20 04:00:00|1134.133|1132.7745|1127.51925|1127.23325|1135.7775|1135.52725|1110.6095|1110.50225|190219496
1308628800000|2011-06-21 04:00:00|1132.4885|1131.9165|1163.0905|1162.76875|1164.735|1164.62775|1127.126|1126.84|151576360
1308715200000|2011-06-22 04:00:00|1162.19675|1161.875|1153.54525|1153.2235|1175.8175|1175.6745|1152.58|1152.5085|121356668
1308801600000|2011-06-23 04:00:00|1138.566|1137.95825|1184.755|1184.21875|1185.79175|1185.72025|1137.60075|1137.279|165993284
1308888000000|2011-06-24 04:00:00|1185.041|1184.469|1166.6655|1165.9505|1191.01125|1190.761|1162.33975|1162.19675|158206208
1309147200000|2011-06-27 04:00:00|1172.0995|1171.13425|1187.07875|1186.79275|1193.621|1193.478|1170.27625|1169.9545|102318796
1309233600000|2011-06-28 04:00:00|1193.049|1192.763|1198.5545|1198.2685|1203.631|1203.38075|1193.049|1192.2625|99037172
1309320000000|2011-06-29 04:00:00|1202.52275|1201.66475|1194.479|1194.15725|1202.52275|1202.1295|1186.614|1186.471|118662516
1309406400000|2011-06-30 04:00:00|1196.5525|1195.87325|1200.1275|1199.30525|1201.629|1201.59325|1190.08175|1189.903|99440360
1309492800000|2011-07-01 04:00:00|1201.02125|1200.8425|1226.225|1225.54575|1228.0125|1227.97675|1194.87225|1194.80075|143385704
1309752000000|2011-07-04 04:00:00|||||||||19580
1309838400000|2011-07-05 04:00:00|1226.225|1226.04625|1249.0335|1242.241|1250.64225|1250.57075|1224.652|1224.4375|129791272
1309924800000|2011-07-06 04:00:00|1247.4605|1247.13875|1257.79225|1257.542|1265.9075|1265.7645|1239.70275|1239.48825|146950796
1310011200000|2011-07-07 04:00:00|1268.80325|1268.1955|1277.276|1276.81125|1279.85|1279.81425|1265.693|1265.55|136242796
1310097600000|2011-07-08 04:00:00|1261.93925|1259.15075|1285.999|1285.96325|1287|1286.96425|1261.15275|1259.15075|144455916
1310356800000|2011-07-11 04:00:00|1273.37925|1273.09325|1265.51425|1265.407|1286.17775|1286.10625|1261.403|1261.3315|145636752
1310443200000|2011-07-12 04:00:00|1263.0475|1262.86875|1265.08525|1264.692|1278.706|1278.45575|1246.674|1246.3165|141628444
1310529600000|2011-07-13 04:00:00|1281.31575|1280.74375|1280.565|1280.0645|1287|1286.96425|1274.2015|1274.09425|132429900
1310616000000|2011-07-14 04:00:00|1290.575|1290.2175|1279.4925|1278.849|1292.7915|1292.54125|1274.02275|1273.844|129058320
1310702400000|2011-07-15 04:00:00|1291.25425|1290.7895|1305.161|1304.55325|1305.161|1304.76775|1284.2115|1284.03275|126909116
1310961600000|2011-07-18 04:00:00|1306.591|1305.876|1336.44225|1336.29925|1339.338|1339.2665|1306.162|1305.876|165791384
1311048000000|2011-07-19 04:00:00|1351.35|1351.2785|1347.59625|1346.917|1353.67375|1353.5665|1334.8335|1334.619|193890012
1311134400000|2011-07-20 04:00:00|1416.37925|1415.7715|1384.1685|1383.06025|1416.37925|1415.7715|1379.98575|1379.95|196516248
1311220800000|2011-07-21 04:00:00|1384.4545|1383.668|1384.7405|1384.56175|1394.3215|1394.14275|1372.69275|1372.4425|153108192
1311307200000|2011-07-22 04:00:00|1388.4585|1387.63625|1406.29775|1405.65425|1412.30375|1412.23225|1386.385|1386.20625|159275048
1311566400000|2011-07-25 04:00:00|1396.00175|1394.85775|1424.74475|1424.137|1430|1429.96425|1393.21325|1392.82|180311468
1311652800000|2011-07-26 04:00:00|1429.9285|1429.60675|1442.19075|1441.83325|1446.0875|1446.016|1429.285|1428.856|145747384
1311739200000|2011-07-27 04:00:00|1432.68125|1431.144|1403.50925|1403.43775|1439.438|1439.18775|1402.3295|1401.93625|181024024
1311825600000|2011-07-28 04:00:00|1401.1855|1400.542|1401.1855|1400.7565|1419.23925|1418.989|1387.958|1387.56475|173728220
1311912000000|2011-07-29 04:00:00|1385.70575|1384.955|1396.8955|1395.57275|1412.66125|1412.411|1378.806|1378.52|179432584
1312171200000|2011-08-01 04:00:00|1424.2085|1423.88675|1418.3455|1417.988|1428.2125|1428.03375|1402.83|1402.687|173734264
1312257600000|2011-08-02 04:00:00|1421.42|1421.134|1390.42475|1390.35325|1421.849|1421.59875|1388.4585|1388.387|172908640
1312344000000|2011-08-03 04:00:00|1397.4675|1396.824|1403.4735|1402.83|1406.94125|1406.79825|1366.794|1366.4365|198793396
1312430400000|2011-08-04 04:00:00|1392.21225|1391.06825|1349.74125|1349.09775|1398.969|1398.71875|1349.74125|1348.88325|224760752
1312516800000|2011-08-05 04:00:00|1362.03925|1360.7165|1336.1205|1335.2625|1370.8695|1370.655|1297.153|1296.581|276590656
1312776000000|2011-08-08 04:00:00|1293.82825|1292.18375|1267.6235|1267.6235|1314.77775|1314.5275|1265.94325|1265.58575|267656808
1312862400000|2011-08-09 04:00:00|1294.15|1293.7925|1334.72625|1334.01125|1334.72625|1334.15425|1269.37525|1269.125|252068416
1312948800000|2011-08-10 04:00:00|1325.9675|1323.6795|1299.69125|1297.90375|1339.37375|1339.1235|1297.76075|1297.725|216278040
1313035200000|2011-08-11 04:00:00|1325.43125|1324.64475|1332.29525|1331.50875|1342.198|1342.16225|1304.41025|1303.83825|193660584
1313121600000|2011-08-12 04:00:00|1353.9955|1352.52975|1347.95375|1347.918|1357.1415|1357.07|1338.051|1337.8365|152485592
1313380800000|2011-08-15 04:00:00|1357.82075|1357.10575|1370.47625|1370.226|1376.26775|1376.19625|1351.7075|1351.67175|138104136
1313467200000|2011-08-16 04:00:00|1364.61325|1363.934|1360.2875|1359.60825|1370.5835|1370.33325|1344.45025|1344.4145|150599384
1313553600000|2011-08-17 04:00:00|1367.25875|1367.04425|1360.03725|1359.215|1374.659|1374.516|1351.636|1351.35|129808836
1313640000000|2011-08-18 04:00:00|1326.325|1326.00325|1309.308|1308.48575|1332.22375|1332.15225|1292.04075|1291.862|213654852
1313726400000|2011-08-19 04:00:00|1294.15|1293.54225|1273.02175|1272.80725|1312.025|1311.882|1272.7715|1272.7|202382432
1313985600000|2011-08-22 04:00:00|1304.16|1303.19475|1274.45175|1273.59375|1304.446|1304.19575|1269.51825|1269.44675|162223804
1314072000000|2011-08-23 04:00:00|1288.39425|1287.46475|1335.5485|1335.2625|1335.906|1335.58425|1278.992|1278.81325|185798152
1314158400000|2011-08-24 04:00:00|1335.58425|1334.72625|1344.80775|1344.66475|1354.639|1354.31725|1325.00225|1324.895|172197088
1314244800000|2011-08-25 04:00:00|1305.8045|1305.304|1336.01325|1335.94175|1342.23375|1342.09075|1304.91075|1304.875|199698544
1314331200000|2011-08-26 04:00:00|1327.898|1327.07575|1371.2985|1371.26275|1372.085|1372.0135|1326.28925|1325.61|183634292
1314590400000|2011-08-29 04:00:00|1388.1725|1387.27875|1393.85675|1393.678|1399.6125|1399.50525|1387.386|1387.13575|127463272
1314676800000|2011-08-30 04:00:00|1388.70875|1387.99375|1394.393|1394.35725|1400.86375|1400.72075|1380.98675|1380.70075|127511300
1314763200000|2011-08-31 04:00:00|1397.825|1397.11|1375.803|1374.76625|1401.4|1401.3285|1365.25675|1365.1495|160708528
1314849600000|2011-09-01 04:00:00|1379.8785|1379.19925|1362.7185|1362.46825|1384.7405|1384.27575|1361.18125|1361.0025|109478684
1314936000000|2011-09-02 04:00:00|1340.625|1339.195|1337.765|1337.193|1351.35|1351.207|1329.43525|1329.29225|125701004
1315281600000|2011-09-06 04:00:00|1314.17|1312.2395|1357.74925|1357.356|1359.67975|1359.5725|1311.70325|1310.2375|143243608
1315368000000|2011-09-07 04:00:00|1378.12675|1377.662|1372.514|1372.47825|1378.12675|1377.69775|1365.68575|1365.65|105864640
1315454400000|2011-09-08 04:00:00|1368.081|1367.366|1373.8725|1373.086|1389.28075|1389.20925|1367.5805|1367.1515|136412640
1315540800000|2011-09-09 04:00:00|1373.5865|1373.05025|1348.9905|1348.9905|1379.95|1379.8785|1340.911|1340.80375|169696024
1315800000000|2011-09-12 04:00:00|1336.2635|1335.4055|1358.46425|1358.32125|1361.646|1361.53875|1329.57825|1329.5425|145206656
1315886400000|2011-09-13 04:00:00|1366.651|1365.8645|1375.05225|1373.515|1380.7365|1380.665|1360.10875|1359.501|126973704
1315972800000|2011-09-14 04:00:00|1383.98975|1383.525|1391.962|1391.35425|1402.15075|1402.115|1379.378|1379.1635|152033340
1316059200000|2011-09-15 04:00:00|1400.14875|1399.86275|1405.15375|1404.546|1407.3345|1407.263|1394.14275|1393.85675|124160528
1316145600000|2011-09-16 04:00:00|1415.44975|1414.556|1431.03675|1430.715|1431.25125|1431.2155|1412.51825|1412.411|159100276
1316404800000|2011-09-19 04:00:00|1418.131|1418.09525|1472.36375|1471.47|1477.29725|1477.22575|1412.9115|1412.84|224020528
1316491200000|2011-09-20 04:00:00|1484.483|1483.625|1477.51175|1475.58125|1511.7245|1511.54575|1470.29025|1470.00425|214491748
1316577600000|2011-09-21 04:00:00|1501.24975|1500.46325|1473.36475|1472.9|1507.25575|1507.077|1473.329|1472.042|179895216
1316664000000|2011-09-22 04:00:00|1434.75475|1433.9325|1437.436|1436.578|1465.21375|1464.892|1418.417|1418.16675|246251160
1316750400000|2011-09-23 04:00:00|1430.89375|1430.32175|1445.40825|1444.76475|1454.0955|1453.98825|1430.0715|1429.46375|154371160
1317009600000|2011-09-26 04:00:00|1430.6435|1430.2145|1441.869|1441.2255|1442.69125|1442.54825|1399.1835|1398.8975|208239048
1317096000000|2011-09-27 04:00:00|1462.3895|1461.746|1428.74875|1428.67725|1462.9615|1462.28225|1423.2075|1423.0645|185000864
1317182400000|2011-09-28 04:00:00|1432.2165|1431.39425|1419.275|1418.66725|1443.40625|1443.0845|1419.2035|1418.66725|129596024
1317268800000|2011-09-29 04:00:00|1437.2215|1436.6495|1396.0375|1394.7505|1437.865|1437.5075|1380.7365|1380.70075|195210460
1317355200000|2011-09-30 04:00:00|1382.81|1382.27375|1363.68375|1362.5755|1390.246|1390.103|1362.933|1362.5755|150410180
1317614400000|2011-10-03 04:00:00|1360.2875|1359.32225|1339.44525|1337.479|1368.0095|1367.652|1334.65475|1334.08275|182432780
1317700800000|2011-10-04 04:00:00|1340.30325|1339.23075|1331.902|1330.2575|1364.935|1364.82775|1266.72975|1266.408|278394936
1317787200000|2011-10-05 04:00:00|1314.92075|1312.70425|1353.5665|1353.53075|1357.928|1357.82075|1288.716|1288.144|215618824
1317873600000|2011-10-06 04:00:00|1334.51175|1333.65375|1349.348|1349.09775|1375.55275|1375.231|1329.29225|1329.185|207581004
1317960000000|2011-10-07 04:00:00|1343.9855|1343.4135|1322.42825|1321.35575|1350.45625|1350.24175|1317.5305|1317.316|153273144
1318219200000|2011-10-10 04:00:00|1356.355|1355.354|1388.959|1388.92325|1389.20925|1388.92325|1352.4225|1352.24375|141918404
1318305600000|2011-10-11 04:00:00|1402.9015|1402.258|1430.89375|1430.6435|1441.3685|1441.18975|1399.71975|1399.6125|169078348
1318392000000|2011-10-12 04:00:00|1456.8125|1455.9545|1437.54325|1437.5075|1463.033|1462.89|1430.75075|1430.5005|182826964
1318478400000|2011-10-13 04:00:00|1447.732|1446.90975|1460.28025|1459.3865|1460.28025|1459.99425|1440.54625|1440.18875|120420948
1318564800000|2011-10-14 04:00:00|1490.02425|1489.202|1508.65|1507.935|1508.65|1508.5785|1484.769|1484.59025|172555916
1318824000000|2011-10-17 04:00:00|1506.46925|1505.75425|1501.46425|1500.7135|1525.55975|1525.41675|1487.23575|1487.2|194858936
1318910400000|2011-10-18 04:00:00|1508.65|1507.32725|1508.7215|1508.221|1518.69575|1518.55275|1487.16425|1487.16425|194762852
1318996800000|2011-10-19 04:00:00|1434.25425|1433.68225|1425.88875|1425.0665|1460.1015|1459.9585|1422.2065|1422.09925|261242656
1319083200000|2011-10-20 04:00:00|1430.89375|1430|1413.01875|1412.9115|1431.144|1430.53625|1409.44375|1409.37225|156094432
1319169600000|2011-10-21 04:00:00|1424.02975|1423.24325|1405.404|1404.26|1426.854|1426.60375|1396.967|1396.93125|170142544
1319428800000|2011-10-24 04:00:00|1416.844|1416.37925|1450.878|1450.34175|1453.2375|1453.20175|1413.698|1413.555|153975076
1319515200000|2011-10-25 04:00:00|1448.69725|1448.05375|1423.6365|1421.992|1453.41625|1453.3805|1420.66925|1420.6335|129018012
1319601600000|2011-10-26 04:00:00|1435.97025|1435.72|1432.5025|1431.001|1439.11625|1438.723|1405.72575|1405.51125|136245760
1319688000000|2011-10-27 04:00:00|1458.56425|1457.885|1446.76675|1445.83725|1462.175|1462.032|1437.007|1436.75675|145366908
1319774400000|2011-10-28 04:00:00|1440.68925|1439.75975|1448.447|1447.5175|1452.70125|1452.594|1440.18875|1439.6525|98169452
1320033600000|2011-10-31 04:00:00|1438.75875|1437.722|1447.875|1447.2315|1463.3905|1463.21175|1434.0755|1433.75375|125698684
1320120000000|2011-11-01 04:00:00|1416.66525|1415.73575|1417.988|1417.30875|1428.2125|1427.855|1406.01175|1405.7615|151814320
1320206400000|2011-11-02 04:00:00|1430.82225|1430.03575|1420.74075|1420.09725|1430.89375|1430.286|1412.66125|1412.51825|101017340
1320292800000|2011-11-03 04:00:00|1427.998|1427.46175|1440.868|1440.40325|1442.155|1441.97625|1413.66225|1413.412|128251580
1320379200000|2011-11-04 04:00:00|1438.47275|1437.865|1431.17975|1430.715|1442.298|1442.04775|1427.0685|1426.997|96189004
1320642000000|2011-11-07 05:00:00|1422.6355|1422.135|1422.85|1422.81425|1422.85|1422.85|1416.45075|1416.16475|44861228
1320728400000|2011-11-08 05:00:00|1438.40125|1437.54325|1452.2365|1451.41425|1455.56125|1455.3825|1435.97025|1435.72|125877032
1320814800000|2011-11-09 05:00:00|1419.73975|1419.275|1413.6265|1413.09025|1433.11025|1432.96725|1409.694|1409.51525|146853648
1320901200000|2011-11-10 05:00:00|1419.95425|1419.3465|1377.519|1376.947|1419.95425|1419.38225|1366.25775|1366.18625|200848248
1320987600000|2011-11-11 05:00:00|1381.63025|1381.38|1374.83775|1374.55175|1389.6025|1389.388|1360.216|1359.60825|194667524
1321246800000|2011-11-14 05:00:00|1374.23|1373.76525|1356.2835|1355.96175|1377.41175|1377.05425|1352.208|1352.065|162743944
1321333200000|2011-11-15 05:00:00|1361.32425|1361.2885|1390.103|1390.06725|1392.4625|1392.35525|1356.784|1356.53375|143269256
1321419600000|2011-11-16 05:00:00|1391.676|1391.06825|1376.089|1375.55275|1398.28975|1397.825|1373.944|1373.8725|115242404
1321506000000|2011-11-17 05:00:00|1372.8|1371.62025|1350.81375|1349.7055|1374.8735|1374.373|1342.59125|1342.4125|153328052
1321592400000|2011-11-18 05:00:00|1355.4255|1354.496|1340.768|1340.625|1358.46425|1358.32125|1340.23175|1340.196|112511048
1321851600000|2011-11-21 05:00:00|1323.751|1323.14325|1319.92575|1319.175|1328.756|1328.29125|1308.307|1308.12825|141874096
1321938000000|2011-11-22 05:00:00|1327.755|1327.1115|1346.5595|1346.059|1351.064|1350.95675|1326.28925|1326.039|128189032
1322024400000|2011-11-23 05:00:00|1339.15925|1338.48|1313.34775|1311.98925|1343.628|1343.30625|1311.739|1311.596|128525984
1322197200000|2011-11-25 05:00:00|1317.3875|1316.20775|1301.40725|1299.76275|1326.897|1326.64675|1299.0835|1298.869|78876388
1322456400000|2011-11-28 05:00:00|1331.65175|1331.4015|1344.629|1344.1285|1346.8455|1346.631|1324.037|1323.894|110587524
1322542800000|2011-11-29 05:00:00|1343.2705|1342.484|1334.94075|1333.86825|1354.31725|1354.17425|1323.57225|1323.465|127173592
1322629200000|2011-11-30 05:00:00|1363.7195|1363.0045|1365.5785|1364.649|1366.365|1365.507|1352.60125|1352.38675|109317312
1322715600000|2011-12-01 05:00:00|1367.47325|1366.75825|1389.96|1389.7455|1390.675|1390.63925|1361.646|1361.18125|100828444
1322802000000|2011-12-02 05:00:00|1396.57375|1395.85875|1394.1785|1393.535|1407.22725|1407.12|1389.388|1389.102|111214880
1323061200000|2011-12-05 05:00:00|1406.6195|1406.405|1405.3325|1404.6175|1417.13|1417.09425|1395.68|1395.6085|115651328
1323147600000|2011-12-06 05:00:00|1403.3305|1402.57975|1397.86075|1397.14575|1410.838|1410.6235|1392.105|1392.0335|99979972
1323234000000|2011-12-07 05:00:00|1393.821|1393.14175|1392.105|1391.71175|1397.6105|1397.396|1382.81|1382.667|99906040
1323320400000|2011-12-08 05:00:00|1399.6125|1398.86175|1397.57475|1396.395|1413.87675|1413.73375|1395.4655|1395.14375|113180948
1323406800000|2011-12-09 05:00:00|1404.975|1403.93825|1407.835|1406.65525|1408.72875|1408.58575|1398.07525|1397.93225|92136000
1323666000000|2011-12-12 05:00:00|1401.22125|1400.22025|1400.971|1400.828|1408.121|1407.87075|1392.42675|1392.248|93846992
1323752400000|2011-12-13 05:00:00|1404.72475|1404.1885|1390.0315|1389.4595|1413.555|1413.37625|1384.1685|1383.8825|101213144
1323838800000|2011-12-14 05:00:00|1383.20325|1382.55975|1359.32225|1358.46425|1384.5975|1384.097|1350.492|1350.206|129130376
1323925200000|2011-12-15 05:00:00|1371.5845|1370.33325|1355.10375|1354.60325|1371.90625|1371.19125|1352.60125|1352.45825|81892500
1324011600000|2011-12-16 05:00:00|1359.39375|1358.5|1362.03925|1360.96675|1373.3005|1373.19325|1357.213|1356.96275|101185788
1324270800000|2011-12-19 05:00:00|1367.509|1367.366|1366.365|1365.078|1375.83875|1375.517|1360.32325|1360.2875|74469452
1324357200000|2011-12-20 05:00:00|1386.8855|1386.3135|1415.986|1415.66425|1416.129|1415.73575|1384.5975|1384.4545|105554740
1324443600000|2011-12-21 05:00:00|1417.02275|1416.16475|1417.30875|1416.95125|1420.16875|1420.0615|1401.543|1401.43575|90463496
1324530000000|2011-12-22 05:00:00|1419.6325|1419.31075|1424.7805|1424.45875|1426.88975|1426.711|1416.23625|1416.0575|76014572
1324616400000|2011-12-23 05:00:00|1428.856|1428.24825|1442.33375|1441.69025|1442.83425|1442.76275|1428.57|1428.03375|93636892
1324962000000|2011-12-27 05:00:00|1441.297|1441.04675|1453.6665|1452.88|1462.3895|1462.28225|1441.18975|1440.868|113265900
1324962000000|2011-12-27 05:00:00|1441.297|1441.04675|1453.6665|1452.88|1462.3895|1462.28225|1441.18975|1440.868|113265900
1325048400000|2011-12-28 05:00:00|1454.91775|1454.41725|1439.724|1439.18775|1459.49375|1459.3865|1434.9335|1434.75475|87746544
1325134800000|2011-12-29 05:00:00|1442.155|1441.583|1448.41125|1447.3745|1450.19875|1450.05575|1432.002|1431.82325|76378516
1325221200000|2011-12-30 05:00:00|1443.83525|1443.013|1447.875|1447.589|1452.451|1452.308|1443.62075|1442.97725|64658152
1325566800000|2012-01-03 05:00:00|1463.891|1463.35475|1469.28925|1468.93175|1474.6875|1474.65175|1462.35375|1462.175|95758488
1325653200000|2012-01-04 05:00:00|1466.608|1465.85725|1478.22675|1477.79775|1482.481|1482.30225|1463.64075|1463.176|89259496
1325739600000|2012-01-05 05:00:00|1483.51775|1482.94575|1494.5645|1494.207|1496.24475|1496.066|1475.43825|1475.22375|95202572
1325826000000|2012-01-06 05:00:00|1500.89225|1500.4275|1510.223|1509.90125|1511.1525|1511.11675|1498.8545|1498.7115|99752640
1326085200000|2012-01-09 05:00:00|1521.8775|1521.1625|1507.75625|1507.39875|1529.20625|1529.0275|1506.39775|1506.32625|123052304
1326171600000|2012-01-10 05:00:00|1522.84275|1522.62825|1513.083|1513.04725|1522.95|1522.807|1507.077|1506.8625|94240304
1326258000000|2012-01-11 05:00:00|1511.04525|1509.75825|1510.8665|1510.54475|1511.68875|1511.54575|1499.1405|1498.9975|77671664
1326344400000|2012-01-12 05:00:00|1509.82975|1509.4365|1506.54075|1506.1475|1511.8675|1511.54575|1497.1385|1497.03125|77631216
1326430800000|2012-01-13 05:00:00|1500.39175|1499.24775|1501.39275|1501.071|1503.1445|1502.93|1496.924|1496.7095|75078572
1326776400000|2012-01-17 05:00:00|1516.55075|1515.83575|1518.66|1518.12375|1522.95|1522.84275|1512.18925|1512.0105|83039552
1326862800000|2012-01-18 05:00:00|1525.13075|1524.55875|1533.961|1533.63925|1535.35525|1535.28375|1524.38|1524.0225|99597676
1326949200000|2012-01-19 05:00:00|1537.8935|1537.35725|1529.099|1528.527|1542.14775|1541.79025|1524.8805|1524.809|83214712
1327035600000|2012-01-20 05:00:00|1528.06225|1527.097|1502.67975|1502.072|1528.3125|1528.0265|1500.642|1500.60625|122868780
1327294800000|2012-01-23 05:00:00|1512.0105|1511.40275|1528.06225|1527.41875|1531.78025|1531.6015|1510.33025|1509.7225|107951076
1327381200000|2012-01-24 05:00:00|1518.19525|1517.5875|1504.25275|1502.7155|1519.375|1519.19625|1500.32025|1499.89125|128746404
1327467600000|2012-01-25 05:00:00|1624.51575|1623.9795|1598.025|1597.91775|1624.51575|1623.9795|1586.62075|1586.40625|199899020
1327554000000|2012-01-26 05:00:00|1604.28125|1603.20875|1589.48075|1588.873|1604.42425|1604.06675|1584.40425|1584.11825|104128220
1327640400000|2012-01-27 05:00:00|1588.73|1588.015|1599.884|1599.06175|1603.316|1603.28025|1587.90775|1587.3|86140472
1327899600000|2012-01-30 05:00:00|1594.45|1594.164|1619.5465|1619.08175|1622.6925|1622.621|1592.34075|1592.2335|119639860
1327986000000|2012-01-31 05:00:00|1630.2|1629.52075|1631.95175|1631.30825|1638.208|1638.10075|1619.93975|1619.6895|121799160
1328072400000|2012-02-01 05:00:00|1639.2805|1638.81575|1631.1295|1630.52175|1640.925|1640.74625|1628.6985|1628.59125|84736024
1328158800000|2012-02-02 05:00:00|1630.9865|1630.95075|1627.054|1626.768|1634.45425|1634.1325|1623.08575|1622.9785|75267860
1328245200000|2012-02-03 05:00:00|1635.38375|1635.02625|1643.356|1642.2835|1644.5|1644.46425|1629.02025|1628.59125|102851972
1328504400000|2012-02-06 05:00:00|1638.9945|1638.67275|1658.4425|1658.2995|1662.3035|1662.232|1638.2795|1638.065|93869928
1328590800000|2012-02-07 05:00:00|1664.0195|1663.26875|1676.0315|1675.3165|1679.35625|1679.28475|1661.1595|1660.8735|105923076
1328677200000|2012-02-08 05:00:00|1682.7525|1682.252|1704.16675|1703.52325|1704.52425|1704.4885|1679.42775|1679.1775|132180724
1328763600000|2012-02-09 05:00:00|1719.718|1718.9315|1763.5475|1762.79675|1775.88125|1775.7025|1719.718|1718.9315|237905592
1328850000000|2012-02-10 05:00:00|1755.07475|1754.61|1764.906|1764.51275|1778.95575|1778.52675|1746.888|1746.602|182770516
1329109200000|2012-02-13 05:00:00|1786.46325|1785.74825|1796.8665|1796.366|1801.228|1800.799|1777.2755|1777.09675|148752276
1329195600000|2012-02-14 05:00:00|1801.76425|1801.4425|1821.3195|1821.14075|1821.677|1821.534|1794.75725|1794.65|135533480
1329282000000|2012-02-15 05:00:00|1839.30175|1839.0515|1779.24175|1778.491|1881.5225|1881.34375|1776.66775|1776.38175|335654852
1329368400000|2012-02-16 05:00:00|1756.07575|1755.50375|1796.5805|1796.08|1804.946|1804.76725|1740.13125|1739.70225|262175776
1329454800000|2012-02-17 05:00:00|1799.97675|1799.226|1795.651|1795.365|1815.27775|1815.06325|1788.7155|1788.5725|160808220
1329800400000|2012-02-21 05:00:00|1813.34725|1812.5965|1840.553|1839.981|1840.696|1840.1955|1802.4435|1802.19325|203234180
1329886800000|2012-02-22 05:00:00|1834.261|1833.43875|1834.15375|1833.72475|1842.87675|1842.73375|1820.64025|1819.92525|164500248
1329973200000|2012-02-23 05:00:00|1841.6255|1841.3395|1845.95125|1845.80825|1851.31375|1850.95625|1821.7485|1821.4625|185667300
1330059600000|2012-02-24 05:00:00|1858.142|1857.74875|1867.61575|1867.58|1869.40325|1869.33175|1854.96025|1854.138|141264136
1330318800000|2012-02-27 05:00:00|1863.96925|1863.03975|1880.3785|1879.6635|1889.3875|1889.316|1845.9155|1845.701|175574488
1330405200000|2012-02-28 05:00:00|1886.49175|1885.41925|1913.80475|1913.4115|1914.09075|1913.87625|1880.0925|1879.84225|195693032
1330491600000|2012-02-29 05:00:00|1937.2925|1935.32625|1939.509|1936.47025|1957.70575|1957.56275|1915.342|1915.09175|227948892
1330578000000|2012-03-01 05:00:00|1959.1|1958.56375|1946.516|1946.0155|1959.6005|1958.7425|1926.353|1926.10275|194496304
1330664400000|2012-03-02 05:00:00|1946.23|1945.97975|1948.98275|1948.375|1954.84575|1954.5955|1939.90225|1939.47325|137722376
1330923600000|2012-03-05 05:00:00|1951.48525|1950.5915|1906.762|1906.047|1957.27675|1956.955|1881.12925|1880.48575|230078964
1331010000000|2012-03-06 05:00:00|1872.97825|1871.5125|1896.18|1895.28625|1907.94175|1907.8345|1846.52325|1845.95125|232122712
1331096400000|2012-03-07 05:00:00|1918.917|1918.4165|1897.896|1897.21675|1922.635|1922.24175|1871.11925|1870.7975|222938852
1331182800000|2012-03-08 05:00:00|1911.37375|1909.336|1937.4355|1936.363|1941.18925|1941.04625|1902.43625|1902.329|174291188
1331269200000|2012-03-09 05:00:00|1947.05225|1945.83675|1948.947|1948.0175|1958.20625|1957.92025|1942.0115|1941.76125|122209928
1331524800000|2012-03-12 04:00:00|1961.531|1961.42375|1973.36425|1972.86375|1973.4|1973.29275|1955.70375|1955.525|129994964
1331611200000|2012-03-13 04:00:00|1993.16975|1993.0625|2030.77875|2030.13525|2031.315|2031.029|1986.94925|1986.80625|221187804
1331697600000|2012-03-14 04:00:00|2069.38875|2067.4225|2107.8915|2107.1765|2126.124|2125.838|2057.484|2057.055|332836920
1331784000000|2012-03-15 04:00:00|2144.53525|2144.10625|2094.3065|2092.8765|2145.03575|2144.96425|2068.7095|2068.31625|296823636
1331870400000|2012-03-16 04:00:00|2089.516|2088.97975|2093.41275|2092.662|2106.4615|2106.1755|2066.5645|2066.35|236514964
1332129600000|2012-03-19 04:00:00|2141.425|2139.9235|2148.9325|2147.89575|2151.3635|2151.2205|2106.13975|2105.8895|234563580
1332216000000|2012-03-20 04:00:00|2141.81825|2141.425|2166.27125|2165.5205|2169.739|2169.56025|2114.79125|2114.541|235148948
1332302400000|2012-03-21 04:00:00|2155.3675|2154.75975|2154.3665|2153.437|2179.606|2179.463|2150.577|2150.005|178728696
1332388800000|2012-03-22 04:00:00|2138.279|2137.4925|2142.96225|2142.17575|2161.0875|2161.05175|2129.23425|2129.01975|189994796
1332475200000|2012-03-23 04:00:00|2146.7875|2146.144|2130.95025|2130.02075|2151.39925|2151.149|2125.1945|2124.98|153497032
1332734400000|2012-03-26 04:00:00|2144.7855|2143.7845|2169.596|2169.167|2170.56125|2170.34675|2128.09025|2128.0545|552147132
1332820800000|2012-03-27 04:00:00|2167.88|2167.34375|2197.08775|2196.6945|2203.2725|2203.16525|2167.88|2167.34375|575594768
1332907200000|2012-03-28 04:00:00|2211.638|2211.1375|2207.88425|2207.2765|2221.68375|2221.39775|2182.57325|2181.8225|625655552
1332993600000|2012-03-29 04:00:00|2190.4025|2189.6875|2180.035|2179.21275|2204.202|2204.09475|2170.91875|2170.84725|572849452
1333080000000|2012-03-30 04:00:00|2176.317|2174.6725|2143.60575|2142.9265|2182.752|2182.64475|2137.88575|2137.85|694066572
1333339200000|2012-04-02 04:00:00|2150.75575|2150.577|2211.638|2211.1375|2212.1385|2211.74525|2146.573|2146.32275|183844724
1333425600000|2012-04-03 04:00:00|2242.0255|2241.525|2249.35425|2249.21125|2260.15075|2259.9005|2225.7235|2225.47325|217257648
1333512000000|2012-04-04 04:00:00|2233.83875|2232.5875|2231.83675|2231.1575|2237.4495|2237.378|2211.60225|2211.495|174444472
1333598400000|2012-04-05 04:00:00|2241.668|2241.382|2265.65625|2264.86975|2268.838|2268.695|2229.0125|2228.655|195992192
1333944000000|2012-04-09 04:00:00|2238.62925|2238.34325|2275.16575|2274.272|2287.428|2287.3565|2235.8765|2235.48325|191726404
1334030400000|2012-04-10 04:00:00|2287.142|2286.3555|2247.6025|2245.99375|2302.3|2302.12125|2238.34325|2237.95|243147608
1334116800000|2012-04-11 04:00:00|2274.415|2273.52125|2238.70075|2237.98575|2276.81025|2276.417|2228.5835|2228.4405|243879412
1334203200000|2012-04-12 04:00:00|2235.26875|2233.69575|2226.0095|2225.68775|2257.0405|2256.8975|2218.32325|2218.2875|198104612
1334289600000|2012-04-13 04:00:00|2231.62225|2230.8715|2164.162|2162.9465|2233.374|2232.659|2157.7985|2157.54825|259975692
1334548800000|2012-04-16 04:00:00|2181.5365|2181.00025|2075.8595|2074.5725|2182.037|2181.2505|2067.2795|2067.24375|265349396
1334635200000|2012-04-17 04:00:00|2069.8535|2069.17425|2180.035|2179.06975|2180.75|2180.5355|2046.79475|2044.93575|249818796
1334721600000|2012-04-18 04:00:00|2193.87025|2192.51175|2174.8155|2174.315|2217.4295|2217.03625|2154.867|2154.68825|258467860
1334808000000|2012-04-19 04:00:00|2145.53625|2144.96425|2101.814|2101.06325|2161.9455|2161.33775|2090.3025|2089.659|229428836
1334894400000|2012-04-20 04:00:00|2114.86275|2112.86075|2048.65375|2046.36575|2125.409|2125.37325|2039.466|2039.323|275637844
1335153600000|2012-04-23 04:00:00|2039.6805|2039.037|2044.86425|2043.8275|2061.631|2060.9875|1991.02475|1989.80925|261715384
1335240000000|2012-04-24 04:00:00|2012.3675|2011.47375|2003.25125|2001.714|2029.49175|2028.84825|1984.268|1984.125|242937872
1335326400000|2012-04-25 04:00:00|2201.30625|2199.59025|2180.3925|2179.9635|2209.2785|2209.02825|2168.166|2167.88|197820892
1335412800000|2012-04-26 04:00:00|2195.8365|2195.1215|2172.56325|2171.3835|2195.8365|2195.1215|2152.9365|2152.6505|168653004
1335499200000|2012-04-27 04:00:00|2163.62575|2162.33875|2155.68925|2155.26025|2167.0935|2166.91475|2146.859|2146.82325|123974096
1335758400000|2012-04-30 04:00:00|2137.7785|2136.95625|2088.26475|2087.085|2139.28|2138.60075|2084.26075|2084.225|164928472
1335844800000|2012-05-01 04:00:00|2091.0175|2089.98075|2082.25875|2081.1505|2133.417|2132.88075|2078.39775|2077.89725|187750320
1335931200000|2012-05-02 04:00:00|2075.2875|2074.25075|2095.34325|2094.55675|2099.955|2099.56175|2070.1395|2069.496|137615048
1336017600000|2012-05-03 04:00:00|2112.0385|2109.8935|2080.11375|2079.363|2114.3265|2113.4685|2074.89425|2074.5725|135124416
1336104000000|2012-05-04 04:00:00|2062.775|2061.345|2021.591|2020.48275|2067.637|2067.45825|2020.6615|2020.48275|157540192
1336363200000|2012-05-07 04:00:00|2008.0775|2007.3625|2036.92775|2035.49775|2047.65275|2047.2595|2006.61175|2006.46875|142617172
1336449600000|2012-05-08 04:00:00|2037.464|2036.5345|2030.85025|2030.8145|2043.1125|2042.6835|1997.96025|1997.4955|159277396
1336536000000|2012-05-09 04:00:00|2013.44|2013.297|2036.8205|2034.78275|2052.05|2051.58525|2005.432|2005.03875|166067132
1336622400000|2012-05-10 04:00:00|2058.771|2058.02025|2039.609|2038.9655|2058.771|2058.16325|2032.6735|2032.173|112831888
1336708800000|2012-05-11 04:00:00|2020.55425|2019.875|2025.9525|2025.309|2053.73025|2053.48|2018.40925|2017.8015|120425004
1336968000000|2012-05-14 04:00:00|2012.01|2011.5095|1995.67225|1995.2075|2028.84825|2028.56225|1993.52725|1993.42|337877620
1337054400000|2012-05-15 04:00:00|2007.25525|2006.25425|1977.6185|1977.01075|2013.5115|2013.44|1972.64925|1972.36325|453169172
1337140800000|2012-05-16 04:00:00|1982.15875|1980.979|1952.55775|1951.95|1990.7745|1989.23725|1934.25375|1934.11075|537270152
1337227200000|2012-05-17 04:00:00|1950.34125|1949.34025|1896.07275|1895.3935|1957.3125|1956.84775|1895.21475|1895.179|686092388
1337313600000|2012-05-18 04:00:00|1909.94375|1908.58525|1896.14425|1895.21475|1942.69075|1942.4405|1890.06675|1889.92375|678180696
1337572800000|2012-05-21 04:00:00|1911.4095|1910.8375|2006.75475|2005.89675|2007.5055|2007.46975|1909.765|1909.22875|602551216
1337659200000|2012-05-22 04:00:00|2037.464|2036.32|1991.23925|1989.80925|2051.621|2050.906|1975.4735|1975.43775|660311048
1337745600000|2012-05-23 04:00:00|1994.09925|1992.419|2040.57425|2039.21575|2047.76|2047.6885|1978.01175|1977.7615|558034292
1337832000000|2012-05-24 04:00:00|2058.2705|2057.6985|2021.019|2019.589|2060.9875|2060.95175|2006.68325|2006.39725|472300108
1337918400000|2012-05-25 04:00:00|2019.55325|2018.48075|2010.6515|2009.25725|2022.91375|2022.878|1996.709|1996.53025|314755580
1338264000000|2012-05-29 04:00:00|2041.2535|2040.6815|2045.86525|2045.758|2052.05|2051.87125|2021.162|2020.9475|362424556
1338350400000|2012-05-30 04:00:00|2035.462|2034.89|2070.60425|2069.96075|2073.46425|2073.4285|2025.6665|2025.452|512031104
1338436800000|2012-05-31 04:00:00|2077.075|2076.46725|2065.4205|2064.59825|2078.8625|2078.791|2043.041|2042.93375|464160136
1338523200000|2012-06-01 04:00:00|2032.20875|2031.99425|2006.3615|2005.75375|2047.50975|2047.22375|2003.9305|2003.859|485786292
1338782400000|2012-06-04 04:00:00|2007.18375|2007.005|2017.26525|2016.3715|2022.735|2022.34175|1961.1735|1960.8875|539881340
1338868800000|2012-06-05 04:00:00|2005.146|2004.717|2011.7955|2011.581|2025.166|2024.70125|1996.31575|1996.02975|375468948
1338955200000|2012-06-06 04:00:00|2030.314|2029.92075|2044.14925|2043.3985|2051.51375|2051.29925|2021.98425|2021.6625|382361956
1339041600000|2012-06-07 04:00:00|2063.09675|2062.1315|2044.328|2043.64875|2063.09675|2062.1315|2039.71625|2039.5375|359948668
1339128000000|2012-06-08 04:00:00|2043.07675|2042.14725|2074.32225|2074.25075|2075.502|2075.359|2034.3895|2034.175|327048752
1339387200000|2012-06-11 04:00:00|2101.92125|2101.20625|2042.29025|2042.2545|2103.8875|2103.85175|2041.14625|2041.1105|556903216
1339473600000|2012-06-12 04:00:00|2054.65975|2053.909|2059.5575|2059.343|2061.4165|2061.1305|2026.167|2025.9525|412848976
1339560000000|2012-06-13 04:00:00|2054.58825|2052.94375|2045.901|2044.9|2068.066|2067.95875|2039.2515|2039.00125|273929816
1339646400000|2012-06-14 04:00:00|2042.00425|2041.6825|2043.86325|2042.8265|2050.2625|2049.9765|2028.06175|2027.9545|333395440
1339732800000|2012-06-15 04:00:00|2041.039|2039.8235|2052.51475|2052.15725|2054.37375|2054.195|2036.5345|2036.2485|267726572
1339992000000|2012-06-18 04:00:00|2041.325|2040.9675|2094.3065|2094.12775|2101.70675|2101.671|2039.323|2039.00125|423213004
1340078400000|2012-06-19 04:00:00|2085.61925|2085.11875|2099.7405|2099.63325|2109.25|2109.1785|2085.4405|2084.5825|345239356
1340164800000|2012-06-20 04:00:00|2102.672|2102.1|2094.05625|2093.69875|2106.56875|2106.39|2076.53875|2076.503|346903216
1340251200000|2012-06-21 04:00:00|2094.4495|2093.1625|2065.24175|2064.66975|2102.8865|2102.672|2064.5625|2064.38375|312158320
1340337600000|2012-06-22 04:00:00|2070.8545|2069.60325|2080.39975|2080.364|2081.40075|2081.11475|2057.37675|2056.87625|261421452
1340596800000|2012-06-25 04:00:00|2065.063|2064.205|2041.28925|2040.28825|2072.785|2072.7135|2039.1085|2039.07275|294559216
1340683200000|2012-06-26 04:00:00|2042.57625|2041.36075|2045.36475|2044.9715|2053.8375|2053.766|2028.41925|2028.20475|262631916
1340769600000|2012-06-27 04:00:00|2057.30525|2055.911|2053.766|2053.337|2061.9885|2061.52375|2044.757|2044.57825|193403832
1340856000000|2012-06-28 04:00:00|2044.614|2043.57725|2034.747|2033.3885|2052.05|2052.01425|2022.2345|2022.05575|271198824
1340942400000|2012-06-29 04:00:00|2066.24275|2065.45625|2087.8|2087.7285|2087.8|2087.76425|2053.194|2052.87225|390827328
1341201600000|2012-07-02 04:00:00|2090.66|2089.90925|2118.86675|2118.29475|2121.691|2121.405|2086.83475|2086.0125|119712164
1341288000000|2012-07-03 04:00:00|2127.125|2126.553|2142.74775|2142.712|2145|2144.9285|2123.72875|2123.55|229690012
1341460800000|2012-07-05 04:00:00|2149.46875|2147.002|2180.71425|2179.9635|2196.30125|2196.194|2143.89175|2143.57|455048164
1341547200000|2012-07-06 04:00:00|2171.312|2170.20375|2167.308|2166.3785|2175.20875|2175.06575|2150.82725|2150.6485|396775944
1341806400000|2012-07-09 04:00:00|2164.9485|2163.26825|2194.6925|2194.22775|2194.8355|2194.6925|2160.301|2159.6575|361851440
1341892800000|2012-07-10 04:00:00|2209.52875|2209.35|2174.458|2173.6715|2215.96375|2215.928|2164.2335|2163.98325|482570908
1341979200000|2012-07-11 04:00:00|2167.34375|2167.165|2160.90875|2160.83725|2172.20575|2171.99125|2135.09725|2135.0615|445027888
1342065600000|2012-07-12 04:00:00|2147.68125|2146.46575|2141.7825|2140.853|2157.40525|2157.26225|2119.08125|2118.7595|408884752
1342152000000|2012-07-13 04:00:00|2155.725|2155.18875|2162.875|2162.16|2170.6685|2170.454|2147.288|2147.145|297636136
1342411200000|2012-07-16 04:00:00|2164.26925|2163.2325|2169.739|2169.34575|2186.5415|2186.43425|2163.8045|2163.018|290368668
1342497600000|2012-07-17 04:00:00|2183.8245|2183.50275|2169.91775|2169.453|2186.1125|2186.041|2156.6545|2156.26125|281984920
1342584000000|2012-07-18 04:00:00|2169.167|2168.48775|2167.022|2166.8075|2174.9585|2174.6725|2157.76275|2157.727|235374600
1342670400000|2012-07-19 04:00:00|2185.21875|2185.04|2196.6945|2196.337|2199.66175|2199.59025|2174.744|2174.3865|412742320
1342756800000|2012-07-20 04:00:00|2194.51375|2191.93975|2159.3|2158.69225|2196.623|2196.44425|2158.62075|2158.585|342069396
1343016000000|2012-07-23 04:00:00|2127.51825|2125.01575|2158.76375|2157.97725|2166.0925|2166.05675|2101.385|2101.06325|460681984
1343102400000|2012-07-24 04:00:00|2171.3835|2170.91875|2149.75475|2149.54025|2179.71325|2179.5345|2139.95925|2139.6375|405545312
1343188800000|2012-07-25 04:00:00|2055.196|2054.30225|2055.196|2054.9815|2076.36|2076.217|2037.893|2037.75|803546460
1343275200000|2012-07-26 04:00:00|2073.32125|2072.67775|2054.73125|2054.481|2074.93|2074.60825|2039.07275|2039.037|374464556
1343361600000|2012-07-27 04:00:00|2056.51875|2056.01825|2092.91225|2092.19725|2094.378|2094.235|2043.6845|2043.43425|378800000
1343620800000|2012-07-30 04:00:00|2113.36125|2112.539|2127.51825|2126.41|2143.03375|2142.81925|2101.8855|2101.4565|359661452
1343707200000|2012-07-31 04:00:00|2157.87|2157.3695|2183.8245|2183.038|2186.8275|2186.6845|2154.83125|2154.68825|432479524
1343793600000|2012-08-01 04:00:00|2201.52075|2201.09175|2169.3815|2168.77375|2203.63|2203.45125|2156.6545|2155.97525|361544164
1343880000000|2012-08-02 04:00:00|2155.68925|2155.296|2173.171|2172.56325|2183.2525|2182.93075|2146.001|2145.7865|297919580
1344225600000|2012-08-06 04:00:00|2206.31125|2206.1325|2225.61625|2223.65|2233.91025|2233.803|2200.1265|2199.5545|283365480
1344312000000|2012-08-07 04:00:00|2225.652|2225.08|2220.61125|2218.931|2234.375|2234.33925|2209.7075|2209.493|268553592
1344398400000|2012-08-08 04:00:00|2214.641|2213.46125|2216.32125|2215.89225|2230.40675|2230.12075|2206.49|2206.1325|221247244
1344484800000|2012-08-09 04:00:00|2209.09975|2208.635|2219.39575|2218.68075|2222.68475|2222.39875|2208.81375|2208.635|188222236
1344571200000|2012-08-10 04:00:00|2213.67575|2212.7105|2222.363|2222.2915|2222.8635|2222.61325|2212.03125|2211.8525|179645816
1344830400000|2012-08-13 04:00:00|2229.0125|2228.2975|2252.25|2252.21425|2252.25|2252.21425|2228.83375|2228.11875|263555496
1344916800000|2012-08-14 04:00:00|2259.4|2258.971|2258.4705|2258.0415|2282.9235|2282.88775|2253.07225|2253.00075|324935440
1345003200000|2012-08-15 04:00:00|2258.14875|2256.7545|2255.1815|2254.50225|2266.55|2266.44275|2244.3135|2244.20625|238650796
1345089600000|2012-08-16 04:00:00|2256.7545|2256.36125|2274.80825|2274.7725|2276.45275|2276.274|2254.21625|2254.0375|243205956
1345176000000|2012-08-17 04:00:00|2288.03575|2285.9265|2316.99325|2316.34975|2317.2435|2317.2435|2285.9265|2285.3545|393855664
1345435200000|2012-08-20 04:00:00|2323.9645|2323.75|2377.91125|2377.76825|2377.91125|2377.91125|2323.49975|2323.3925|579577648
1345521600000|2012-08-21 04:00:00|2399.54|2398.4675|2345.9865|2345.95075|2412.73175|2412.58875|2324.92975|2324.85825|778887048
1345608000000|2012-08-22 04:00:00|2339.5515|2339.1225|2391.56775|2391.3175|2391.675|2391.6035|2317.13625|2316.99325|545702516
1345694400000|2012-08-23 04:00:00|2381.808|2380.95|2368.33025|2367.40075|2394.8925|2394.6065|2364.076|2363.61125|403640640
1345780800000|2012-08-24 04:00:00|2360.46525|2358.96375|2372.1555|2370.4395|2393.391|2393.248|2344.199|2343.59125|408185312
1346040000000|2012-08-27 04:00:00|2431|2430.32075|2415.842|2414.9125|2434.146|2433.96725|2408.29875|2408.12|386975720
1346126400000|2012-08-28 04:00:00|2412.553|2411.37325|2412.51725|2412.1955|2417.0575|2417.02175|2398.0385|2397.64525|250857900
1346212800000|2012-08-29 04:00:00|2413.983|2413.44675|2408.406|2407.4765|2422.59875|2422.563|2404.6165|2404.545|191661620
1346299200000|2012-08-30 04:00:00|2397.93125|2397.14475|2373.97875|2372.942|2401.685|2400.50525|2369.83175|2369.653|283773312
1346385600000|2012-08-31 04:00:00|2386.3125|2384.5965|2377.69675|2377.4465|2390.245|2390.06625|2349.88325|2349.5615|319787944
1346731200000|2012-09-04 04:00:00|2381.12875|2379.91325|2412.124|2411.87375|2413.6255|2413.411|2375.62325|2375.5875|353269256
1346817600000|2012-09-05 04:00:00|2415.27|2414.555|2396.64425|2395.21425|2417.987|2417.844|2393.92725|2393.82|313631776
1346904000000|2012-09-06 04:00:00|2406.7615|2405.975|2417.272|2416.73575|2424.9225|2424.74375|2398.396|2398.11|369886796
1346990400000|2012-09-07 04:00:00|2424.02875|2422.74175|2432.573|2431.96525|2439.866|2439.68725|2416.23525|2415.80625|311486908
1347249600000|2012-09-10 04:00:00|2432.859|2431.89375|2369.2955|2368.54475|2442.76175|2442.44|2367.11475|2367.04325|469602348
1347336000000|2012-09-11 04:00:00|2378.662|2378.48325|2361.82375|2361.46625|2395.6075|2395.25|2347.2735|2346.9875|478960836
1347422400000|2012-09-12 04:00:00|2384.1675|2383.3095|2394.64225|2393.85575|2394.8925|2394.85675|2345.30725|2345.2|680308472
1347508800000|2012-09-13 04:00:00|2421.81225|2420.99|2442.04675|2441.47475|2450.6625|2450.26925|2412.41|2412.267|559160864
1347595200000|2012-09-14 04:00:00|2466.75|2466.3925|2471.21875|2471.00425|2491.7035|2491.59625|2459.6|2458.9565|564189676
1347854400000|2012-09-17 04:00:00|2500.67675|2500.212|2501.785|2500.89125|2501.82075|2501.7135|2483.481|2483.23075|356769004
1347940800000|2012-09-18 04:00:00|2502.24975|2501.785|2509.5785|2509.11375|2510.82975|2510.75825|2490.09475|2489.59425|349759020
1348027200000|2012-09-19 04:00:00|2504.18025|2503.39375|2510.365|2510.04325|2516.8|2516.7285|2501.24875|2500.74825|304145844
1348113600000|2012-09-20 04:00:00|2499.64|2499.03225|2498.46025|2497.9955|2502.7145|2502.53575|2479.8345|2479.62|299232528
1348200000000|2012-09-21 04:00:00|2511.11575|2510.365|2503.96575|2503.82275|2520.62525|2520.55375|2500.355|2500.212|428900556
1348459200000|2012-09-24 04:00:00|2455.41725|2454.452|2466.42825|2465.71325|2485.054|2484.911|2441.7965|2441.725|575187076
1348545600000|2012-09-25 04:00:00|2460.744|2459.70725|2408.6205|2408.22725|2476.6885|2476.58125|2406.22525|2405.975|491373088
1348632000000|2012-09-26 04:00:00|2388.13575|2388.1|2377.518|2377.41075|2404.86675|2404.79525|2364.076|2363.79|552871496
1348718400000|2012-09-27 04:00:00|2374.69375|2373.8|2436.0765|2435.5045|2438.75775|2438.54325|2361.073|2360.67975|564456024
1348804800000|2012-09-28 04:00:00|2426.6385|2425.3515|2385.5975|2384.8825|2435.29|2434.718|2383.77425|2383.524|505932640
1349064000000|2012-10-01 04:00:00|2399.64725|2398.825|2358.4275|2357.2835|2419.38125|2419.23825|2347.059|2346.9875|525678208
1349150400000|2012-10-02 04:00:00|2367.32925|2367.0075|2364.4335|2363.96875|2382.38|2381.951|2326.14525|2326.07375|609470152
1349236800000|2012-10-03 04:00:00|2378.69775|2377.375|2401.685|2400.71975|2401.8995|2401.64925|2368.938|2368.90225|379778936
1349323200000|2012-10-04 04:00:00|2399.826|2399.36125|2384.096|2384.0245|2410.44375|2410.08625|2379.52|2379.34125|350996640
1349409600000|2012-10-05 04:00:00|2379.77025|2377.4465|2333.76|2332.86625|2380.95|2380.91425|2328.612|2328.326|567107188
1349668800000|2012-10-08 04:00:00|2310.88|2310.451|2282.74475|2281.3505|2315.0985|2314.91975|2274.16475|2274.09325|604671216
1349755200000|2012-10-09 04:00:00|2282.995|2282.709|2274.272|2272.9135|2289.573|2289.3585|2229.62025|2229.19125|802615580
1349841600000|2012-10-10 04:00:00|2287.2135|2285.9265|2292.03975|2290.68125|2305.8035|2305.41025|2277.73975|2277.275|474466404
1349928000000|2012-10-11 04:00:00|2312.9535|2311.0945|2246.35125|2245.8865|2313.63275|2312.8105|2245.49325|2245.4575|513981004
1350014400000|2012-10-12 04:00:00|2252.0355|2250.534|2251.249|2251.14175|2271.555|2271.44775|2235.7335|2235.4475|436650572
1350273600000|2012-10-15 04:00:00|2260.65125|2259.4|2269.41|2269.08825|2270.697|2270.51825|2230.40675|2230.26375|411072052
1350360000000|2012-10-16 04:00:00|2272.30575|2271.9125|2322.35575|2322.177|2324.8225|2324.6795|2255.968|2255.825|522445144
1350446400000|2012-10-17 04:00:00|2321.2475|2320.175|2304.76675|2304.159|2333.72425|2333.43825|2302.55025|2302.3|360350544
1350532800000|2012-10-18 04:00:00|2288.46475|2288|2262.15275|2261.00875|2295.436|2295.2215|2252.393|2252.25|455720724
1350619200000|2012-10-19 04:00:00|2257.6125|2256.254|2180.28525|2180.07075|2258.7565|2257.93425|2179.99925|2179.3915|671323300
1350878400000|2012-10-22 04:00:00|2189.07975|2187.29225|2267.22925|2265.79925|2271.4835|2271.44775|2183.78875|2183.43125|509910460
1350964800000|2012-10-23 04:00:00|2256.14675|2256.111|2193.01225|2191.51075|2266.22825|2265.79925|2187.042|2186.8275|684488752
1351051200000|2012-10-24 04:00:00|2221.39775|2220.2895|2204.88125|2203.4155|2240.13075|2239.91625|2183.21675|2183.038|523167160
1351137600000|2012-10-25 04:00:00|2215.928|2215.53475|2180.21375|2178.64075|2223.65|2223.32825|2164.91275|2164.84125|530877368
1351224000000|2012-10-26 04:00:00|2179.49875|2178.78375|2159.3|2157.97725|2195.05|2194.72825|2112.86075|2112.825|949667412
1351656000000|2012-10-31 04:00:00|2127.0535|2124.22925|2128.4835|2127.125|2152.007|2151.89975|2101.13475|2100.99175|483345256
1351742400000|2012-11-01 04:00:00|2138.60075|2138.136|2133.66725|2131.80825|2155.6535|2155.0815|2124.551|2124.08625|338522040
1351828800000|2012-11-02 04:00:00|2134.09625|2131.95125|2062.59625|2060.7015|2134.09625|2131.95125|2054.767|2054.6955|576898572
1352091600000|2012-11-05 05:00:00|2085.7265|2084.26075|2090.91025|2089.62325|2101.27775|2101.20625|2065.063|2064.92|462279860
1352178000000|2012-11-06 05:00:00|2111.8955|2109.7505|2084.11775|2083.68875|2111.8955|2110.14375|2074.0005|2073.82175|340107524
1352264400000|2012-11-07 05:00:00|2050.477|2050.2625|1995.02875|1994.4925|2054.01625|2053.6945|1987.414|1986.699|744176500
1352350800000|2012-11-08 05:00:00|2005.5035|2004.288|1922.17025|1920.49|2009.97225|2009.865|1913.94775|1913.5545|988741928
1352437200000|2012-11-09 05:00:00|1931.7155|1930.5|1956.24|1955.525|1983.7675|1983.58875|1908.22775|1908.01325|857157536
1352696400000|2012-11-12 05:00:00|1982.3375|1981.6225|1940.83175|1940.5815|1982.3375|1982.1945|1925.924|1925.60225|488161592
1352782800000|2012-11-13 05:00:00|1927.10375|1926.5675|1941.18925|1939.509|1968.00175|1967.85875|1917.59425|1917.487|471127188
1352869200000|2012-11-14 05:00:00|1950.1625|1949.09|1919.95375|1919.489|1957.1695|1956.77625|1917.02225|1916.80775|447202096
1352955600000|2012-11-15 05:00:00|1923.2785|1921.777|1881.451|1879.84225|1928.74825|1927.96175|1868.68825|1868.3665|754678040
1353042000000|2012-11-16 05:00:00|1878.05475|1876.875|1887.028|1886.42025|1894.75|1894.5355|1808.27075|1808.05625|1191744612
1353301200000|2012-11-19 05:00:00|1932.788|1932.1445|2025.023|2023.48575|2028.8125|2028.77675|1930.39275|1929.82075|755699328
1353387600000|2012-11-20 05:00:00|2043.041|2042.3975|2006.25425|2005.432|2043.14825|2042.9695|1982.87375|1982.6235|596798600
1353474000000|2012-11-21 05:00:00|2018.016|2016.6575|2009.3645|2007.82725|2028.34775|2028.026|1990.38125|1989.702|351862432
1353646800000|2012-11-23 05:00:00|2028.99125|2027.6685|2044.042|2042.93375|2044.9|2044.86425|2011.438|2011.295|251976080
1353906000000|2012-11-26 05:00:00|2059.23575|2058.199|2107.3195|2106.39|2108.85675|2108.7495|2051.22775|2051.01325|596817620
1353992400000|2012-11-27 05:00:00|2107.7485|2106.3185|2091.232|2091.089|2110.7515|2110.42975|2074.25075|2073.8575|475992304
1354078800000|2012-11-28 05:00:00|2062.775|2061.488|2084.225|2083.7245|2094.235|2093.84175|2046.2585|2045.79375|476194572
1354165200000|2012-11-29 05:00:00|2109.4645|2109.28575|2107.105|2105.92525|2124.551|2124.44375|2092.4475|2092.12575|481941424
1354251600000|2012-11-30 05:00:00|2098.8825|2098.382|2092.26875|2091.91125|2103.53|2102.35025|2083.5815|2083.04525|308657844
1354510800000|2012-12-03 05:00:00|2123.3355|2122.835|2095.4505|2095.0215|2125.695|2125.58775|2093.26975|2093.1625|326400136
1354597200000|2012-12-04 05:00:00|2079.935|2078.505|2059.16425|2057.80575|2079.97075|2078.54075|2045.472|2045.36475|439394152
1354683600000|2012-12-05 05:00:00|2033.92475|2032.3875|1927.9975|1926.2815|2034.032|2032.459|1926.21|1926.10275|969297900
1354770000000|2012-12-06 05:00:00|1890.5315|1889.70925|1955.34625|1955.239|1978.22625|1978.01175|1854.567|1854.10225|1086915076
1354856400000|2012-12-07 05:00:00|1979.29875|1978.7625|1905.36775|1904.617|1984.9115|1984.80425|1894.92875|1894.75|745163524
1355115600000|2012-12-10 05:00:00|1876.62475|1875.8025|1894.607|1893.892|1925.17325|1925.1375|1864.863|1864.6485|591475412
1355202000000|2012-12-11 05:00:00|1930.46425|1929.24875|1935.0045|1934.0035|1964.71275|1964.56975|1921.5625|1921.062|556554012
1355288400000|2012-12-12 05:00:00|1959.1|1957.70575|1926.925|1926.4245|1959.1|1957.84875|1917.5585|1917.09375|461874236
1355374800000|2012-12-13 05:00:00|1899.93375|1899.36175|1893.71325|1893.2485|1922.063|1921.66975|1879.91375|1879.735|548978796
1355461200000|2012-12-14 05:00:00|1840.267|1839.695|1819.675|1819.13875|1852.3505|1851.993|1807.52|1807.4485|910786908
1355720400000|2012-12-17 05:00:00|1818.388|1817.7445|1856.0685|1855.9255|1856.10425|1855.997|1792.2905|1791.89725|709335664
1355806800000|2012-12-18 05:00:00|1879.62775|1878.9485|1909.05|1908.335|1912.2675|1912.053|1860.17975|1859.858|581110712
1355893200000|2012-12-19 05:00:00|1898.57525|1898.43225|1881.20075|1880.84325|1907.9775|1907.94175|1878.76975|1878.6625|417688220
1355979600000|2012-12-20 05:00:00|1894.8215|1893.85625|1865.9355|1865.6495|1895.50075|1893.85625|1855.0675|1854.9245|439250096
1356066000000|2012-12-21 05:00:00|1829.7565|1829.50625|1856.7835|1856.60475|1857.82025|1857.713|1824.14375|1824.0365|455261620
1356325200000|2012-12-24 05:00:00|1859.53625|1859.25025|1860.001|1858.67825|1874.19375|1873.97925|1854.45975|1854.31675|164150852
1356498000000|2012-12-26 05:00:00|1855.67525|1855.425|1834.3325|1834.29675|1857.03375|1856.7835|1827.3255|1827.21825|284691300
1356584400000|2012-12-27 05:00:00|1836.9065|1835.7625|1841.411|1840.553|1845.59375|1845.3435|1804.231|1804.12375|432770992
1356670800000|2012-12-28 05:00:00|1826.682|1825.43075|1821.4625|1821.21225|1839.30175|1839.123|1816.7435|1816.672|327348948
1356930000000|2012-12-31 05:00:00|1823.965|1823.64325|1906.94075|1905.1175|1914.055|1913.5545|1819.8895|1819.675|606148724
1357102800000|2013-01-02 05:00:00|1979.79925|1979.29875|1962.49625|1961.6025|1984.125|1983.73175|1936.8635|1936.32725|510241788
1357189200000|2013-01-03 05:00:00|1958.7425|1957.241|1938.11475|1937.7215|1965.07025|1964.35525|1934.11075|1934.0035|330540668
1357275600000|2013-01-04 05:00:00|1919.88225|1917.201|1883.739|1882.55925|1925.781|1925.31625|1880.98625|1880.91475|559679496
1357534800000|2013-01-07 05:00:00|1866.293|1866.0785|1872.6565|1872.54925|1892.42625|1891.71125|1842.126|1841.84|465071048
1357621200000|2013-01-08 05:00:00|1891.175|1890.63875|1878.05475|1877.84025|1901.5425|1901.29225|1863.862|1863.46875|422285340
1357707600000|2013-01-09 05:00:00|1868.97425|1867.9375|1849.4905|1848.132|1876.69625|1876.589|1845.23625|1844.9145|379572780
1357794000000|2013-01-10 05:00:00|1890.1025|1889.3875|1872.0845|1871.69125|1890.174|1889.56625|1843.27|1842.984|557993004
1357880400000|2013-01-11 05:00:00|1862.7895|1861.60975|1860.03675|1859.53625|1878.12625|1877.69725|1855.997|1855.425|311258432
1358139600000|2013-01-14 05:00:00|1795.68675|1795.18625|1794.221|1793.68475|1814.56275|1813.955|1782.74525|1782.17325|660646880
1358226000000|2013-01-15 05:00:00|1781.52975|1780.8505|1737.05675|1736.735|1783.81775|1783.81775|1728.40525|1728.0835|832815580
1358312400000|2013-01-16 05:00:00|1767.73025|1766.94375|1809.3075|1808.77125|1821.248|1821.1765|1761.00925|1760.6875|632987552
1358398800000|2013-01-17 05:00:00|1824.7515|1823.78625|1797.224|1796.47325|1825.93125|1825.7525|1794.82875|1794.75725|413344752
1358485200000|2013-01-18 05:00:00|1781.95875|1780.38575|1787.643|1787.60725|1795.508|1795.11475|1774.9875|1774.63|382485872
1358830800000|2013-01-22 05:00:00|1804.66|1803.802|1804.5885|1804.33825|1815.99275|1815.56375|1775.59525|1775.4165|419861816
1358917200000|2013-01-23 05:00:00|1819.3175|1818.63825|1838.98|1838.1935|1841.08925|1840.80325|1804.76725|1804.55275|587498880
1359003600000|2013-01-24 05:00:00|1643.82075|1642.89125|1610.6805|1610.35875|1664.98475|1664.55575|1609.6795|1609.64375|1319381060
1359090000000|2013-01-25 05:00:00|1615.614|1615.3995|1565.85|1565.67125|1631.058|1630.87925|1563.6335|1563.38325|1117488164
1359349200000|2013-01-28 05:00:00|1564.2055|1563.88375|1608.75|1608.3925|1620.36875|1620.08275|1558.414|1558.16375|726887692
1359435600000|2013-01-29 05:00:00|1637.779|1637.45725|1637.35|1637.35|1645.25075|1645.17925|1616.472|1616.2575|533864220
1359522000000|2013-01-30 05:00:00|1634.66875|1634.02525|1633.16725|1632.30925|1653.795|1653.47325|1624.87325|1624.8375|386768108
1359608400000|2013-01-31 05:00:00|1633.775|1633.06|1629.1275|1627.8405|1642.1405|1641.81875|1626.625|1626.5535|297665368
1359694800000|2013-02-01 05:00:00|1642.641|1641.211|1622.51375|1621.65575|1642.641|1641.67575|1603.03|1602.85125|504839048
1359954000000|2013-02-04 05:00:00|1622.907|1621.906|1581.18675|1581.0795|1629.9855|1629.66375|1580.25725|1580.15|447190292
1360040400000|2013-02-05 05:00:00|1588.3725|1587.40725|1637.35|1636.778|1643.5705|1643.356|1581.47275|1580.9365|551806152
1360126800000|2013-02-06 05:00:00|1632.345|1631.487|1634.95475|1634.52575|1667.7375|1667.55875|1618.188|1617.9735|563972556
1360213200000|2013-02-07 05:00:00|1657.4415|1656.19025|1674.387|1673.1|1680.25|1680.07125|1623.58625|1623.44325|639603524
1360299600000|2013-02-08 05:00:00|1694.55|1693.692|1698.0535|1697.9105|1711.81725|1711.53125|1681.394|1681.07225|577244752
1360558800000|2013-02-11 05:00:00|1703.845|1703.09425|1715.82125|1715.10625|1733.6605|1733.446|1692.86975|1691.86875|479760696
1360645200000|2013-02-12 05:00:00|1714.39125|1713.855|1672.814|1672.385|1724.58|1724.0795|1672.20625|1672.13475|557959468
1360731600000|2013-02-13 05:00:00|1670.77625|1670.41875|1669.70375|1669.1675|1693.37025|1693.263|1656.19025|1656.0115|445453396
1360818000000|2013-02-14 05:00:00|1660.659|1660.40875|1668.27375|1667.41575|1686.113|1685.97|1659.1575|1658.8715|309335440
1360904400000|2013-02-15 05:00:00|1677.39|1676.28175|1645.89425|1645.072|1680.822|1680.71475|1644.32125|1644.214|348814208
1361250000000|2013-02-19 05:00:00|1649.25475|1648.18225|1644.67875|1643.82075|1654.33125|1654.0095|1622.79975|1622.4065|412588668
1361336400000|2013-02-20 05:00:00|1636.206|1635.59825|1605.49675|1604.8175|1636.2775|1636.17025|1604.56725|1604.46|434375076
1361422800000|2013-02-21 05:00:00|1593.84225|1593.12725|1594.6645|1593.77075|1605.8185|1605.56825|1583.439|1583.0815|414059020
1361509200000|2013-02-22 05:00:00|1606.462|1605.5325|1611.61|1611.00225|1614.613|1614.1125|1596.738|1596.595|296821704
1361768400000|2013-02-25 05:00:00|1622.2635|1621.6915|1584.0825|1582.40225|1627.054|1626.9825|1582.438|1582.295|347105648
1361854800000|2013-02-26 05:00:00|1587.33575|1585.727|1605.175|1605.1035|1614.2555|1614.1125|1564.7775|1564.59875|486329032
1361941200000|2013-02-27 05:00:00|1603.745|1603.173|1589.90975|1589.33775|1617.6875|1616.758|1576.25325|1575.18075|571809116
1362027600000|2013-02-28 05:00:00|1587.90775|1586.585|1578.61275|1577.433|1601.13525|1600.599|1578.0765|1577.433|291114684
1362114000000|2013-03-01 05:00:00|1566.4935|1565.85|1538.85875|1538.0365|1566.4935|1566.24325|1537.28575|1537.25|524200948
1362373200000|2013-03-04 05:00:00|1528.8845|1528.3125|1502.0005|1500.89225|1530.815|1530.4575|1497.96075|1497.8535|544903552
1362459600000|2013-03-05 05:00:00|1506.61225|1506.32625|1541.71875|1540.968|1555.84|1555.4825|1504.217|1504.1455|601724724
1362546000000|2013-03-06 05:00:00|1553.80225|1553.409|1521.806|1521.1625|1556.01875|1555.9115|1517.48025|1517.23|431063216
1362632400000|2013-03-07 05:00:00|1518.946|1517.69475|1539.43075|1539.395|1544.4715|1544.4|1505.504|1505.25375|447889032
1362718800000|2013-03-08 05:00:00|1537.25|1536.7495|1543.113|1542.7555|1556.66225|1556.412|1532.56675|1532.28075|362962040
1362974400000|2013-03-11 04:00:00|1536.28475|1535.82|1565.74275|1564.59875|1569.4965|1569.38925|1520.05425|1519.83975|446927272
1363060800000|2013-03-12 04:00:00|1557.37725|1557.09125|1531.8875|1531.20825|1568.96025|1568.7815|1530.63625|1530.386|443904640
1363147200000|2013-03-13 04:00:00|1531.816|1530.49325|1531.6015|1530.958|1553.3375|1553.266|1520.7335|1520.62625|367223580
1363233600000|2013-03-14 04:00:00|1547.6175|1547.1885|1545.83|1545.4725|1553.981|1553.4805|1539.0375|1538.85875|283228836
1363320000000|2013-03-15 04:00:00|1565.85|1565.278|1586.156|1585.5125|1588.12225|1588.015|1563.2045|1563.16875|529512388
1363579200000|2013-03-18 04:00:00|1578.5055|1577.46875|1630.02125|1629.199|1635.5625|1635.16925|1577.3615|1577.29|562911272
1363665600000|2013-03-19 04:00:00|1642.1405|1642.03325|1625.195|1624.766|1647.96775|1647.7175|1603.5305|1603.3875|494089032
1363752000000|2013-03-20 04:00:00|1636.02725|1635.205|1616.5435|1615.86425|1636.02725|1635.59825|1607.3915|1607.28425|286752696
1363838400000|2013-03-21 04:00:00|1610.21575|1609.64375|1618.5455|1618.15225|1637.2785|1637.207|1609.608|1609.1075|361218124
1363924800000|2013-03-22 04:00:00|1625.30225|1624.2655|1651.078|1650.39875|1652.0075|1651.75725|1620.08275|1619.761|375094404
1364184000000|2013-03-25 04:00:00|1661.517|1660.659|1658.76425|1657.1555|1680.07125|1679.92825|1650.935|1650.82775|474652416
1364270400000|2013-03-26 04:00:00|1664.34125|1664.12675|1648.504|1648.361|1665.41375|1664.84175|1646.46625|1646.39475|274081928
1364356800000|2013-03-27 04:00:00|1632.95275|1631.9875|1616.43625|1615.9|1632.95275|1632.02325|1611.43125|1611.324|312179552
1364443200000|2013-03-28 04:00:00|1608.21375|1607.21275|1582.5095|1582.47375|1615.2565|1615.22075|1578.82725|1578.72|410618516
1364788800000|2013-04-01 04:00:00|1580.47175|1579.7925|1533.63925|1533.1745|1586.33475|1586.04875|1529.3135|1529.13475|370908696
1364875200000|2013-04-02 04:00:00|1528.241|1527.77625|1536.8925|1536.3205|1566.3505|1566.0645|1524.5945|1524.38|499062432
1364961600000|2013-04-03 04:00:00|1543.57775|1542.6125|1544.4715|1543.93525|1563.31175|1563.16875|1538.64425|1538.3225|333303132
1365048000000|2013-04-04 04:00:00|1549.7625|1548.86875|1529.0275|1528.34825|1555.125|1554.839|1520.55475|1520.26875|345726908
1365134400000|2013-04-05 04:00:00|1517.19425|1516.69375|1513.04725|1512.4395|1519.19625|1519.12475|1500.46325|1500.356|360290376
1365393600000|2013-04-08 04:00:00|1519.518|1519.3035|1523.808|1523.05725|1528.3125|1528.098|1510.5805|1510.4375|261993060
1365480000000|2013-04-09 04:00:00|1524.4515|1523.8795|1527.097|1525.48825|1531.8875|1531.85175|1511.4385|1511.33125|288216000
1365566400000|2013-04-10 04:00:00|1529.84975|1529.242|1557.87775|1556.9125|1562.4895|1562.3465|1523.522|1522.98575|360740808
1365652800000|2013-04-11 04:00:00|1550.29875|1549.6195|1552.72975|1552.3365|1565.85|1565.59975|1541.57575|1541.54|310846376
1365739200000|2013-04-12 04:00:00|1551.55|1551.37125|1536.821|1536.249|1551.55|1551.37125|1534.0325|1533.961|216320584
1365998400000|2013-04-15 04:00:00|1526.525|1525.70275|1501.4285|1500.39175|1529.92125|1529.671|1499.9985|1499.89125|303672108
1366084800000|2013-04-16 04:00:00|1507.61325|1506.68375|1523.522|1523.27175|1525.13075|1524.952|1504.0025|1503.53775|287677536
1366171200000|2013-04-17 04:00:00|1503.03725|1502.82275|1440.26025|1439.68825|1503.073|1502.82275|1423.38625|1423.24325|908404332
1366257600000|2013-04-18 04:00:00|1447.8035|1446.8025|1402.43675|1401.257|1450.735|1450.592|1393.42775|1393.3205|633014824
1366344000000|2013-04-19 04:00:00|1389.7455|1388.27975|1396.00175|1395.823|1428.57|1428.46275|1376.83975|1376.7325|562252668
1366603200000|2013-04-22 04:00:00|1404.36725|1403.9025|1426.31775|1424.67325|1437.865|1437.7935|1399.4695|1398.7545|386565508
1366689600000|2013-04-23 04:00:00|1444.014|1443.40625|1451.91475|1451.48575|1459.99425|1459.8155|1425.81725|1425.74575|434613928
1366776000000|2013-04-24 04:00:00|1406.94125|1406.548|1450.62775|1449.48375|1484.51875|1484.37575|1403.58075|1403.116|883932080
1366862400000|2013-04-25 04:00:00|1470.5405|1469.57525|1461.174|1459.70825|1479.8355|1479.5495|1455.13225|1455.025|351923188
1366948800000|2013-04-26 04:00:00|1465.607|1464.6775|1491.09675|1490.775|1497.10275|1496.9955|1459.63675|1459.49375|577442712
1367208000000|2013-04-29 04:00:00|1503.4305|1502.60825|1538.00075|1537.1785|1550.22725|1549.834|1502.75125|1501.929|554437284
1367294400000|2013-04-30 04:00:00|1555.66125|1555.1965|1583.04575|1582.6525|1591.76875|1591.5185|1545.00775|1544.65025|634970628
1367380800000|2013-05-01 04:00:00|1589.445|1587.872|1570.998|1570.426|1590.62475|1589.5165|1552.98|1552.837|482449900
1367467200000|2013-05-02 04:00:00|1580.11425|1579.75675|1593.05575|1592.6625|1603.745|1603.49475|1575.75275|1575.18075|380048612
1367553600000|2013-05-03 04:00:00|1613.86225|1613.64775|1609.28625|1608.75|1620.333|1620.1185|1607.034|1606.99825|327344724
1367812800000|2013-05-06 04:00:00|1628.87725|1628.4125|1647.789|1647.03825|1652.40075|1652.2935|1624.51575|1624.15825|441614796
1367899200000|2013-05-07 04:00:00|1661.1595|1660.98075|1640.1385|1639.10175|1665.05625|1664.7345|1622.37075|1621.9775|452692892
1367985600000|2013-05-08 04:00:00|1642.4265|1642.1405|1658.228|1657.799|1663.7335|1663.69775|1629.66375|1629.485|394292024
1368072000000|2013-05-09 04:00:00|1644.24975|1643.785|1632.917|1632.73825|1655.225|1655.0105|1628.94875|1628.6985|372793620
1368158400000|2013-05-10 04:00:00|1637.09975|1636.88525|1619.475|1619.22475|1643.46325|1643.4275|1610.57325|1610.466|323692444
1368417600000|2013-05-13 04:00:00|1614.3985|1614.1125|1626.053|1625.052|1637.02825|1636.95675|1614.14825|1614.1125|282367608
1368504000000|2013-05-14 04:00:00|1621.8345|1620.5475|1587.157|1586.0845|1627.37575|1627.34|1581.008|1580.68625|425885312
1368590400000|2013-05-15 04:00:00|1570.14|1569.4965|1533.6035|1533.532|1576.575|1576.5035|1510.11575|1509.937|700644780
1368676800000|2013-05-16 04:00:00|1513.226|1512.2965|1553.73075|1552.837|1565.3495|1565.278|1497.8535|1497.5675|585226768
1368763200000|2013-05-17 04:00:00|1567.3515|1565.38525|1549.51225|1549.3335|1573.3575|1573.143|1541.07525|1540.86075|397233592
1369022400000|2013-05-20 04:00:00|1544.4|1543.3275|1583.0815|1582.7955|1593.735|1593.34175|1537.92925|1537.6075|394742320
1369108800000|2013-05-21 04:00:00|1567.2085|1566.17175|1572.285|1571.74875|1592.591|1592.48375|1552.3365|1552.265|433315188
1369195200000|2013-05-22 04:00:00|1587.6575|1587.62175|1577.9335|1577.46875|1602.92275|1602.8155|1567.10125|1566.6365|425395804
1369281600000|2013-05-23 04:00:00|1560.2015|1559.3435|1581.40125|1580.75775|1595.0935|1594.593|1558.7|1557.80625|337261732
1369368000000|2013-05-24 04:00:00|1575.3595|1574.7875|1591.26825|1591.0895|1593.3775|1593.02|1575.3595|1574.287|259340500
1369713600000|2013-05-28 04:00:00|1608.75|1608.1065|1578.2195|1578.11225|1612.71825|1612.57525|1576.2175|1575.89575|353749788
1369800000000|2013-05-29 04:00:00|1573.9295|1573.2145|1591.41125|1591.018|1599.8125|1599.63375|1571.17675|1570.855|318137340
1369886400000|2013-05-30 04:00:00|1592.9485|1592.019|1615.14925|1614.184|1624.8375|1624.80175|1589.26625|1589.12325|336304976
1369972800000|2013-05-31 04:00:00|1618.58125|1618.5455|1609.608|1607.6775|1634.1325|1633.95375|1607.606|1607.32|352001256
1370232000000|2013-06-03 04:00:00|1610.6805|1610.07275|1611.43125|1610.466|1617.473|1616.79375|1582.009|1581.83025|355000388
1370318400000|2013-06-04 04:00:00|1620.19|1619.5465|1606.49775|1606.033|1624.58725|1624.37275|1599.49075|1599.2405|275049312
1370404800000|2013-06-05 04:00:00|1592.877|1591.5185|1591.2325|1590.9465|1611.3955|1611.00225|1586.5135|1586.2275|273208836
1370491200000|2013-06-06 04:00:00|1592.12625|1591.304|1567.4945|1566.9225|1597.91775|1597.453|1552.01475|1551.58575|403125788
1370577600000|2013-06-07 04:00:00|1561.274|1559.59375|1580.82925|1579.39925|1584.583|1584.44|1547.22425|1547.117|387070096
1370836800000|2013-06-10 04:00:00|1589.3735|1588.2295|1569.17475|1568.38825|1605.5325|1605.3895|1561.88175|1561.56|423988428
1370923200000|2013-06-11 04:00:00|1558.95025|1558.6285|1564.4915|1564.277|1582.867|1582.6525|1549.36925|1549.08325|275800800
1371009600000|2013-06-12 04:00:00|1571.3555|1569.997|1545.07925|1544.972|1577.46875|1577.29|1543.07725|1542.6125|254445896
1371096000000|2013-06-13 04:00:00|1546.831|1545.401|1558.30675|1558.02075|1562.95425|1562.4895|1532.96|1532.78125|270326548
1371182400000|2013-06-14 04:00:00|1556.412|1555.16075|1537.393|1536.249|1559.73675|1559.701|1532.06625|1531.8875|250065708
1371441600000|2013-06-17 04:00:00|1543.6135|1542.57675|1544.972|1544.1855|1557.6275|1557.59175|1538.78725|1538.42975|249565336
1371528000000|2013-06-18 04:00:00|1543.971|1543.399|1543.57775|1543.4705|1554.839|1554.696|1538.07225|1537.71475|186594012
1371614400000|2013-06-19 04:00:00|1542.541|1541.111|1512.40375|1512.225|1543.22025|1542.86275|1512.26075|1512.225|276691188
1371700800000|2013-06-20 04:00:00|1499.7125|1498.64|1489.52375|1489.02325|1522.8785|1522.69975|1484.4115|1484.23275|335837860
1371787200000|2013-06-21 04:00:00|1497.60325|1495.95875|1478.58425|1478.44125|1501.32125|1501.17825|1459.20775|1458.9575|391506856
1372046400000|2013-06-24 04:00:00|1456.455|1456.2405|1438.58|1437.6505|1461.174|1460.20875|1423.3505|1422.9215|437117416
1372132800000|2013-06-25 04:00:00|1450.62775|1450.0915|1440.33175|1439.6525|1457.84925|1457.6705|1425.853|1425.81725|299010260
1372219200000|2013-06-26 04:00:00|1444.12125|1443.40625|1423.6365|1422.85|1447.12425|1446.445|1414.73475|1414.44875|351724356
1372305600000|2013-06-27 04:00:00|1427.3545|1426.425|1408.15675|1407.549|1434.96925|1434.7905|1407.0485|1406.9055|316238672
1372392000000|2013-06-28 04:00:00|1399.398|1398.8975|1417.2015|1416.9155|1431.0725|1430.9295|1390.42475|1389.85275|451759752
1372651200000|2013-07-01 04:00:00|1440.40325|1439.54525|1463.28325|1462.28225|1473.86525|1473.43625|1434.54025|1434.18275|363990720
1372737600000|2013-07-02 04:00:00|1465.3925|1464.42725|1496.67375|1495.67275|1507.32725|1507.18425|1464.1055|1463.748|452764404
1372824000000|2013-07-03 04:00:00|1505.5755|1502.82275|1504.932|1503.75225|1512.1535|1511.68875|1492.5625|1492.348|227828956
1372996800000|2013-07-05 04:00:00|1502.89425|1501.82175|1492.2765|1491.5615|1513.26175|1512.90425|1484.94775|1484.80475|255501640
1373256000000|2013-07-08 04:00:00|1500.89225|1498.89025|1484.01825|1483.053|1505.075|1505.03925|1468.5385|1468.07375|275536472
1373342400000|2013-07-09 04:00:00|1479.29925|1476.475|1509.7225|1508.90025|1514.0125|1513.941|1467.3945|1467.00125|333745256
1373428800000|2013-07-10 04:00:00|1500.4275|1499.89125|1504.10975|1503.5735|1518.66|1518.4455|1495.351|1495.24375|270333796
1373515200000|2013-07-11 04:00:00|1512.225|1511.76025|1528.241|1527.812|1531.0295|1530.99375|1506.505|1505.61125|314526308
1373601600000|2013-07-12 04:00:00|1530.1|1529.92125|1524.55875|1522.77125|1536.49925|1536.42775|1514.0125|1513.655|260239872
1373860800000|2013-07-15 04:00:00|1520.98375|1520.09|1528.63425|1527.77625|1542.4695|1542.3265|1519.26775|1518.946|221081276
1373947200000|2013-07-16 04:00:00|1525.238|1524.666|1538.64425|1537.822|1539.71675|1539.71675|1517.05125|1516.33625|205927908
1374033600000|2013-07-17 04:00:00|1535.4625|1534.92625|1538.57275|1537.64325|1545.258|1545.00775|1530.958|1530.815|189101520
1374120000000|2013-07-18 04:00:00|1549.08325|1548.0465|1543.79225|1543.256|1554.696|1554.58875|1539.64525|1539.395|203477920
1374206400000|2013-07-19 04:00:00|1551.15675|1549.9055|1519.232|1518.946|1551.4785|1551.3355|1517.26575|1517.0155|235688792
1374465600000|2013-07-22 04:00:00|1534.676|1533.42475|1524.05825|1523.3075|1536.35625|1535.8915|1521.26975|1520.8765|181766940
1374552000000|2013-07-23 04:00:00|1523.522|1522.95|1497.925|1497.2815|1526.41775|1525.381|1497.31725|1496.88825|251751108
1374638400000|2013-07-24 04:00:00|1569.425|1569.38925|1575.32375|1575.0735|1589.40925|1589.33775|1556.73375|1556.01875|554323408
1374724800000|2013-07-25 04:00:00|1576.575|1574.68025|1567.995|1567.566|1578.005|1577.39725|1558.1995|1557.985|219028600
1374811200000|2013-07-26 04:00:00|1557.7705|1556.30475|1576.61075|1575.9315|1576.718|1576.575|1553.6235|1552.7655|182937404
1375070400000|2013-07-29 04:00:00|1575.5025|1573.715|1601.5285|1600.77775|1608.71425|1608.6785|1574.0725|1573.715|238779928
1375156800000|2013-07-30 04:00:00|1608.75|1608.3925|1621.51275|1621.2625|1634.31125|1634.23975|1606.319|1605.56825|296238952
1375243200000|2013-07-31 04:00:00|1626.08875|1625.65975|1618.2595|1618.00925|1635.02625|1634.7045|1606.78375|1606.64075|302806128
1375329600000|2013-08-01 04:00:00|1628.77|1627.73325|1633.06|1631.95175|1633.06|1632.95275|1620.51175|1620.22575|194925548
1375416000000|2013-08-02 04:00:00|1637.9935|1637.35|1653.7235|1653.652|1654.76025|1654.224|1632.7025|1632.23775|212263040
1375675200000|2013-08-05 04:00:00|1662.05325|1660.69475|1678.0335|1677.962|1682.681|1682.4665|1652.365|1652.11475|292198212
1375761600000|2013-08-06 04:00:00|1674.85175|1673.27875|1663.91225|1663.26875|1687.0425|1687.00675|1652.508|1652.18625|308696536
1375848000000|2013-08-07 04:00:00|1658.4425|1658.12075|1662.661|1662.089|1669.525|1669.239|1651.04225|1650.792|269222580
1375934400000|2013-08-08 04:00:00|1659.12175|1658.514|1648.39675|1647.75325|1659.19325|1658.8715|1637.35|1637.35|245887000
1376020800000|2013-08-09 04:00:00|1640.925|1639.352|1624.766|1623.80075|1646.216|1645.8585|1621.8345|1621.79875|246873864
1376280000000|2013-08-12 04:00:00|1633.59625|1632.774|1671.098|1670.955|1675.42375|1675.102|1632.80975|1632.345|331982040
1376366400000|2013-08-13 04:00:00|1684.36125|1683.825|1751.178|1750.14125|1768.481|1768.15925|1673.4575|1673.27875|856770656
1376452800000|2013-08-14 04:00:00|1778.348|1777.9905|1782.31625|1782.066|1802.7295|1802.515|1764.08375|1763.72625|706449440
1376539200000|2013-08-15 04:00:00|1776.775|1775.02325|1780.2785|1779.778|1796.08|1796.0085|1765.58525|1765.1205|452725136
1376625600000|2013-08-16 04:00:00|1788.82275|1787.8575|1795.8655|1795.82975|1798.0105|1797.8675|1783.74625|1783.4245|306802180
1376884800000|2013-08-19 04:00:00|1803.5875|1803.05125|1815.13475|1815.0275|1836.65625|1836.4775|1801.83575|1801.8|492280384
1376971200000|2013-08-20 04:00:00|1821.42675|1820.92625|1791.4325|1791.2895|1825.28775|1824.93025|1790.503|1790.32425|340770280
1377057600000|2013-08-21 04:00:00|1799.40475|1798.40375|1796.938|1795.82975|1813.06125|1812.8825|1791.89725|1791.79|319860048
1377144000000|2013-08-22 04:00:00|1805.26775|1803.98075|1798.76125|1797.68875|1807.52|1807.3055|1782.10175|1781.923|214076556
1377230400000|2013-08-23 04:00:00|1796.97375|1796.938|1791.39675|1791.218|1798.225|1797.939|1785.46225|1785.17625|211298572
1377489600000|2013-08-26 04:00:00|1791.075|1790.18125|1798.18925|1797.76025|1823.965|1823.78625|1789.96675|1788.75125|322339436
1377576000000|2013-08-27 04:00:00|1780.35|1779.635|1745.458|1745.35075|1796.509|1796.2945|1738.6655|1738.41525|409242128
1377662400000|2013-08-28 04:00:00|1738.8085|1737.45|1754.467|1754.07375|1772.485|1772.16325|1738.165|1737.45|291158824
1377748800000|2013-08-29 04:00:00|1758.614|1757.36275|1758.2565|1757.327|1774.9875|1774.95175|1756.50475|1755.754|225955908
1377835200000|2013-08-30 04:00:00|1759.29325|1758.9|1741.56125|1740.98925|1762.29625|1761.617|1739.3805|1739.2375|260094440
1378180800000|2013-09-03 04:00:00|1762.36775|1762.08175|1746.99525|1746.173|1776.346|1776.2745|1742.49075|1742.20475|319664864
1378267200000|2013-09-04 04:00:00|1786.8565|1785.927|1783.067|1782.45925|1795.54375|1795.47225|1774.66575|1774.201|314178600
1378353600000|2013-09-05 04:00:00|1789.5735|1789.2875|1770.626|1770.08975|1789.931|1789.2875|1765.1205|1764.763|223631128
1378440000000|2013-09-06 04:00:00|1782.1375|1781.7085|1781.208|1780.81475|1785.2835|1785.069|1752.07175|1751.57125|331750460
1378699200000|2013-09-09 04:00:00|1805.33925|1804.0165|1809.8795|1809.20025|1815.814|1815.7425|1799.97675|1799.941|310971924
1378785600000|2013-09-10 04:00:00|1810.0225|1809.1645|1768.37375|1767.766|1814.13375|1813.84775|1750.71325|1749.9625|714630944
1378872000000|2013-09-11 04:00:00|1668.953|1667.8805|1671.99175|1671.77725|1693.4775|1693.12|1662.3035|1661.69575|803052652
1378958400000|2013-09-12 04:00:00|1675.78125|1674.56575|1690.08125|1689.93825|1699.6265|1699.51925|1666.093|1665.98575|384533092
1379044800000|2013-09-13 04:00:00|1680.21425|1678.4625|1662.4465|1662.375|1686.79225|1686.7565|1661.374|1661.26675|283734412
1379304000000|2013-09-16 04:00:00|1649.505|1648.075|1608.9645|1608.42825|1650.68475|1649.8625|1599.63375|1598.8115|514662972
1379390400000|2013-09-17 04:00:00|1601.6|1600.885|1627.59025|1626.911|1643.499|1643.4275|1599.99125|1599.8125|381582456
1379476800000|2013-09-18 04:00:00|1656.54775|1655.54675|1660.945|1660.516|1667.237|1667.05825|1647.10975|1646.8595|421697664
1379563200000|2013-09-19 04:00:00|1682.7525|1682.57375|1688.72275|1688.258|1701.09225|1701.0565|1678.248|1677.56875|380861016
1379649600000|2013-09-20 04:00:00|1709.9225|1708.993|1669.70375|1669.41775|1710.995|1710.45875|1669.48925|1669.41775|507107372
1379908800000|2013-09-23 04:00:00|1774.52275|1773.2715|1755.14625|1754.467|1776.5605|1776.02425|1725.6525|1725.295|653714348
1379995200000|2013-09-24 04:00:00|1769.16025|1768.58825|1748.6755|1748.21075|1771.37675|1771.23375|1744.171|1743.9565|338325356
1380081600000|2013-09-25 04:00:00|1748.5325|1748.032|1722.149|1721.5055|1750.606|1750.21275|1721.18375|1721.0765|287999720
1380168000000|2013-09-26 04:00:00|1738.34375|1737.45|1738.55825|1738.27225|1746.6735|1746.459|1730.014|1729.9425|215241296
1380254400000|2013-09-27 04:00:00|1730.157|1729.156|1726.153|1724.04375|1732.8025|1732.55225|1718.68125|1718.53825|197744552
1380513600000|2013-09-30 04:00:00|1704.2025|1702.59375|1704.66725|1704.38125|1721.9345|1721.68425|1696.58775|1695.98|234716632
1380600000000|2013-10-01 04:00:00|1711.24525|1710.6375|1744.85025|1744.42125|1748.747|1748.35375|1710.709|1710.137|320204168
1380686400000|2013-10-02 04:00:00|1736.449|1734.9475|1750.3915|1749.71225|1758.185|1758.07775|1729.871|1729.40625|266258372
1380772800000|2013-10-03 04:00:00|1753.752|1753.35875|1728.87|1728.155|1760.15125|1758.86425|1718.86|1718.574|284190500
1380859200000|2013-10-04 04:00:00|1729.04875|1727.26125|1726.83225|1726.76075|1732.445|1732.33775|1711.10225|1710.995|245153804
1381118400000|2013-10-07 04:00:00|1739.452|1738.88|1743.885|1743.17|1761.22375|1761.08075|1735.48375|1734.76875|291760448
1381204800000|2013-10-08 04:00:00|1751.035|1749.9625|1720.0755|1719.03875|1754.07375|1754.00225|1718.10925|1717.89475|275765440
1381291200000|2013-10-09 04:00:00|1732.48075|1732.0875|1739.595|1737.879|1743.99225|1743.6705|1709.994|1709.7795|278714168
1381377600000|2013-10-10 04:00:00|1757.43425|1755.325|1751.3925|1750.8205|1760.33|1760.187|1742.27625|1742.0975|258805356
1381464000000|2013-10-11 04:00:00|1742.13325|1741.91875|1762.2605|1761.903|1765.51375|1765.37075|1734.59|1734.3755|256364680
1381723200000|2013-10-14 04:00:00|1750.749|1750.32|1773.80775|1773.30725|1778.8485|1778.66975|1749.9625|1749.42625|250675612
1381809600000|2013-10-15 04:00:00|1781.10075|1765.907|1787.39275|1786.46325|1794.65|1794.61425|1771.484|1765.907|309353272
1381896000000|2013-10-16 04:00:00|1794.25675|1782.638|1790.82475|1790.36|1796.54475|1796.40175|1774.1295|1773.7005|242509056
1381982400000|2013-10-17 04:00:00|1797.11675|1788.46525|1812.34625|1811.4525|1812.34625|1811.81|1784.03225|1782.7095|225286212
1382068800000|2013-10-18 04:00:00|1815.099|1809.3075|1819.63925|1818.06625|1820.7475|1820.56875|1808.34225|1804.19525|256937688
1382328000000|2013-10-21 04:00:00|1826.825|1826.825|1881.308|1878.162|1883.31|1882.77375|1826.1815|1820.21125|378164004
1382414400000|2013-10-22 04:00:00|1880.45|1873.157|1862.575|1861.68125|1890.8175|1890.1025|1817.53|1816.1|513915048
1382500800000|2013-10-23 04:00:00|1857.17675|1848.275|1878.6625|1876.5175|1879.3775|1879.19875|1846.702|1845.87975|300862520
1382587200000|2013-10-24 04:00:00|1883.6675|1880.45|1908.72825|1907.29825|1911.80275|1911.5525|1867.97325|1867.3655|375997220
1382673600000|2013-10-25 04:00:00|1908.335|1898.325|1878.448|1877.59|1910.8375|1908.15625|1877.33975|1877.26825|327179004
1382932800000|2013-10-28 04:00:00|1887.06375|1883.31|1872.76375|1869.725|1937.65|1937.47125|1799.0115|1798.225|521485844
1383019200000|2013-10-29 04:00:00|1888.49375|1873.3|1847.16675|1846.6305|1927.81875|1927.60425|1839.51625|1839.4805|620045032
1383105600000|2013-10-30 04:00:00|1855.0675|1843.6275|1869.725|1866.15|1886.027|1885.741|1848.66825|1843.6275|342557880
1383192000000|2013-10-31 04:00:00|1885.77675|1870.7975|1869.725|1868.47375|1885.77675|1885.77675|1863.82625|1863.54025|252881692
1383278400000|2013-11-01 04:00:00|1876.8035|1855.425|1859.10725|1858.9285|1876.8035|1876.732|1844.37825|1844.128|269187152
1383541200000|2013-11-04 05:00:00|1863.82625|1859.572|1883.05975|1882.595|1884.91875|1884.3825|1854.9245|1854.71|218640216
1383627600000|2013-11-05 05:00:00|1879.735|1874.015|1879.2345|1878.6625|1890.78175|1890.6745|1869.76075|1869.725|221498136
1383714000000|2013-11-06 05:00:00|1877.5185|1871.584|1856.855|1856.4975|1882.05875|1880.62875|1852.74375|1852.4935|207662440
1383800400000|2013-11-07 05:00:00|1858.6425|1852.136|1832.58075|1832.4735|1870.869|1870.18975|1831.86575|1831.72275|250362624
1383886800000|2013-11-08 05:00:00|1863.576|1832.545|1862.861|1862.03875|1863.576|1863.29|1829.971|1828.827|265626184
1384146000000|2013-11-11 05:00:00|1862.575|1859.03575|1854.88875|1853.995|1871.5125|1869.725|1839.1945|1838.837|216940900
1384232400000|2013-11-12 05:00:00|1855.53225|1852.0645|1861.5025|1861.3595|1873.04975|1873.014|1848.418|1846.4875|198626948
1384318800000|2013-11-13 05:00:00|1858.285|1856.855|1862.3605|1860.7875|1867.151|1866.97225|1848.23925|1848.09625|183038840
1384405200000|2013-11-14 05:00:00|1866.15|1859.67925|1887.20675|1885.49075|1892.21175|1892.033|1859.143|1855.7825|271157460
1384491600000|2013-11-15 05:00:00|1888.6725|1887.6|1876.91075|1876.8035|1893.32|1893.1055|1875.0875|1875.05175|301133516
1384750800000|2013-11-18 05:00:00|1876.83925|1875.83825|1854.53125|1854.03075|1885.8125|1885.455|1852.565|1852.2075|224481736
1384837200000|2013-11-19 05:00:00|1860.7875|1854.0665|1858.0705|1857.10525|1871.0835|1870.7975|1851.95725|1850.45575|193355892
1384923600000|2013-11-20 05:00:00|1858.2135|1852.02875|1842.87675|1841.44675|1860.5015|1860.287|1838.837|1838.72975|184982940
1385010000000|2013-11-21 05:00:00|1853.6375|1840.73175|1866.82925|1864.89875|1866.82925|1866.579|1836.51325|1836.37025|247403860
1385096400000|2013-11-22 05:00:00|1873.12125|1868.40225|1858.10625|1857.74875|1873.12125|1868.40225|1853.95925|1853.6375|200605428
1385355600000|2013-11-25 05:00:00|1866.11425|1859.25025|1873.3|1872.40625|1880.021|1879.9495|1859.6435|1856.14|221552580
1385442000000|2013-11-26 05:00:00|1924.065|1872.2275|1912.625|1911.052|1924.065|1916.52175|1871.87|1871.69125|396943132
1385528400000|2013-11-27 05:00:00|1916.2|1909.65775|1957.06225|1955.525|1957.27675|1956.41875|1911.2665|1908.15625|352523584
1385701200000|2013-11-29 05:00:00|1964.4625|1963.7475|1989.273|1987.95025|1996.02975|1995.7795|1958.84975|1955.525|309033048
1385960400000|2013-12-02 05:00:00|1994.4925|1988.0575|1973.22125|1972.29175|2017.587|2017.40825|1969.36025|1969.11|457118440
1386046800000|2013-12-03 05:00:00|2003.39425|1994.85|2030.6|2029.70625|2033.031|2033.031|1986.27|1986.09125|435624012
1386133200000|2013-12-04 05:00:00|2033.8175|2028.20475|2017.9445|2017.73|2036.85625|2035.9625|2005.432|2004.89575|344789536
1386219600000|2013-12-05 05:00:00|2052.05|2048.93975|2027.025|2026.31|2064.348|2063.16825|2025.166|2024.91575|418581436
1386306000000|2013-12-06 05:00:00|2044.9|2035.35475|2002.10725|2002.03575|2044.9|2039.2515|2000.60575|2000.2125|326490032
1386565200000|2013-12-09 05:00:00|2012.296|2008.75675|2028.63375|2028.169|2036.2485|2036.14125|2005.68225|2003.287|255342256
1386651600000|2013-12-10 05:00:00|2029.2415|2027.025|2029.17|2028.63375|2030.171|2029.885|2006.576|2006.2185|258407604
1386738000000|2013-12-11 05:00:00|2037.71425|2011.54525|2009.15|2009.11425|2041.2535|2041.1105|2001.17775|2000.82025|282270104
1386824400000|2013-12-12 05:00:00|2037.75|2000.89175|2004.86|2003.39425|2037.75|2021.019|2001.24925|1995.60075|209633264
1386910800000|2013-12-13 05:00:00|2019.69625|2007.434|1983.41|1982.838|2021.0905|2020.41125|1979.44175|1979.22725|280108168
1387170000000|2013-12-16 05:00:00|1976.975|1971.79125|1994.421|1991.38225|2010.9375|2010.90175|1976.975|1971.79125|221945948
1387256400000|2013-12-17 05:00:00|2007.3625|1992.2045|1985.30475|1983.6245|2007.3625|1999.855|1978.691|1978.29775|206757068
1387342800000|2013-12-18 05:00:00|1991.275|1984.983|1976.79625|1944.8|1991.275|1985.80525|1926.496|1926.21|474445128
1387429200000|2013-12-19 05:00:00|1978.405|1967.6085|1945.515|1944.8715|1978.405|1967.71575|1942.97675|1942.2975|263626184
1387515600000|2013-12-20 05:00:00|1963.56875|1948.089|1961.531|1960.8875|1972.14875|1971.8985|1947.3025|1945.33625|372482244
1387774800000|2013-12-23 05:00:00|2035.605|2016.04975|2038.28625|2037.75|2050.62|2049.08275|2011.0805|2011.295|429747444
1387861200000|2013-12-24 05:00:00|2042.6835|2038.465|2029.63475|2028.99125|2046.65175|2045.5435|2023.55725|2023.5215|142694696
1388034000000|2013-12-26 05:00:00|2031.6725|2029.70625|2015.2275|2014.61975|2035.9625|2035.28325|2014.155|2013.83325|161193280
1388120400000|2013-12-27 05:00:00|2023.27125|2018.445|2002|2001.89275|2023.27125|2021.62675|2000.46275|2000.2125|191260128
1388379600000|2013-12-30 05:00:00|2002.143|1996.566|1977.69|1977.404|2002.3575|1999.14|1974.86575|1974.544|219656436
1388466000000|2013-12-31 05:00:00|2000.2125|1975.1875|2005.46775|2004.5025|2006.6475|2006.29|1976.79625|1975.1875|189198968
1388638800000|2014-01-02 05:00:00|1994.85|1986.6275|1978.6195|1976.832|1998.425|1991.38225|1973.543|1973.43575|191726816
1388725200000|2014-01-03 05:00:00|1976.79625|1973.43575|1933.53875|1932.10875|1985.09025|1984.125|1932.03725|1931.75125|321390220
1388984400000|2014-01-06 05:00:00|1939.4375|1936.54175|1947.374|1946.659|1954.8815|1954.48825|1906.8335|1902.2575|342932880
1389070800000|2014-01-07 05:00:00|1948.33925|1947.55275|1926.21|1925.53075|1951.8785|1951.7355|1923.38575|1923.02825|263563616
1389157200000|2014-01-08 05:00:00|1930.46425|1927.38975|1943.37|1943.0125|1950.377|1950.234|1926.21|1925.1375|209613012
1389243600000|2014-01-09 05:00:00|1948.375|1950.3055|1954.98875|1912.625|1966.25|1959.386|1913.9835|1912.625|221613096
1389330000000|2014-01-10 05:00:00|1930.32125|1921.09775|1904.4025|1903.58025|1939.47325|1938.54375|1899.04|1898.71825|237120688
1389589200000|2014-01-13 05:00:00|1909.44325|1904.29525|1917.344|1916.52175|1939.4375|1939.33025|1894.71425|1892.9625|308283272
1389675600000|2014-01-14 05:00:00|1921.24075|1916.16425|1956.24|1955.1675|1956.77625|1956.41875|1916.057|1907.65575|255117684
1389762000000|2014-01-15 05:00:00|1984.125|1974.72275|1999.24725|1998.74675|2002.67925|2002.3575|1973.114|1970.21825|315869168
1389848400000|2014-01-16 05:00:00|1997.96025|1993.134|1976.975|1976.4745|1997.96025|1996.81625|1972.828|1972.113|169951300
1389934800000|2014-01-17 05:00:00|1983.94625|1978.44075|1933.25275|1933.03825|1986.09125|1983.80325|1930.357|1930.1425|345633276
1390280400000|2014-01-21 05:00:00|1937.221|1938.079|1964.0335|1962.7465|1966.50025|1966.25|1927.9975|1927.67575|262041076
1390366800000|2014-01-22 05:00:00|1965.8925|1961.42375|1979.65625|1966.25|1992.3475|1992.276|1958.814|1954.84575|301319244
1390453200000|2014-01-23 05:00:00|1982.15875|1973.43575|1988.0575|1987.3425|1991.275|1990.4885|1947.91025|1947.66|303249012
1390539600000|2014-01-24 05:00:00|1984.125|1978.1905|1951.235|1950.69875|1993.02675|1986.6275|1949.519|1948.804|355814980
1390798800000|2014-01-27 05:00:00|1962.56775|1950.19825|2041.325|1798.225|2041.325|2003.03675|1789.46625|1789.359|482546796
1390885200000|2014-01-28 05:00:00|1854.88875|1826.825|1841.125|1812.70375|1854.88875|1841.08925|1795.1505|1794.936|882526464
1390971600000|2014-01-29 05:00:00|1837.55|1832.1875|1791.4325|1791.11075|1837.55|1833.08125|1782.8525|1782.53075|415530488
1391058000000|2014-01-30 05:00:00|1794.2925|1782.495|1786.4275|1785.069|1810.7375|1810.27275|1776.1315|1775.66675|418146828
1391144400000|2014-01-31 05:00:00|1787.1425|1742.27625|1789.96675|1789.359|1793.11275|1792.89825|1764.58425|1742.27625|330391896
1391403600000|2014-02-03 05:00:00|1794.2925|1791.504|1796.40175|1796.08|1815.13475|1814.7415|1785.24775|1780.52875|321037940
1391490000000|2014-02-04 05:00:00|1799.97675|1791.25375|1817.0295|1816.815|1821.35525|1821.28375|1795.508|1791.075|267170388
1391576400000|2014-02-05 05:00:00|1819.675|1812.91825|1832.50925|1832.15175|1842.126|1841.87575|1806.09|1805.62525|239901520
1391662800000|2014-02-06 05:00:00|1828.57675|1823.8935|1830.36425|1829.79225|1835.7625|1835.691|1815.5995|1815.385|207639412
1391749200000|2014-02-07 05:00:00|1841.08925|1853.67325|1859.17875|1859|1882.2375|1881.308|1841.08925|1849.52625|299633252
1392008400000|2014-02-10 05:00:00|1869.01|1859.715|1892.9625|1891.35375|1901.86425|1901.64975|1847.9175|1847.131|276230104
1392094800000|2014-02-11 05:00:00|1899.3975|1897.07375|1916.80775|1915.16325|1922.45625|1922.349|1893.1055|1890.13825|224409260
1392181200000|2014-02-12 05:00:00|1921.205|1916.772|1917.2725|1915.1275|1929.10575|1928.927|1906.36875|1906.333|227930796
1392267600000|2014-02-13 05:00:00|1915.1275|1905.22475|1946.23|1944.8|1947.83875|1947.76725|1902.8295|1896.5375|245910496
1392354000000|2014-02-14 05:00:00|1955.1675|1944.0135|1947.3025|1946.83775|1959.0285|1955.5965|1935.18325|1934.68275|230356552
1392699600000|2014-02-18 05:00:00|1945.8725|1949.19725|1949.805|1949.62625|1970.50425|1970.4685|1944.5855|1944.228|215488560
1392786000000|2014-02-19 05:00:00|1949.805|1950.1625|1924.065|1923.38575|1959.1|1954.20225|1910.9805|1910.08675|259293340
1392872400000|2014-02-20 05:00:00|1924.065|1912.625|1900.47|1899.3975|1924.065|1919.489|1891.28225|1891.175|251066500
1392958800000|2014-02-21 05:00:00|1900.47|1887.6|1877.2325|1876.875|1911.1235|1910.8375|1875.588|1875.445|230639384
1393218000000|2014-02-24 05:00:00|1876.83925|1876.446|1892.06875|1885.455|1894.5355|1894.28525|1865.89975|1862.575|230878472
1393304400000|2014-02-25 05:00:00|1892.06875|1885.13325|1869.725|1868.295|1894.75|1894.3925|1792.8625|1862.575|189420028
1393390800000|2014-02-26 05:00:00|1869.725|1862.75375|1845.95125|1845.2005|1885.63375|1876.83925|1843.44875|1841.84|223184500
1393477200000|2014-02-27 05:00:00|1845.95125|1846.95225|1887.9575|1887.63575|1890.3885|1890.2455|1838.551|1836.6205|231070868
1393563600000|2014-02-28 05:00:00|1887.9575|1887.63575|1879.91375|1879.62775|1904.58125|1904.4025|1866.68625|1866.579|275735984
1393822800000|2014-03-03 05:00:00|1879.91375|1879.62775|1888.63675|1887.77875|1897.07375|1897.07375|1856.3545|1856.3545|185270504
1393909200000|2014-03-04 05:00:00|1888.63675|1887.77875|1898.2535|1897.8245|1906.476|1905.475|1886.8135|1875.5165|180988952
1393995600000|2014-03-05 05:00:00|1898.2535|1897.8245|1903.86625|1903.187|1911.73125|1911.58825|1892.1045|1891.63975|157419060
1394082000000|2014-03-06 05:00:00|1903.86625|1903.187|1895.64375|1889.5305|1910.6226425|1910.51575|1888.887|1887.9575|133316088
1394168400000|2014-03-07 05:00:00|1895.64375|1897.467|1895.036|1894.75|1901.9|1901.50675|1880.8075|1880.593|167434228
1394424000000|2014-03-10 04:00:00|1898.325|1884.025|1896.5375|1895.64375|1906.762|1906.65475|1888.9585|1880.45|147722028
1394510400000|2014-03-11 04:00:00|1896.5375|1889.5305|1917.16525|1916.2|1925.9955|1925.95975|1893.32|1889.3875|222345316
1394596800000|2014-03-12 04:00:00|1917.16525|1906.5475|1920.49|1919.8465|1921.02625|1920.919|1902.00725|1901.9|164093200
1394683200000|2014-03-13 04:00:00|1920.49|1920.52575|1892.9625|1892.21175|1929.356|1929.10575|1891.175|1890.63875|216788200
1394769600000|2014-03-14 04:00:00|1892.9625|1883.31|1876.33875|1875.8025|1907.2625|1896.609|1869.76075|1869.725|191617632
1395028800000|2014-03-17 04:00:00|1897.5385|1876.875|1885.8125|1880.45|1897.5385|1894.42825|1880.3785|1876.875|148522084
1395115200000|2014-03-18 04:00:00|1886.5275|1869.725|1900.1125|1898.754|1901.79275|1901.64975|1874.76575|1866.25725|136904468
1395201600000|2014-03-19 04:00:00|1917.058|1891.175|1901.9|1891.175|1917.058|1916.87925|1891.2465|1891.175|175809868
1395288000000|2014-03-20 04:00:00|1909.05|1894.42825|1891.06775|1887.6|1909.05|1904.08075|1885.41925|1885.0975|153376144
1395374400000|2014-03-21 04:00:00|1897.61|1891.175|1903.50875|1902.86525|1912.625|1911.91|1881.62975|1881.5225|264092312
1395633600000|2014-03-24 04:00:00|1925.1375|1920.1325|1932.073|1925.209|1943.47725|1938.04325|1913.16125|1912.8395|297911428
1395720000000|2014-03-25 04:00:00|1937.65|1921.81275|1952.808|1951.95|1952.84375|1952.12875|1928.46225|1921.81275|212450448
1395806400000|2014-03-26 04:00:00|1958.92125|1948.33925|1926.7105|1926.067|1962.71075|1962.63925|1925.495|1925.24475|225392232
1395892800000|2014-03-27 04:00:00|1942.655|1919.81075|1930.4285|1920.09675|1942.655|1935.8625|1913.197|1913.054|177461852
1395979200000|2014-03-28 04:00:00|1930.5|1921.4195|1921.634|1921.38375|1939.40175|1933.932|1910.08675|1909.94375|165947652
1396238400000|2014-03-31 04:00:00|1930.1425|1925.88825|1916.2|1912.94675|1935.11175|1933.789|1913.197|1912.94675|136323216
1396324800000|2014-04-01 04:00:00|1918.7025|1916.37875|1937.364|1936.75625|1937.65|1937.47125|1918.7025|1914.055|167728392
1396411200000|2014-04-02 04:00:00|1943.37|1937.65|1940.33125|1939.4375|1943.37|1942.83375|1931.787|1931.39375|98768168
1396497600000|2014-04-03 04:00:00|1941.225|1931.215|1927.9975|1926.96075|1943.54875|1939.7235|1922.09875|1921.92|94078980
1396584000000|2014-04-04 04:00:00|1933.61025|1926.96075|1903.6875|1902.9725|1933.61025|1930.2855|1897.00225|1896.752|155192704
1396843200000|2014-04-07 04:00:00|1887.20675|1887.49275|1875.016|1873.97925|1903.616|1897.71725|1865.9355|1865.721|173460204
1396929600000|2014-04-08 04:00:00|1880.41425|1874.83725|1872.04875|1871.69125|1883.98925|1882.48775|1854.53125|1854.3525|130843296
1397016000000|2014-04-09 04:00:00|1880.41425|1863.6475|1897.43125|1895.8225|1897.78875|1897.43125|1866.436|1858.53525|115851880
1397102400000|2014-04-10 04:00:00|1916.2|1905.51075|1866.15|1865.5065|1916.2|1906.905|1862.96825|1860.7875|138033364
1397188800000|2014-04-11 04:00:00|1869.153|1863.29|1858.4995|1856.4975|1882.2375|1870.869|1848.847|1848.704|159343684
1397448000000|2014-04-14 04:00:00|1859|1848.275|1866.15|1864.3625|1869.725|1868.83125|1848.9185|1846.0585|108919076
1397534400000|2014-04-15 04:00:00|1869.725|1846.0585|1851.81425|1851.31375|1876.875|1867.97325|1828.0405|1828.00475|143413248
1397620800000|2014-04-16 04:00:00|1862.89675|1838.08625|1846.4875|1846.13|1862.89675|1862.7895|1838.37225|1838.08625|117484128
1397707200000|2014-04-17 04:00:00|1850.0625|1845.45075|1876.875|1876.69625|1886.77775|1886.70625|1847.16675|1845.415|175237148
1398052800000|2014-04-21 04:00:00|1878.305|1877.8045|1899.86225|1899.21875|1902.4005|1902.29325|1873.3|1873.12125|103894668
1398139200000|2014-04-22 04:00:00|1901.5425|1891.13925|1900.47|1900.1125|1901.9|1901.36375|1882.63075|1882.41625|108885556
1398225600000|2014-04-23 04:00:00|1902.758|1898.21775|2023.98625|2023.307|2035.5335|2035.319|1869.68925|1863.46875|276096276
1398312000000|2014-04-24 04:00:00|2016.3|2015.76375|2027.025|2023.45|2045.86525|2044.9|2004.82425|2004.60975|413029204
1398398400000|2014-04-25 04:00:00|2022.3775|2009.15|2040.5385|2039.609|2044.9|2044.79275|2009.15|2009.15|224166620
1398657600000|2014-04-28 04:00:00|2046.6875|2046.00825|2126.7675|2125.73075|2129.87775|2129.66325|2042.79075|2041.6825|358187524
1398744000000|2014-04-29 04:00:00|2133.56|2130.7|2109.78625|2109.25|2136.3485|2135.2045|2108.28475|2107.49825|190372512
1398830400000|2014-04-30 04:00:00|2105.675|2098.91825|2115.3275|2113.79025|2142.96225|2142.855|2105.675|2094.95|252061760
1398916800000|2014-05-01 04:00:00|2122.29875|2103.6015|2126.41|2096.237|2126.41|2126.08825|2096.41575|2096.237|135410576
1399003200000|2014-05-02 04:00:00|2116.4|2116.4|2118.1875|2117.65125|2128.055|2124.122|2108.64225|2108.21325|110187992
1399262400000|2014-05-05 04:00:00|2119.4375|2109.25|2152.2215|2151.75675|2153.9375|2152.90075|2102.13575|2098.525|160325436
1399348800000|2014-05-06 04:00:00|2155.68925|2152.54325|2126.7675|2124.98|2162.5175|2160.6585|2116.4|2113.71875|177928032
1399435200000|2014-05-07 04:00:00|2135.705|2119.26|2115.113|2114.6125|2137.0635|2136.9205|2102.1|2101.099|139877624
1399521600000|2014-05-08 04:00:00|2116.4|2108.21325|2096.5945|2096.237|2122.08425|2121.7625|2086.2985|2084.225|122948956
1399608000000|2014-05-09 04:00:00|2103.8875|2086.0125|2094.05625|2093.34125|2103.8875|2097.63125|2074.75125|2074.67975|141863440
1399867200000|2014-05-12 04:00:00|2097.345|2094.75|2138.74375|2118.72375|2138.74375|2122.263|2094.235|2091.25|101204516
1399953600000|2014-05-13 04:00:00|2123.55|2119.36725|2122.08425|2120.1895|2125.51625|2125.409|2112.28875|2111.681|86906324
1400040000000|2014-05-14 04:00:00|2122.4775|2112.825|2125.51625|2124.1575|2135.705|2135.38325|2115.14875|2091.25|94929620
1400126400000|2014-05-15 04:00:00|2129.8775|2118.36625|2104.92425|2103.7445|2134.275|2132.6305|2102.0285|2100.13375|132153528
1400212800000|2014-05-16 04:00:00|2108.4625|2102.1|2136.3485|2136.134|2139.28|2136.67025|2093.1625|2092.805|158175808
1400472000000|2014-05-19 04:00:00|2134.275|2132.4875|2160.19375|2159.3|2171.20475|2171.0975|2128.16175|2121.79825|183964908
1400558400000|2014-05-20 04:00:00|2169.31|2159.69325|2156.40425|2152.15|2169.31|2168.41625|2147.75275|2147.53825|131162916
1400644800000|2014-05-21 04:00:00|2164.6625|2159.3|2167.70125|2166.48575|2169.024|2168.881|2153.18675|2152.32875|105934804
1400731200000|2014-05-22 04:00:00|2169.63175|2163.62575|2187.5425|2168.0945|2187.5425|2180.14225|2159.97925|2159.47875|110468964
1400817600000|2014-05-23 04:00:00|2170.20375|2163.05375|2194.29925|2193.08375|2197.73125|2197.481|2168.2375|2163.05375|124986444
1401163200000|2014-05-27 04:00:00|2216.5|2208.7065|2238.84375|2238.665|2240.41675|2239.98775|2201.771|2200.5555|180422312
1401249600000|2014-05-28 04:00:00|2243.27675|2233.12375|2232.90925|2232.5875|2252.07125|2251.49925|2229.37|2228.83375|169149844
1401336000000|2014-05-29 04:00:00|2239.7375|2224.18625|2276.30975|2275.13|2276.9175|2276.7745|2236.69875|2224.18625|187461956
1401422400000|2014-05-30 04:00:00|2279.0625|2274.0575|2261.3305|2261.259|2302.9435|2302.872|2248.675|2248.3175|274700064
1401681600000|2014-06-02 04:00:00|2276.595|2272.59175|2246.49425|2245.99375|2277.0605|2274.415|2225.8665|2225.4375|189861348
1401768000000|2014-06-03 04:00:00|2244.92125|2241.525|2282.6375|2279.95625|2283.4955|2283.31675|2234.375|2230.8|158937704
1401854400000|2014-06-04 04:00:00|2284.3525|2282.2085|2305.16|2305.017|2316.2425|2315.99225|2273.95025|2273.7|166196268
1401940800000|2014-06-05 04:00:00|2309.45|2301.585|2312.98925|2311.8095|2321.49775|2321.1045|2297.581|2297.33075|149631340
1402027200000|2014-06-06 04:00:00|2321.425|2319.6745|2308.735|2308.34175|2328.29025|2328.04|2304.3735|2303.90875|186832688
1402286400000|2014-06-09 04:00:00|2311.5|2300|2344.25|2344|2347|2346.75|2294|2293|268213408
1402372800000|2014-06-10 04:00:00|2353.5|2351.25|2357.25|2355|2376.25|2375.75|2339.5|2339.25|225313696
1402459200000|2014-06-11 04:00:00|2358.75|2346|2347|2346.5|2369.25|2369|2334.5|2334.25|164781836
1402545600000|2014-06-12 04:00:00|2350|2347|2309.5|2301|2354.5|2353.75|2297.75|2297.5|192301196
1402632000000|2014-06-13 04:00:00|2290|2287.5|2286|2285.5|2316|2315.75|2272.25|2272|196670020
1402891200000|2014-06-16 04:00:00|2287.5|2285|2307|2306.75|2318.75|2318.5|2272.75|2272.5|127828320
1402977600000|2014-06-17 04:00:00|2313|2312.5|2300|2299.75|2320.75|2319.75|2295.25|2295|104319232
1403064000000|2014-06-18 04:00:00|2311.25|2300|2304.5|2304|2329.75|2325|2284|2283.75|120441900
1403150400000|2014-06-19 04:00:00|2312.5|2307.5|2290|2287.75|2317|2315|2284.5|2284.25|123631120
1403236800000|2014-06-20 04:00:00|2295|2292.5|2286.25|2285|2313.75|2313.5|2273|2272|309504060
1403496000000|2014-06-23 04:00:00|2269.5|2267.5|2267|2266.75|2290.5|2290.25|2265.25|2265|131928564
1403582400000|2014-06-24 04:00:00|2272|2270.75|2260|2259|2293.5|2293.25|2254.25|2253.75|144159484
1403668800000|2014-06-25 04:00:00|2256.75|2256.5|2258.75|2258.5|2267.5|2267.25|2241.5|2241.25|126530668
1403755200000|2014-06-26 04:00:00|2265|2253.75|2274.5|2271.75|2276.25|2276|2245.25|2245|120599324
1403841600000|2014-06-27 04:00:00|2274|2273|2297.75|2297.5|2300|2299.75|2267.5|2265|256104284
1404100800000|2014-06-30 04:00:00|2314.75|2310|2328|2327.5|2343.25|2343|2300|2299.5|107804728
1404187200000|2014-07-01 04:00:00|2331.25|2331|2339.5|2338.75|2351.75|2351.5|2328.5|2325.25|87768588
1404273600000|2014-07-02 04:00:00|2349.75|2343|2336.5|2335.5|2351.75|2351.5|2327.5|2327.25|63571988
1404360000000|2014-07-03 04:00:00|2345|2326.25|2350.5|2350.25|2352.25|2352|2330.25|2326.25|57278516
1404705600000|2014-07-07 04:00:00|2351.75|2346.25|2407.25|2406.25|2409.75|2409|2347.75|2346.25|127166284
1404792000000|2014-07-08 04:00:00|2410.5|2405.25|2384.75|2364.25|2420|2419.75|2348.25|2348|148591228
1404878400000|2014-07-09 04:00:00|2383.75|2383|2384.5|2384|2398.75|2398.5|2369.25|2369|76918180
1404964800000|2014-07-10 04:00:00|2380|2379.25|2372|2371.75|2388.75|2388.5|2338.25|2338|88666696
1405051200000|2014-07-11 04:00:00|2379.5|2378.75|2382.5|2381.75|2397.25|2397|2371.75|2350.25|77145040
1405310400000|2014-07-14 04:00:00|2406|2405|2415.5|2415|2422.25|2422|2391.5|2391.25|98557328
1405396800000|2014-07-15 04:00:00|2422|2420|2424|2398.75|2429.25|2429|2376|2375.75|101802140
1405483200000|2014-07-16 04:00:00|2436|2433.75|2370.5|2370.25|2449.75|2449.5|2368.5|2368.25|113352052
1405569600000|2014-07-17 04:00:00|2380|2378.75|2323.5|2323.25|2382|2381.75|2314.5|2314.25|122548660
1405656000000|2014-07-18 04:00:00|2329.25|2328.5|2357.75|2357.5|2368.5|2368.25|2325.75|2324.5|114706492
1405915200000|2014-07-21 04:00:00|2357.75|2357|2353.25|2352.75|2382.25|2381.25|2343.25|2343|88653336
1406001600000|2014-07-22 04:00:00|2375|2362.5|2354.5|2353.75|2381.75|2380.75|2321.25|2320|126345700
1406088000000|2014-07-23 04:00:00|2362|2361.25|2429.75|2429.25|2447|2446.75|2353|2352.5|201685232
1406174400000|2014-07-24 04:00:00|2432.75|2426.25|2419.5|2418.75|2437.25|2435.5|2410.75|2410.5|95439616
1406260800000|2014-07-25 04:00:00|2423|2416.25|2440|2439.75|2446|2446|2416.25|2412.75|109105752
1406520000000|2014-07-28 04:00:00|2441|2440.25|2476|2475.75|2481|2480.75|2439|2432.75|130868552
1406606400000|2014-07-29 04:00:00|2475.75|2475|2456.5|2455.75|2487|2486.75|2455.25|2445.5|105340592
1406692800000|2014-07-30 04:00:00|2459.75|2459|2453.5|2453.25|2468.5|2467.25|2442|2441.75|83509268
1406779200000|2014-07-31 04:00:00|2449.25|2448.75|2386.5|2385.75|2449.25|2448.75|2381.25|2380.75|132930016
1406865600000|2014-08-01 04:00:00|2374.75|2372.5|2404|2403.75|2415.5|2415.25|2332.75|2330|116960588
1407124800000|2014-08-04 04:00:00|2419.5|2412.5|2388.75|2388.25|2422.5|2420.75|2379.5|2379.25|92780632
1407211200000|2014-08-05 04:00:00|2393.25|2392.5|2387.5|2386.25|2410|2392.5|2359.25|2359|135156256
1407297600000|2014-08-06 04:00:00|2371.25|2363.75|2374.75|2374.25|2387|2386.75|2357.5|2352.5|88542696
1407384000000|2014-08-07 04:00:00|2364.25|2364|2355|2354.75|2398.75|2398.5|2352.75|2352.5|115866036
1407470400000|2014-08-08 04:00:00|2370.5|2333.5|2365|2364.75|2370.5|2370.25|2332.25|2332|108096404
1407729600000|2014-08-11 04:00:00|2386.5|2376.25|2405.75|2405.5|2406|2405.75|2371|2370.75|94904064
1407816000000|2014-08-12 04:00:00|2414.5|2412.75|2398.75|2398.25|2422.5|2421.75|2390.5|2390.25|84748096
1407902400000|2014-08-13 04:00:00|2408.25|2401.75|2432.75|2432|2433|2432.75|2399.75|2398|80172892
1407988800000|2014-08-14 04:00:00|2434.25|2433.5|2439.5|2439.25|2439.5|2439.25|2420.25|2420|70527040
1408075200000|2014-08-15 04:00:00|2437.25|2436.5|2447.75|2447.5|2454.75|2454.75|2421.75|2421.5|139282132
1408334400000|2014-08-18 04:00:00|2464.5|2463.75|2483|2482.75|2484.25|2484|2449.5|2449.25|115700304
1408420800000|2014-08-19 04:00:00|2488.75|2486.25|2510.75|2510.75|2517|2516.75|2483.25|2483|167370348
1408507200000|2014-08-20 04:00:00|2524.75|2523.25|2512|2511|2527.25|2527|2498.75|2498.5|129296220
1408593600000|2014-08-21 04:00:00|2513.5|2512.75|2516|2515|2523.5|2523.25|2503|2503|83798128
1408680000000|2014-08-22 04:00:00|2517.25|2510.5|2537.25|2537|2537.75|2537.5|2502.5|2501.25|105589008
1408939200000|2014-08-25 04:00:00|2549.5|2533.75|2532.5|2531.75|2554.25|2554|2531.25|2530.25|97273744
1409025600000|2014-08-26 04:00:00|2531|2531.25|2526.5|2525.75|2542|2539.5|2521.25|2520|92413692
1409112000000|2014-08-27 04:00:00|2528.75|2528|2552.5|2552|2564.25|2564|2517.75|2517.5|120580572
1409198400000|2014-08-28 04:00:00|2562.5|2549.75|2559.75|2559.5|2569.75|2569.5|2533.5|2533|137326800
1409284800000|2014-08-29 04:00:00|2567|2565.25|2563.75|2563|2573|2572.25|2555.25|2555|109166796
1409630400000|2014-09-02 04:00:00|2592|2588.75|2582|2581.5|2594.25|2593.25|2568.25|2568|115667560
1409716800000|2014-09-03 04:00:00|2587.25|2585.25|2475.75|2475.5|2599.75|2598.5|2464.75|2464.5|296738496
1409803200000|2014-09-04 04:00:00|2474.75|2472.75|2457|2456.5|2502.25|2502|2405.75|2403|203828860
1409889600000|2014-09-05 04:00:00|2460.25|2460|2475.5|2475.25|2484.75|2484.5|2452.25|2451.25|138925308
1410148800000|2014-09-08 04:00:00|2488|2458.75|2461.5|2461.25|2488|2488|2451.5|2451.25|107162956
1410235200000|2014-09-09 04:00:00|2470|2465|2443|2442.75|2577|2576.75|2404.25|2403.5|458121520
1410321600000|2014-09-10 04:00:00|2419.75|2417.25|2529.75|2529.25|2529.75|2529.5|2417.5|2417.25|250459180
1410408000000|2014-09-11 04:00:00|2522|2513.75|2533.5|2532.75|2540|2539.75|2490.75|2490.5|153894740
1410494400000|2014-09-12 04:00:00|2532.25|2524.5|2542.5|2542|2554.75|2554.5|2514.75|2514|156815120
1410753600000|2014-09-15 04:00:00|2540.5|2540.25|2544.25|2543.75|2586.5|2586.25|2536.25|2536|151875136
1410840000000|2014-09-16 04:00:00|2547|2546.25|2511|2510.25|2556.25|2548.5|2472.75|2472.25|167763136
1410926400000|2014-09-17 04:00:00|2518.75|2518.5|2540.25|2539.25|2545|2544.75|2502.25|2500|145021928
1411012800000|2014-09-18 04:00:00|2533.5|2532.75|2546.25|2544.75|2567.75|2565.5|2533|2530.25|87787608
1411099200000|2014-09-19 04:00:00|2555|2550.25|2531.5|2531.25|2561.75|2559|2524.25|2524|187328592
1411358400000|2014-09-22 04:00:00|2523.75|2522.75|2518.25|2517.75|2556.25|2554.75|2513|2504|135796296
1411444800000|2014-09-23 04:00:00|2519.5|2518.25|2563.75|2562.5|2573.5|2573.25|2507.75|2507|159278108
1411531200000|2014-09-24 04:00:00|2562.5|2553.75|2534.5|2534|2574.5|2571.25|2530.25|2530|158850868
1411617600000|2014-09-25 04:00:00|2517|2516.25|2457.5|2456.75|2533.75|2530.5|2443.25|2443|251787880
1411704000000|2014-09-26 04:00:00|2448.5|2447.75|2515.75|2515.25|2519.25|2518.75|2447.5|2445.75|157522452
1411963200000|2014-09-29 04:00:00|2518.75|2475|2498|2497.75|2518.75|2510.75|2467.5|2466.25|129300224
1412049600000|2014-09-30 04:00:00|2504.75|2500.5|2512|2511.75|2538.5|2538.25|2503.75|2498.75|137977892
1412136000000|2014-10-01 04:00:00|2510.5|2509.75|2481.75|2480.75|2521|2520|2467.75|2467.5|129292124
1412222400000|2014-10-02 04:00:00|2473.75|2473|2481.5|2480.5|2505.5|2505.25|2451.25|2451|126601756
1412308800000|2014-10-03 04:00:00|2480|2477.75|2492|2490.5|2505.25|2505|2475|2467.75|105673740
1412568000000|2014-10-06 04:00:00|2493.75|2492.5|2486|2484.75|2516.25|2516|2481.25|2479.5|97989324
1412654400000|2014-10-07 04:00:00|2489.5|2485.75|2470|2470|2503|2502.75|2468.25|2466.75|113246704
1412740800000|2014-10-08 04:00:00|2469.75|2460|2519.5|2518.25|2527.75|2527.5|2457|2455.5|153830088
1412827200000|2014-10-09 04:00:00|2529|2528.25|2520|2518.5|2559.5|2559.25|2514.25|2512.75|203560956
1412913600000|2014-10-10 04:00:00|2525|2522.5|2516.75|2515.25|2550.75|2550.5|2501|2500|175180960
1413172800000|2014-10-13 04:00:00|2503.75|2497.75|2498.75|2498.25|2544.5|2544.25|2491.25|2490.5|144872204
1413259200000|2014-10-14 04:00:00|2505.5|2505.25|2482|2481.25|2517.5|2515.75|2464.5|2464.25|172497200
1413345600000|2014-10-15 04:00:00|2480.5|2479.75|2424.5|2424.25|2487.75|2487.5|2380.5|2379.25|262326812
1413432000000|2014-10-16 04:00:00|2437.25|2436.5|2405.25|2405|2443|2443|2345|2340|193385312
1413518400000|2014-10-17 04:00:00|2418.5|2409.75|2445|2444.5|2475|2474.75|2413.75|2409.75|172576252
1413777600000|2014-10-20 04:00:00|2461|2453.75|2531.75|2531.5|2543.5|2542.5|2451.75|2450.25|199566572
1413864000000|2014-10-21 04:00:00|2545|2543.25|2558.5|2557.5|2578.75|2578.5|2532|2531.5|231666264
1413950400000|2014-10-22 04:00:00|2563|2562.25|2580|2578.25|2602.75|2602.5|2550|2548.75|170504740
1414036800000|2014-10-23 04:00:00|2581|2580.25|2624.75|2624|2626.5|2626.25|2578.25|2567.5|182715868
1414123200000|2014-10-24 04:00:00|2622|2620.25|2630.75|2629|2637.25|2637|2613.25|2612.75|117594916
1414382400000|2014-10-27 04:00:00|2636.25|2625|2627.5|2626.75|2646.75|2637.5|2616.25|2615|79261640
1414468800000|2014-10-28 04:00:00|2682.5|2632.75|2662|2660.75|2682.5|2668.75|2634|2630|111066024
1414555200000|2014-10-29 04:00:00|2668.75|2660.25|2678.75|2677.5|2684.25|2684|2659.25|2659|193192776
1414641600000|2014-10-30 04:00:00|2681.25|2675.25|2677.75|2677.25|2687|2683.5|2647.75|2647.5|152450824
1414728000000|2014-10-31 04:00:00|2700.75|2700.5|2699.75|2699.5|2712.5|2710.25|2680.5|2680.25|163034372
1414990800000|2014-11-03 05:00:00|2704.5|2700|2732.5|2730|2747.5|2747.25|2695.75|2690.25|182713420
1415077200000|2014-11-04 05:00:00|2743|2742.25|2716.5|2715.25|2748|2747.75|2693.25|2693|148605592
1415163600000|2014-11-05 05:00:00|2722.5|2717.5|2722.25|2721.5|2733.75|2732.5|2703.25|2703|121682960
1415250000000|2014-11-06 05:00:00|2717.25|2708.25|2719|2718.5|2730|2718.5|2695.25|2695|123340792
1415336400000|2014-11-07 05:00:00|2719.25|2715.5|2725.25|2725|2733|2732.75|2714.25|2712.5|109257644
1415595600000|2014-11-10 05:00:00|2736.25|2725.25|2718.25|2716.5|2736.25|2733|2716.5|2716.25|65619588
1415682000000|2014-11-11 05:00:00|2721|2720.25|2743|2742.75|2745|2744.5|2710.25|2710|68338400
1415768400000|2014-11-12 05:00:00|2734.75|2733|2784.75|2784.5|2785.75|2785.5|2730.75|2728|118815756
1415854800000|2014-11-13 05:00:00|2795.75|2795|2824.5|2823.75|2836.25|2836|2784.25|2782|134464796
1415941200000|2014-11-14 05:00:00|2822.5|2812.5|2857|2856.5|2857.5|2857.5|2821.25|2812.5|101336096
1416200400000|2014-11-17 05:00:00|2848.5|2847.75|2843.25|2843.25|2877.25|2877|2832.75|2832.5|109446408
1416286800000|2014-11-18 05:00:00|2844.25|2842.5|2885.5|2885|2892.25|2892|2839|2835|102052180
1416373200000|2014-11-19 05:00:00|2887.25|2878|2870.25|2865.75|2893.5|2893.25|2845.25|2845|101378640
1416459600000|2014-11-20 05:00:00|2864.75|2834.75|2911|2910.5|2921.5|2921.5|2856.25|2834.75|98918048
1416546000000|2014-11-21 05:00:00|2915.75|2915.25|2909.75|2908.5|2942|2942|2901|2900.75|129239368
1416805200000|2014-11-24 05:00:00|2918.5|2915|2969.5|2969.25|2970|2969.5|2915.75|2912.75|115732388
1416891600000|2014-11-25 05:00:00|2987.5|2967.5|2944.75|2944|3000|2993.75|2936.5|2936.25|159546548
1416978000000|2014-11-26 05:00:00|2954.5|2953.75|2978.5|2977.75|2978.75|2978.5|2946|2945|102080424
1417150800000|2014-11-28 05:00:00|2982.25|2981.75|2974|2973|2985.25|2985|2951.5|2951.25|64100316
1417410000000|2014-12-01 05:00:00|2962.75|2962.5|2876|2874.75|2981.25|2981|2781.75|2781.5|202283520
1417496400000|2014-12-02 05:00:00|2892.25|2891.25|2862.75|2862.25|2901.25|2899.5|2818.75|2818.75|134694644
1417582800000|2014-12-03 05:00:00|2884.5|2876.25|2900.5|2900|2908.75|2908.5|2852.25|2851|104981120
1417669200000|2014-12-04 05:00:00|2907.5|2903.75|2886|2885.5|2944.5|2929.75|2881.25|2880.5|105722148
1417755600000|2014-12-05 05:00:00|2892.5|2891.25|2874.75|2874.5|2905|2904|2866.25|2866|94245284
1418014800000|2014-12-08 05:00:00|2870|2869.25|2816.75|2815|2874.5|2870.75|2790.75|2790.5|144306748
1418101200000|2014-12-09 05:00:00|2778.75|2776.25|2856.25|2855|2857.5|2857.25|2734.5|2733.5|141825896
1418187600000|2014-12-10 05:00:00|2863|2862.25|2797|2796|2871.25|2870.75|2788.75|2788.5|115999396
1418274000000|2014-12-11 05:00:00|2806|2805|2783.25|2782.5|2845|2844.75|2779.5|2778|108379940
1418360400000|2014-12-12 05:00:00|2781.75|2777.75|2743.75|2742.5|2796.75|2796.5|2739.75|2739.5|124446180
1418619600000|2014-12-15 05:00:00|2781|2756.25|2706.75|2705|2790|2789.75|2659|2658.25|163752340
1418706000000|2014-12-16 05:00:00|2697.5|2678|2672.5|2671.75|2754|2753.75|2652.75|2652.5|163116276
1418792400000|2014-12-17 05:00:00|2681.5|2680.75|2744.25|2743.75|2746.25|2746|2671|2665.25|145011908
1418878800000|2014-12-18 05:00:00|2771.5|2770.75|2819.75|2818.5|2821.75|2821.75|2766.75|2756.25|145852624
1418965200000|2014-12-19 05:00:00|2836.25|2816.5|2796.25|2795|2837.5|2833|2791.5|2788.75|128357956
1419224400000|2014-12-22 05:00:00|2805.25|2805|2820|2818.75|2842|2837|2799.5|2798.75|111544692
1419310800000|2014-12-23 05:00:00|2828.75|2816.25|2814.75|2813|2833.5|2832.75|2811.25|2811|62234052
1419397200000|2014-12-24 05:00:00|2821.75|2806.25|2800.5|2800.25|2821.75|2821.25|2800.5|2800.25|40322496
1419570000000|2014-12-26 05:00:00|2802.5|2802|2850|2849.25|2863|2862.75|2800.5|2800.25|85941256
1419829200000|2014-12-29 05:00:00|2900|2850.5|2851.75|2850|2900|2869.25|2842.5|2814|68616568
1419915600000|2014-12-30 05:00:00|2842.75|2842|2813.5|2813|2857|2847.75|2803|2802.75|62819076
1420002000000|2014-12-31 05:00:00|2822.25|2822.25|2761|2760.5|2828.25|2828|2756.75|2756.5|97766228
1420174800000|2015-01-02 05:00:00|2787.5|2770|2728.25|2726.5|2787.5|2787.5|2684.5|2683.75|130429084
1420434000000|2015-01-05 05:00:00|2732.25|2729.5|2660|2659|2732.25|2730.5|2635.5|2635.25|154487736
1420520400000|2015-01-06 05:00:00|2658.25|2657.5|2665.25|2664.5|2685.5|2685.25|2616|2615.75|160779588
1420606800000|2015-01-07 05:00:00|2664.25|2663.5|2703.75|2702.75|2704.75|2704.75|2663.75|2660.25|95986376
1420693200000|2015-01-08 05:00:00|2722.5|2715.25|2808.75|2808.25|2815|2813.75|2713.75|2713|146853980
1420779600000|2015-01-09 05:00:00|2804|2803.75|2800|2799.5|2831.25|2831|2755.5|2755.25|141333244
1421038800000|2015-01-12 05:00:00|2806.25|2805.75|2733|2732.5|2835.5|2818|2720.25|2720|127019704
1421125200000|2015-01-13 05:00:00|2748.75|2748|2757.5|2756.5|2819.75|2819.75|2723|2722.75|176520608
1421211600000|2015-01-14 05:00:00|2744|2742.5|2775|2705.25|2775|2767.5|2713|2705.25|126086144
1421298000000|2015-01-15 05:00:00|2766.25|2762.75|2655|2652.75|2774.75|2766.5|2654|2652.75|156323864
1421384400000|2015-01-16 05:00:00|2670|2650|2651|2650|2691.75|2689.25|2630.25|2621.75|171605132
1421730000000|2015-01-20 05:00:00|2672|2666.25|2729.5|2727.5|2731.25|2730.25|2662.75|2662.5|125112056
1421816400000|2015-01-21 05:00:00|2724.25|2723.5|2735|2734.25|2776.5|2776.25|2707|2688|128695904
1421902800000|2015-01-22 05:00:00|2751.5|2743.75|2807|2805|2811.75|2811.75|2735|2727.5|131106956
1421989200000|2015-01-23 05:00:00|2822.5|2810|2822.25|2821.75|2843.75|2843.5|2788.5|2788.25|118165204
1422248400000|2015-01-26 05:00:00|2814.75|2814|2837.25|2837|2859.25|2859|2814.75|2778.5|134746532
1422334800000|2015-01-27 05:00:00|2848.75|2846.25|2884.75|2883.75|2911.25|2908.75|2726|2725.75|239070716
1422421200000|2015-01-28 05:00:00|2896.25|2895|2893.25|2892.75|2981.25|2980.25|2881.5|2880.25|357560144
1422507600000|2015-01-29 05:00:00|2900.5|2899.75|2976.25|2975.25|2983.25|2983|2889.25|2888.75|230182096
1422594000000|2015-01-30 05:00:00|2970|2969.25|2932|2931.25|3000|2999.75|2921.25|2921|206040600
1422853200000|2015-02-02 05:00:00|2939.5|2938.75|2955|2953.75|2967.25|2966.25|2902.25|2902|165834704
1422939600000|2015-02-03 05:00:00|2972.25|2970.25|2960|2959.5|2977.25|2977|2940.5|2937.5|135754048
1423026000000|2015-02-04 05:00:00|2968|2967.25|2983|2982.75|3012.5|3012.5|2949.5|2948.75|180462312
1423112400000|2015-02-05 05:00:00|2983.25|2982.5|2997.25|2996.75|3006|3005.75|2981|2975.25|106359836
1423198800000|2015-02-06 05:00:00|2995.75|2995|2973.25|2972.75|3006.25|3006|2961.5|2961.25|111026424
1423458000000|2015-02-09 05:00:00|2960.75|2960|2998.25|2997.5|2998.75|2998.25|2950|2947.5|93621612
1423544400000|2015-02-10 05:00:00|2991.25|2990.5|3055.25|3055|3055.5|3055.25|2991.25|2990.5|158303580
1423630800000|2015-02-11 05:00:00|3049.75|3049.5|3129.75|3129.25|3131.25|3131|3049.5|3046.75|171499664
1423717200000|2015-02-12 05:00:00|3146|3145.25|3156.25|3155.5|3187|3186.75|3139.5|3137.75|181378576
1423803600000|2015-02-13 05:00:00|3179.25|3175.5|3175.5|3175.5|3186.5|3182.5|3141.5|3141.25|120477516
1424149200000|2015-02-17 05:00:00|3186.25|3181.25|3192.5|3191.75|3222|3221.75|3173.25|3173|147673396
1424235600000|2015-02-18 05:00:00|3212.25|3211.25|3215|3214.75|3219.5|3219.25|3184|3183.75|101442460
1424322000000|2015-02-19 05:00:00|3213.75|3212.5|3213.75|3212.75|3225.75|3225.5|3208.5|3205|87434528
1424408400000|2015-02-20 05:00:00|3217.5|3212.5|3237.25|3236.75|3237.5|3237.25|3201.5|3201.25|125960600
1424667600000|2015-02-23 05:00:00|3248.25|3247.5|3328.75|3327.75|3328.75|3328.25|3240.5|3237.5|153928000
1424754000000|2015-02-24 05:00:00|3342.25|3341.5|3295|3294.75|3343.5|3341.5|3279.25|3279|166049464
1424840400000|2015-02-25 05:00:00|3306|3305.25|3216|3215.25|3306.25|3305.25|3204|3203.75|281003764
1424926800000|2015-02-26 05:00:00|3215|3214|3255.75|3255|3271.75|3271.5|3165.25|3165.25|347416880
1425013200000|2015-02-27 05:00:00|3267.5|3266.75|3212.5|3212.5|3273.75|3266.75|3206.25|3206|235674056
1425272400000|2015-03-02 05:00:00|3222.5|3222.5|3225|3224.5|3257|3256.75|3205.25|3203.75|181735796
1425358800000|2015-03-03 05:00:00|3230|3223.25|3228.75|3227.5|3238.25|3238|3202.5|3202.25|138439824
1425445200000|2015-03-04 05:00:00|3229.25|3228.25|3211.75|3211|3239|3238.75|3208.25|3205.5|119523412
1425531600000|2015-03-05 05:00:00|3222|3221.5|3154.75|3153.75|3224.75|3224.25|3144.25|3144|210257136
1425618000000|2015-03-06 05:00:00|3163.25|3162.5|3172.25|3171.75|3236.75|3235.5|3156.75|3156.5|275287916
1425873600000|2015-03-09 04:00:00|3192.5|3188.75|3177|3176.75|3239.25|3239|3126.75|3126.5|334042348
1425960000000|2015-03-10 04:00:00|3176.75|3176|3118.5|3118|3181|3180|3095.25|3095|267074784
1426046400000|2015-03-11 04:00:00|3121.25|3120.5|3058|3057.5|3131|3130|3052.75|3052.5|258661152
1426132800000|2015-03-12 04:00:00|3084.75|3075.5|3132.5|3114|3132.5|3122.25|3041.25|3040.75|181186224
1426219200000|2015-03-13 04:00:00|3120|3117.5|3091.25|3090.25|3135|3134.75|3064.75|3064.5|190787092
1426478400000|2015-03-16 04:00:00|3096.25|3090|3119.5|3118.75|3123.75|3123.5|3072|3071.75|92944196
1426564800000|2015-03-17 04:00:00|3127|3126.25|3179.5|3178|3183|3182.75|3107.5|3100.25|126659816
1426651200000|2015-03-18 04:00:00|3185|3181.25|3219.5|3219|3229|3229|3159.5|3159.25|180325608
1426737600000|2015-03-19 04:00:00|3219|3218.25|3184.25|3184|3231.25|3231|3183|3182.5|126081732
1426824000000|2015-03-20 04:00:00|3198|3197.25|3163|3162.5|3209.25|3208.5|3147.75|3147.5|164832964
1427083200000|2015-03-23 04:00:00|3168.25|3162.5|3182|3180.75|3196.25|3196|3157.5|3152.5|92105512
1427169600000|2015-03-24 04:00:00|3187|3186.25|3172|3171.75|3201|3201|3164.25|3164|84561300
1427256000000|2015-03-25 04:00:00|3176.5|3175.75|3091.75|3090.75|3181.25|3177.75|3085|3084.5|129904024
1427342400000|2015-03-26 04:00:00|3037.5|3031.25|3112.5|3111.75|3122|3121.75|3028.75|3025|117137620
1427428800000|2015-03-27 04:00:00|3111|3110.25|3080.5|3079.25|3122.5|3120|3073|3072.75|101215844
1427688000000|2015-03-30 04:00:00|3122.5|3113.75|3161.25|3160.25|3162.25|3161.25|3100|3100|107465732
1427774400000|2015-03-31 04:00:00|3158.75|3153.75|3113.25|3112.5|3162.5|3160|3109|3108.75|103146832
1427860800000|2015-04-01 04:00:00|3102.5|3087.5|3115.25|3113.5|3128|3127.75|3077.75|3077.5|101864756
1427947200000|2015-04-02 04:00:00|3101.25|3100|3133|3132.75|3139|3138.75|3101.25|3092.25|78176328
1428292800000|2015-04-06 04:00:00|3112.25|3111.5|3188.75|3186.25|3188.75|3188.25|3108.5|3108.25|81412212
1428379200000|2015-04-07 04:00:00|3204|3187.5|3144.5|3143.75|3204|3203.75|3141.75|3141.25|88852264
1428465600000|2015-04-08 04:00:00|3142.5|3135.25|3146.25|3145|3160|3159.75|3124.5|3124.25|93975176
1428552000000|2015-04-09 04:00:00|3141|3140|3167.5|3165.75|3171.25|3171|3116.75|3116.5|79554616
1428638400000|2015-04-10 04:00:00|3154.75|3151.25|3177|3176.25|3180.25|3180|3128.75|3126.25|97306496
1428897600000|2015-04-13 04:00:00|3180|3177.5|3173.75|3173|3214.25|3213.75|3165.75|3165.5|90816248
1428984000000|2015-04-14 04:00:00|3186.75|3185.25|3159.5|3159|3187.5|3185.25|3148|3147.75|62426432
1429070400000|2015-04-15 04:00:00|3170|3155|3171.75|3171.25|3178.5|3178|3150.5|3150.25|70717108
1429156800000|2015-04-16 04:00:00|3170|3168.5|3166|3165.5|3177.5|3177.25|3153|3152.75|69274792
1429243200000|2015-04-17 04:00:00|3170|3168.75|3120|3119.25|3175|3171.25|3111.75|3111.5|110202916
1429502400000|2015-04-20 04:00:00|3137.5|3131.25|3192.5|3191.5|3203|3202.75|3129.5|3129.25|117490412
1429588800000|2015-04-21 04:00:00|3208.25|3205|3172.5|3171.75|3220|3212.75|3166.75|3166.5|76754156
1429675200000|2015-04-22 04:00:00|3180|3167.75|3211.75|3211.25|3221.75|3221.5|3154.25|3153.75|97975424
1429761600000|2015-04-23 04:00:00|3199.75|3193.25|3253.5|3252|3260.5|3260.25|3193|3185|118162884
1429848000000|2015-04-24 04:00:00|3262.25|3261.25|3259.5|3258.75|3268.25|3265.75|3231|3230.75|97542124
1430107200000|2015-04-27 04:00:00|3274.5|3270|3360.5|3360|3400|3399.25|3249.75|3247.75|211440048
1430193600000|2015-04-28 04:00:00|3362|3360.5|3256.5|3254|3405|3404|3239.5|3239.25|453140148
1430280000000|2015-04-29 04:00:00|3267.5|3264.25|3195.25|3195|3289.75|3289.5|3182.25|3181.5|232962284
1430366400000|2015-04-30 04:00:00|3195|3194.75|3132|3130|3207|3206.25|3114.75|3114.5|321872660
1430452800000|2015-05-01 04:00:00|3141.75|3112.75|3225.25|3224.75|3225.75|3225.5|3126.25|3112.5|218525308
1430712000000|2015-05-04 04:00:00|3242.5|3237.5|3219.5|3219|3264.25|3264|3206.75|3206.5|120589680
1430798400000|2015-05-05 04:00:00|3223.75|3219.25|3147|3146.25|3234.75|3224.5|3144.75|3144.5|123541172
1430884800000|2015-05-06 04:00:00|3167.25|3149.5|3131.25|3130|3173|3172.75|3084.25|3084|168422652
1430971200000|2015-05-07 04:00:00|3124.5|3109.75|3134|3133.5|3152.25|3152|3085|3080|99542136
1431057600000|2015-05-08 04:00:00|3157.5|3150.5|3187.5|3185.75|3193.75|3189.75|3138.5|3137.5|105395352
1431316800000|2015-05-11 04:00:00|3195.75|3188.5|3158.5|3156.25|3195.75|3192.25|3140.75|3140.5|96452352
1431403200000|2015-05-12 04:00:00|3152.25|3150.5|3151.25|3150|3172|3171.75|3120.5|3120.25|118545060
1431489600000|2015-05-13 04:00:00|3169.25|3157.5|3149.5|3148.75|3179.75|3179.5|3146.75|3146|82489884
1431576000000|2015-05-14 04:00:00|3161|3150.25|3223.75|3223.25|3224|3223.75|3156.25|3150.25|115474132
1431662400000|2015-05-15 04:00:00|3230.25|3225.75|3219.75|3218.75|3240.5|3240|3205.5|3205.25|89685764
1431921600000|2015-05-18 04:00:00|3219.5|3215|3257.25|3256.25|3268|3267.75|3205|3201.75|120754288
1432008000000|2015-05-19 04:00:00|3267.5|3265|3252.5|3251.75|3272.5|3272|3241|3240.75|101945140
1432094400000|2015-05-20 04:00:00|3257.75|3248.5|3244.5|3244.25|3274.5|3274.25|3233.75|3233.5|95102260
1432180800000|2015-05-21 04:00:00|3242.5|3240.25|3294.5|3294.25|3296.25|3295.5|3242.5|3238.75|87043380
1432267200000|2015-05-22 04:00:00|3294|3287|3317.25|3317|3324.25|3324|3285.25|3285|110068252
1432612800000|2015-05-26 04:00:00|3300|3298.5|3243.75|3243.25|3323|3322.5|3228|3228|140695628
1432699200000|2015-05-27 04:00:00|3248.75|3242.75|3298.25|3297.5|3306.75|3306.5|3245.5|3240|119831616
1432785600000|2015-05-28 04:00:00|3292.5|3284.25|3296.75|3296.25|3303.75|3298.5|3277.25|3276.75|76590224
1432872000000|2015-05-29 04:00:00|3294.25|3275|3264.5|3263.5|3298.5|3296.5|3247.75|3247.5|127621096
1433131200000|2015-06-01 04:00:00|3274.25|3268.75|3267.25|3267|3286.5|3285.25|3251.5|3251.25|76051256
1433217600000|2015-06-02 04:00:00|3267|3251.5|3252.25|3251.75|3270.25|3266.25|3233.25|3230|76938076
1433304000000|2015-06-03 04:00:00|3262.5|3250.25|3255|3254.25|3273.5|3273.25|3247.75|3247.5|77366428
1433390400000|2015-06-04 04:00:00|3239.75|3239.5|3234.5|3233.5|3264.5|3264.25|3223|3222.75|94921892
1433476800000|2015-06-05 04:00:00|3240.75|3238.25|3217.25|3216.75|3247.75|3243|3209.25|3209|87016272
1433736000000|2015-06-08 04:00:00|3227|3225|3194.5|3193.75|3230.25|3230|3171|3170.75|127072560
1433822400000|2015-06-09 04:00:00|3210|3199.5|3188.75|3187.75|3210|3202.75|3140.75|3140.5|139136820
1433908800000|2015-06-10 04:00:00|3200|3176.25|3224|3223|3233.5|3233.25|3193.75|3176.25|96832576
1433995200000|2015-06-11 04:00:00|3229|3220.5|3217.25|3217|3254.5|3254.25|3212|3211.75|92034300
1434081600000|2015-06-12 04:00:00|3231.75|3218.75|3180.5|3180|3231.75|3218.75|3178.25|3177.75|92992668
1434340800000|2015-06-15 04:00:00|3162.5|3157.5|3171.75|3171.25|3185.75|3180.5|3143|3142.75|89275296
1434427200000|2015-06-16 04:00:00|3159.25|3150.5|3189.25|3188.5|3196.25|3196|3144.25|3142.5|77125440
1434513600000|2015-06-17 04:00:00|3197|3195.5|3176|3175|3198.25|3196.75|3169.25|3162.5|73482980
1434600000000|2015-06-18 04:00:00|3187.5|3180.75|3195.5|3193|3207.75|3207.5|3173.5|3163|84959544
1434686400000|2015-06-19 04:00:00|3211.25|3203|3166.5|3166|3211.25|3203.25|3160.25|3160|107685000
1434945600000|2015-06-22 04:00:00|3189.25|3177.75|3190|3189.25|3201.5|3201.25|3177.25|3177|68943732
1435032000000|2015-06-23 04:00:00|3197.75|3196|3174.25|3173|3197.75|3196|3172|3171.75|73965240
1435118400000|2015-06-24 04:00:00|3175|3171|3210.5|3210|3245|3244.75|3167.5|3162.5|136579324
1435204800000|2015-06-25 04:00:00|3214|3206.25|3188.75|3187.5|3237.25|3229.75|3187|3186.25|72450400
1435291200000|2015-06-26 04:00:00|3198.75|3189|3171.75|3171.5|3199.75|3199.5|3163|3162.75|105190408
1435550400000|2015-06-29 04:00:00|3128.75|3127.75|3120|3119.5|3162|3161.5|3112.25|3112|110909752
1435636800000|2015-06-30 04:00:00|3127.5|3120|3134.75|3133.75|3153|3152.75|3121.75|3120|111693860
1435723200000|2015-07-01 04:00:00|3149.75|3142.5|3161.25|3161.25|3174.75|3173.75|3149.75|3141.5|75130368
1435809600000|2015-07-02 04:00:00|3169.75|3150.5|3158.5|3157.75|3187.25|3173.75|3144.5|3137.5|67012300
1436155200000|2015-07-06 04:00:00|3145|3130.5|3158.75|3156|3161|3158.75|3122|3120.5|68465284
1436241600000|2015-07-07 04:00:00|3161.25|3150|3136.25|3134.5|3174.75|3170.25|3094.25|3094|113714576
1436328000000|2015-07-08 04:00:00|3110|3095|3066.5|3065|3132.5|3127.5|3063|3062.5|144369980
1436414400000|2015-07-09 04:00:00|3090|3080|3025|3024.5|3110|3104.25|2981|2980.5|187554788
1436500800000|2015-07-10 04:00:00|3040|3035.25|3080|3078|3096.25|3096|3030.5|3027.75|143491704
1436760000000|2015-07-13 04:00:00|3099.75|3091.25|3147|3146.75|3147|3146.75|3099.25|3090.25|95337220
1436846400000|2015-07-14 04:00:00|3149|3137.5|3141|3140|3159.25|3159|3126.25|3126|71080732
1436932800000|2015-07-15 04:00:00|3144|3130.75|3182.5|3182|3183.5|3183.25|3139.75|3130.75|75628788
1437019200000|2015-07-16 04:00:00|3186.75|3182.5|3230.5|3230|3232.5|3231|3184|3182.5|90509836
1437105600000|2015-07-17 04:00:00|3224.75|3216.25|3241.25|3240.25|3242.5|3241.25|3208|3207.75|112331160
1437364800000|2015-07-20 04:00:00|3250|3247|3313.25|3313|3324.25|3324|3247.5|3247|126111160
1437451200000|2015-07-21 04:00:00|3325|3318.75|3045|3042|3332.25|3332|2982.75|2981.25|192572836
1437537600000|2015-07-22 04:00:00|3098.5|3097.75|3142.5|3141.5|3143.75|3143.75|3028.25|3028|264866272
1437624000000|2015-07-23 04:00:00|3157.5|3150.5|3136.75|3135.75|3177.25|3177|3127|3126.75|121417524
1437710400000|2015-07-24 04:00:00|3136.25|3131.5|3117.25|3115.25|3146|3143.25|3097.75|3097.5|96898680
1437969600000|2015-07-27 04:00:00|3113.5|3107.75|3072|3071.5|3124.75|3113.25|3053.25|3053|103990772
1438056000000|2015-07-28 04:00:00|3087.5|3080.25|3080|3077.5|3109.25|3107.5|3064|3063.75|85185444
1438142400000|2015-07-29 04:00:00|3097.75|3062.5|3064|3064|3097.75|3097.25|3056.75|3056.5|83777440
1438228800000|2015-07-30 04:00:00|3067.5|3062.5|3058|3057.75|3074.5|3074.25|3042.75|3042.5|80233432
1438315200000|2015-07-31 04:00:00|3063|3062.5|3037.5|3037|3069.75|3067.75|3023|3022.75|101010912
1438574400000|2015-08-03 04:00:00|3034.75|3032.5|2944|2942.5|3064|3063.75|2938.5|2938|163629924
1438660800000|2015-08-04 04:00:00|2953.75|2946.25|2845|2844.75|2955|2953.75|2831.5|2831.25|263401792
1438747200000|2015-08-05 04:00:00|2862.5|2850.25|2893.75|2892.25|2936|2935.75|2802.75|2802.5|224317304
1438833600000|2015-08-06 04:00:00|2888.75|2880|2877|2875|2912.5|2912|2853|2852.75|129233572
1438920000000|2015-08-07 04:00:00|2882.5|2873|2888.25|2887.75|2906.5|2906.25|2862.75|2862.5|90249408
1439179200000|2015-08-10 04:00:00|2898.25|2890|2992.25|2990.75|2999.75|2999.5|2892.5|2890|124708892
1439265600000|2015-08-11 04:00:00|2993|2980.75|2847|2846|2993|2986.5|2833.5|2833.25|216711696
1439352000000|2015-08-12 04:00:00|2786.25|2775.25|2892.75|2892.5|2893.5|2892.75|2741|2740.5|248152316
1439438400000|2015-08-13 04:00:00|2905.75|2904.25|2865|2864|2911.5|2909|2863.75|2863.5|119863072
1439524800000|2015-08-14 04:00:00|2878.75|2871.25|2900.25|2900|2907.75|2907.5|2852|2850.75|106012972
1439784000000|2015-08-17 04:00:00|2917|2899|2930.25|2929.5|2941.25|2941|2887.75|2887.5|91797020
1439870400000|2015-08-18 04:00:00|2928.75|2920.5|2914.25|2913.5|2936|2935.75|2901|2900|87206092
1439956800000|2015-08-19 04:00:00|2903.75|2903.25|2870.5|2870.25|2914.5|2913.75|2867.25|2867|114412296
1440043200000|2015-08-20 04:00:00|2869.25|2867.75|2807.75|2807.5|2870|2867.75|2791|2790.75|154015508
1440129600000|2015-08-21 04:00:00|2792.5|2787.5|2656.25|2654.75|2802.25|2798.75|2641.25|2641|286194420
1440388800000|2015-08-24 04:00:00|2547.5|2538.75|2606.25|2602.5|2720|2719.25|2304|2300|368365172
1440475200000|2015-08-25 04:00:00|2698.25|2695|2554.5|2552.5|2777.75|2777.5|2553.75|2552.5|243541328
1440561600000|2015-08-26 04:00:00|2637.5|2626.25|2760|2757.5|2760|2758.25|2625|2611.75|225242152
1440648000000|2015-08-27 04:00:00|2811.25|2800|2824.75|2824.5|2831.25|2831|2750.75|2750.5|205084696
1440734400000|2015-08-28 04:00:00|2823.75|2810|2830|2828|2836.25|2836|2788.75|2788.5|126848364
1440993600000|2015-08-31 04:00:00|2824.75|2815.5|2808.75|2806.25|2863.25|2863|2797.5|2794|140695564
1441080000000|2015-09-01 04:00:00|2755|2748|2711.25|2709.25|2797|2796.5|2678.75|2677.75|186274328
1441166400000|2015-09-02 04:00:00|2749.75|2735.25|2817|2816.25|2819.75|2818.75|2721|2720|149154840
1441252800000|2015-09-03 04:00:00|2837.5|2832.5|2758.75|2758.5|2837.5|2834|2751.25|2751|141286128
1441339200000|2015-09-04 04:00:00|2749.75|2731.25|2729.25|2727.75|2761.5|2761.25|2713.25|2713|126643304
1441684800000|2015-09-08 04:00:00|2797|2793.75|2815|2814.75|2816.75|2816|2758.25|2758|137896584
1441771200000|2015-09-09 04:00:00|2853|2850.5|2749.5|2746.25|2857.5|2851.75|2744.5|2743.75|217004052
1441857600000|2015-09-10 04:00:00|2778.75|2775.25|2811.75|2810.75|2832.25|2832|2742.25|2741.75|166220692
1441944000000|2015-09-11 04:00:00|2811.25|2800.5|2852|2851.75|2855.25|2854.75|2793.75|2791.5|129096512
1442203200000|2015-09-14 04:00:00|2872.25|2871.75|2884.75|2883|2931.5|2930.5|2865|2857.75|148804304
1442289600000|2015-09-15 04:00:00|2895.75|2892.5|2909.75|2908.75|2913.5|2913.25|2860.75|2860.5|107504312
1442376000000|2015-09-16 04:00:00|2909.5|2905.25|2909.75|2909.5|2913.75|2913|2886.25|2885.75|94304460
1442462400000|2015-09-17 04:00:00|2913.75|2909.25|2853|2851.75|2913.75|2912|2843|2842.75|174317760
1442548800000|2015-09-18 04:00:00|2857.5|2852.5|2838.5|2837.75|2862.25|2857.25|2797.25|2797|138506364
1442808000000|2015-09-21 04:00:00|2837.25|2835.75|2884.75|2883.75|2887.5|2886.75|2829.25|2822|116820860
1442894400000|2015-09-22 04:00:00|2852.5|2850|2827.5|2827|2869|2862.5|2813.25|2813|137352408
1442980800000|2015-09-23 04:00:00|2825|2811|2860|2858.5|2868|2867.75|2825|2811|90386136
1443067200000|2015-09-24 04:00:00|2850.25|2844.25|2887|2886|2887.5|2887.25|2809.5|2809.25|138732780
1443153600000|2015-09-25 04:00:00|2896.75|2887.75|2867.75|2866.75|2917.25|2917.25|2850.5|2850.25|153438100
1443412800000|2015-09-28 04:00:00|2867.75|2866.75|2819.5|2818.75|2895|2878|2808.75|2808.25|140119340
1443499200000|2015-09-29 04:00:00|2824.75|2813|2725.25|2722.75|2838|2837.75|2696.5|2696.25|191888336
1443585600000|2015-09-30 04:00:00|2773.75|2750.25|2747|2745.75|2788.5|2788.25|2718.5|2718.25|168386060
1443672000000|2015-10-01 04:00:00|2781.25|2776.25|2742|2741.25|2808.25|2795.75|2683|2682.5|156653504
1443758400000|2015-10-02 04:00:00|2761.5|2748.75|2757.75|2757.25|2775.5|2775.25|2688.75|2688.75|147297768
1444017600000|2015-10-05 04:00:00|2784.245|2762.5|2761.25|2759|2784.245|2784|2726.75|2726.75|131275772
1444104000000|2015-10-06 04:00:00|2758.5|2737.5|2764.5|2763.75|2793.5|2793.25|2744.25|2734.75|132674432
1444190400000|2015-10-07 04:00:00|2796.5|2785.25|2771.25|2770.25|2804.5|2803.5|2735.5|2735.25|123715816
1444276800000|2015-10-08 04:00:00|2769.25|2752.75|2736|2735.25|2770.25|2767|2705.5|2705.25|170168432
1444363200000|2015-10-09 04:00:00|2749|2735|2801.25|2800.75|2807|2806.75|2728.5|2726.75|138538560
1444622400000|2015-10-12 04:00:00|2812.25|2809|2791.75|2791|2829.25|2828.75|2785.25|2784|73221192
1444708800000|2015-10-13 04:00:00|2774.75|2772.5|2781.25|2780.5|2811.25|2811|2767.25|2766|82238332
1444795200000|2015-10-14 04:00:00|2791.25|2773.75|2760|2757.5|2791.25|2787.75|2739.25|2739|117040092
1444881600000|2015-10-15 04:00:00|2773.75|2763.75|2798.5|2797.75|2802.5|2802.25|2762.5|2761|94703176
1444968000000|2015-10-16 04:00:00|2797.75|2784.25|2775.25|2775|2807|2803.25|2763.5|2763.25|98542064
1445227200000|2015-10-19 04:00:00|2782.75|2770.25|2791.5|2790|2794|2793.5|2753|2752.5|65043000
1445313600000|2015-10-20 04:00:00|2797|2780.25|2838.75|2838.5|2854.25|2854|2769.25|2767.5|116157640
1445400000000|2015-10-21 04:00:00|2845.5|2833.75|2843.75|2842.75|2889.5|2889.25|2837.5|2833.75|104694228
1445486400000|2015-10-22 04:00:00|2861.5|2850.25|2913.75|2912.5|2914.75|2913.75|2845.5|2841.75|110027748
1445572800000|2015-10-23 04:00:00|2905|2900|2976.75|2976.25|2980.75|2980.5|2896.25|2896.25|140741964
1445832000000|2015-10-26 04:00:00|2971.5|2971.25|2880|2879.5|2974.75|2972.75|2873.25|2873|148323772
1445918400000|2015-10-27 04:00:00|2958.25|2873.75|2882.5|2881.25|2958.25|2957.5|2775|2770.25|160807000
1446004800000|2015-10-28 04:00:00|2902|2901.25|2976.75|2976.25|2984|2983.75|2892|2891.25|207283408
1446091200000|2015-10-29 04:00:00|2980.5|2980|3016.25|3015.5|3019.25|3018.75|2954.5|2952.75|116339420
1446177600000|2015-10-30 04:00:00|3023.5|3017.75|2982.25|2981|3033.75|3033.25|2977.25|2975.75|113397080
1446440400000|2015-11-02 05:00:00|2986|2976.25|3031.25|3031|3034|3033.75|2981.25|2976.25|72512468
1446526800000|2015-11-03 05:00:00|3022.25|3022|3063.5|3062.25|3087.25|3087|3008.5|3007.5|103495824
1446613200000|2015-11-04 05:00:00|3067.5|3064.25|3056.25|3054.75|3095.75|3095.25|3040.75|3040.5|103512784
1446699600000|2015-11-05 05:00:00|3048.75|3043.5|3034|3032.75|3067.25|3067|3004.75|3004.5|82165872
1446786000000|2015-11-06 05:00:00|3025.75|3023.25|3026.25|3025.5|3045.25|3045|3015.75|3015.5|80493764
1447045200000|2015-11-09 05:00:00|3025.75|3008.25|3010.25|3009.75|3045.25|3045|2993|2992.5|86644436
1447131600000|2015-11-10 05:00:00|3011.25|3002|2909.75|2907.75|3018.75|3015.75|2901.75|2901.5|138470852
1447218000000|2015-11-11 05:00:00|2912|2910|2899|2897.75|2935.5|2935.25|2880.25|2880|104616552
1447304400000|2015-11-12 05:00:00|2911|2903.75|2890.25|2889.75|2925|2920.5|2888|2887.5|75915288
1447390800000|2015-11-13 05:00:00|2893|2885.25|2803.75|2803|2912.5|2897|2802.5|2801.25|106537728
1447650000000|2015-11-16 05:00:00|2808.75|2802.75|2851.75|2850.25|2856|2855.75|2750|2750|132414668
1447736400000|2015-11-17 05:00:00|2869.25|2855|2844.75|2843|2883.75|2876|2833.25|2833|101377936
1447822800000|2015-11-18 05:00:00|2874|2868.75|2937.5|2936.75|2937.5|2937.25|2861.25|2856.75|175831448
1447909200000|2015-11-19 05:00:00|2948.75|2940.5|2961.75|2961.5|2993.75|2993.5|2920.25|2919|155970612
1447995600000|2015-11-20 05:00:00|2974.75|2959.5|2983.25|2983.25|2998|2997.75|2967.75|2959.5|125540760
1448254800000|2015-11-23 05:00:00|2981.75|2981.25|2942|2941.5|2995.5|2993.75|2933.75|2933.5|119880724
1448341200000|2015-11-24 05:00:00|2928.75|2917.75|2968.5|2966.5|2983.75|2983.5|2919|2917.75|160040328
1448427600000|2015-11-25 05:00:00|2973.5|2970.25|2952.25|2951|2981.25|2980.5|2948|2947.75|77863808
1448600400000|2015-11-27 05:00:00|2957.25|2956|2946.5|2945|2960.75|2960.25|2940.25|2940|42968992
1448859600000|2015-11-30 05:00:00|2946.5|2945.25|2963.25|2962.5|2985.25|2985|2944.75|2939.75|95221636
1448946000000|2015-12-01 05:00:00|2973.5|2966.5|2929.75|2929.5|2978|2974.75|2921.75|2921.5|88302964
1449032400000|2015-12-02 05:00:00|2934.25|2923.25|2910.75|2909.75|2952.75|2952.5|2902.25|2902.25|84647068
1449118800000|2015-12-03 05:00:00|2923.75|2917.5|2886.5|2885.5|2933.25|2931.5|2855.75|2855.5|101242212
1449205200000|2015-12-04 05:00:00|2899|2892.5|2975.25|2974.5|2981.25|2981|2875.5|2875|156138124
1449464400000|2015-12-07 05:00:00|2981|2980|2956.5|2955.25|2996.75|2996.5|2945.5|2945.25|79728708
1449550800000|2015-12-08 05:00:00|2964.5|2948.75|2962.25|2956.75|2965|2964.75|2920|2919|89034700
1449637200000|2015-12-09 05:00:00|2949|2942.25|2896|2894|2965.75|2953.75|2877|2876.75|111713856
1449723600000|2015-12-10 05:00:00|2899|2898.5|2911|2910.5|2931.5|2923.25|2888|2875.25|68774512
1449810000000|2015-12-11 05:00:00|2918.25|2904.25|2830|2829.5|2918.25|2904.25|2821.5|2821.25|115909224
1450069200000|2015-12-14 05:00:00|2842.5|2837.75|2808.5|2805.5|2850|2847.75|2745|2744.75|226485184
1450155600000|2015-12-15 05:00:00|2808.25|2801.5|2762.25|2761.25|2821.25|2819.75|2758.5|2757.75|134028216
1450242000000|2015-12-16 05:00:00|2774.75|2763.75|2782.5|2781.75|2799.75|2799.5|2720.25|2720|130704580
1450328400000|2015-12-17 05:00:00|2794.75|2785|2716.25|2715.25|2811.75|2811.25|2715.75|2715|102152940
1450414800000|2015-12-18 05:00:00|2715|2704.25|2660|2657.75|2738|2737.75|2645.5|2645.25|138138892
1450674000000|2015-12-21 05:00:00|2695|2677.75|2690.75|2689|2697|2694.25|2639.5|2639.25|97273308
1450760400000|2015-12-22 05:00:00|2697|2690|2683.75|2681.75|2697|2692.75|2661.5|2654.75|72357796
1450846800000|2015-12-23 05:00:00|2692.75|2682.5|2717.25|2713.25|2721.25|2721|2679.5|2672.75|69737052
1450933200000|2015-12-24 05:00:00|2720.75|2705.75|2700.75|2700.5|2725|2724.25|2699|2698.75|28807424
1451278800000|2015-12-28 05:00:00|2712.5|2700|2671.75|2670.5|2712.5|2700|2654.75|2654.5|64187200
1451365200000|2015-12-29 05:00:00|2680|2675.5|2720|2717.5|2735.75|2735.5|2672.25|2671.5|67284168
1451451600000|2015-12-30 05:00:00|2724.75|2712.5|2689|2688.5|2725|2716.75|2679.75|2679.5|54460768
1451538000000|2015-12-31 05:00:00|2709.5|2687.5|2631|2630|2709.5|2688.75|2620.5|2620.25|88026392
1451883600000|2016-01-04 05:00:00|2606.5|2592.5|2643.5|2642.75|2645|2644|2550.5|2550|120732856
1451970000000|2016-01-05 05:00:00|2649.5|2628.75|2556.25|2556|2649.5|2646|2555.25|2552.75|118182448
1452056400000|2016-01-06 05:00:00|2529.5|2527.75|2524.5|2523.75|2559.25|2559|2491.5|2481.75|150905564
1452142800000|2016-01-07 05:00:00|2422|2421.5|2390.5|2390.25|2503.25|2503|2387.75|2387.5|169763516
1452229200000|2016-01-08 05:00:00|2437.5|2427.75|2424.75|2424|2477.75|2477.25|2417.5|2416.25|152142268
1452488400000|2016-01-11 05:00:00|2453.75|2438.75|2468.75|2467.5|2476.5|2475.5|2433.5|2425|102424360
1452574800000|2016-01-12 05:00:00|2464.75|2450.25|2507.25|2506.25|2518.75|2517.5|2460|2450|111633736
1452661200000|2016-01-13 05:00:00|2531.25|2520.25|2435|2433|2531.25|2529.75|2432.5|2431.25|151301796
1452747600000|2016-01-14 05:00:00|2450|2438.25|2482.5|2480|2512.25|2512|2393.5|2393.25|153197240
1452834000000|2016-01-15 05:00:00|2454.75|2450.5|2429.5|2428.75|2454.75|2450.5|2384.5|2384.25|157728380
1453179600000|2016-01-19 05:00:00|2474.75|2470.25|2414.75|2412.5|2482.5|2481.25|2387.75|2387.5|108567172
1453266000000|2016-01-20 05:00:00|2368.5|2367.5|2431.5|2430|2454.75|2454.5|2335.75|2335.5|165780820
1453352400000|2016-01-21 05:00:00|2412.25|2400|2415.5|2408|2447|2446.75|2373.75|2373.25|112809000
1453438800000|2016-01-22 05:00:00|2456.25|2442.75|2536.5|2535.5|2537.5|2537|2442.5|2428.25|157618560
1453698000000|2016-01-25 05:00:00|2545|2527.5|2487.5|2485|2550|2547.25|2479.75|2477.5|128326384
1453784400000|2016-01-26 05:00:00|2460|2450.5|2436.5|2433.75|2587.5|2575|2424.5|2422.25|181464208
1453870800000|2016-01-27 05:00:00|2484|2333.5|2347.5|2346.5|2484|2432.5|2333.75|2333.5|300516656
1453957200000|2016-01-28 05:00:00|2369.75|2367.5|2343|2341.25|2375|2371.25|2310|2309.75|126517320
1454043600000|2016-01-29 05:00:00|2366.25|2360.25|2427.5|2426.75|2431.25|2430.25|2354.5|2350.5|164436548
1454302800000|2016-02-01 05:00:00|2427.5|2422.5|2408.25|2404.5|2428.75|2422.5|2385.25|2385|93602224
1454389200000|2016-02-02 05:00:00|2393.75|2387.5|2369.75|2369.25|2401|2400.5|2357.25|2357|93832720
1454475600000|2016-02-03 05:00:00|2373|2366.25|2401|2400.75|2421|2420.75|2352.25|2351.75|118468512
1454562000000|2016-02-04 05:00:00|2410|2400.25|2414.5|2412|2433.25|2433|2376.25|2375.75|111721304
1454648400000|2016-02-05 05:00:00|2421.75|2412.5|2350|2350|2425|2422.75|2342.5|2342.25|114819784
1454907600000|2016-02-08 05:00:00|2351.75|2345.25|2367.5|2365.5|2392.25|2392|2302.75|2300.5|147726504
1454994000000|2016-02-09 05:00:00|2372.25|2359.5|2379|2375.75|2398.5|2398.25|2348.5|2348.25|119894884
1455080400000|2016-02-10 05:00:00|2395.5|2382.5|2351.25|2350.5|2416.75|2415.5|2350.5|2350|113711776
1455166800000|2016-02-11 05:00:00|2326.25|2325|2340|2337.75|2367|2366.75|2304|2300|125929492
1455253200000|2016-02-12 05:00:00|2356.25|2352.5|2346|2345|2371|2368.75|2325.5|2325.25|93823192
1455598800000|2016-02-16 05:00:00|2409|2406.25|2411|2408.75|2421.25|2421|2365.5|2365.25|119492392
1455685200000|2016-02-17 05:00:00|2409.75|2377.5|2457.25|2455|2457.25|2457|2398.25|2377.5|97346576
1455771600000|2016-02-18 05:00:00|2454.75|2450|2408|2405.5|2481.25|2477.5|2402.5|2402.25|92891068
1455858000000|2016-02-19 05:00:00|2414.75|2407.75|2400|2399.5|2421.25|2418.75|2395.5|2388.25|78668764
1456117200000|2016-02-22 05:00:00|2431.25|2425|2416.25|2415.5|2442.25|2425.25|2398.25|2398|76922912
1456203600000|2016-02-23 05:00:00|2406.75|2403|2358.5|2356.25|2420|2414.75|2356.25|2355|75842272
1456290000000|2016-02-24 05:00:00|2365.75|2355|2407|2405.5|2409.5|2409.25|2333.25|2333|89071264
1456376400000|2016-02-25 05:00:00|2399.75|2390|2415.5|2414.75|2419.25|2418.75|2381.5|2381.25|68475060
1456462800000|2016-02-26 05:00:00|2441.75|2425.75|2423.75|2422.75|2450.75|2450.5|2414.5|2402.5|65049936
1456722000000|2016-02-29 05:00:00|2403.75|2400|2421.75|2419.75|2456|2455.75|2400|2397.75|89552424
1456808400000|2016-03-01 05:00:00|2446.75|2438.5|2516.75|2515|2519.25|2519|2432.5|2412.5|126422464
1456894800000|2016-03-02 05:00:00|2523.5|2521.25|2517.25|2517|2536.25|2523.5|2491.25|2491|79362668
1456981200000|2016-03-03 05:00:00|2536|2515|2546.25|2545.25|2547|2545.25|2511.75|2510.5|86628512
1457067600000|2016-03-04 05:00:00|2541.75|2534|2574.75|2574.25|2593.75|2593.5|2534.5|2530|109565340
1457326800000|2016-03-07 05:00:00|2582.5|2551.25|2542.25|2540|2582.5|2579.5|2524.25|2524|85582660
1457413200000|2016-03-08 05:00:00|2521.75|2519|2526|2525|2553|2543.75|2510|2506.25|73002236
1457499600000|2016-03-09 05:00:00|2537|2535.5|2529.25|2528|2549.75|2547.75|2507|2506.75|68264824
1457586000000|2016-03-10 05:00:00|2530|2510|2528.75|2527|2556.25|2556|2503.75|2503.5|86236432
1457672400000|2016-03-11 05:00:00|2564.75|2556.25|2554.75|2553.75|2564.75|2556.25|2537.75|2526.75|63792732
1457928000000|2016-03-14 04:00:00|2562.5|2552.5|2572.75|2544.5|2572.75|2572.75|2544.75|2544.5|63613084
1458014400000|2016-03-15 04:00:00|2574.25|2570.25|2615.5|2615.25|2629.5|2629.25|2552.25|2545.75|100933656
1458100800000|2016-03-16 04:00:00|2630.75|2617.5|2638|2635.5|2657.75|2657.5|2610.5|2601.75|94120072
1458187200000|2016-03-17 04:00:00|2660|2650.25|2650|2648|2661.75|2661.5|2624|2623.75|83196820
1458273600000|2016-03-18 04:00:00|2660|2631.25|2643.25|2642.25|2666.25|2666|2630|2629.75|89205520
1458532800000|2016-03-21 04:00:00|2660.75|2633|2648.75|2648.25|2675.75|2675.5|2628.75|2628.5|79940168
1458619200000|2016-03-22 04:00:00|2649.5|2649|2664.5|2663.75|2682.25|2682|2630.25|2616|77566260
1458705600000|2016-03-23 04:00:00|2667.5|2657.5|2654|2653|2677|2676.5|2647.75|2647.5|61798424
1458792000000|2016-03-24 04:00:00|2656.75|2650.5|2642.5|2640.5|2656.75|2655.75|2622.5|2622.25|61610576
1459137600000|2016-03-28 04:00:00|2650.25|2650|2629|2627.75|2655|2654.5|2625|2623.75|43777336
1459224000000|2016-03-29 04:00:00|2638.75|2623.25|2699.5|2687.5|2699.5|2694.5|2618|2615|78569508
1459310400000|2016-03-30 04:00:00|2705.75|2700.5|2740|2738.5|2760.5|2760.25|2705.75|2678.25|106051996
1459396800000|2016-03-31 04:00:00|2737.25|2725.25|2726.75|2725.75|2747.25|2747|2722.25|2720.25|62386308
1459483200000|2016-04-01 04:00:00|2715|2712.5|2750|2749.5|2751.25|2751|2705.25|2705|50937792
1459742400000|2016-04-04 04:00:00|2757|2756.5|2775|2771.5|2804.75|2804.5|2756.25|2750.5|78273760
1459828800000|2016-04-05 04:00:00|2756|2755.75|2754.75|2752.5|2773.5|2768.25|2729.75|2728.25|57530220
1459915200000|2016-04-06 04:00:00|2762|2755.5|2773|2772|2777.5|2777|2730.25|2730|57971156
1460001600000|2016-04-07 04:00:00|2769.25|2766|2710.25|2709.5|2777.5|2771.25|2703.25|2703|75105104
1460088000000|2016-04-08 04:00:00|2733.5|2705.75|2716|2714.75|2744.25|2744.25|2704.25|2704|62445336
1460347200000|2016-04-11 04:00:00|2734.25|2730|2717.5|2716.75|2765.5|2765.25|2717.25|2712.75|64254536
1460433600000|2016-04-12 04:00:00|2735|2717.5|2761.5|2761|2762.5|2762.25|2716.75|2716.5|61469172
1460520000000|2016-04-13 04:00:00|2773.5|2771.25|2804.25|2803|2808.5|2808.25|2769.75|2755.75|77202568
1460606400000|2016-04-14 04:00:00|2798.5|2791|2805.25|2805|2810.75|2809.5|2778.75|2756.25|53609160
1460692800000|2016-04-15 04:00:00|2802.5|2794.25|2745.5|2745|2807.5|2806.75|2743.75|2743.5|109715100
1460952000000|2016-04-18 04:00:00|2734.25|2733.75|2686.25|2685.5|2737.5|2736.25|2673.75|2673.5|115614792
1461038400000|2016-04-19 04:00:00|2704.5|2690|2667|2666.25|2709.5|2708.5|2656|2655.75|73132556
1461124800000|2016-04-20 04:00:00|2669.5|2654.5|2678.5|2676.25|2702.25|2702|2652|2651.5|66258332
1461211200000|2016-04-21 04:00:00|2689.5|2680.25|2631.25|2630|2689.5|2687.25|2623|2622.75|68501992
1461297600000|2016-04-22 04:00:00|2632.25|2625|2641.75|2640.25|2662.25|2662|2615.75|2615.5|70446848
1461556800000|2016-04-25 04:00:00|2638.75|2630.5|2628.75|2627.75|2644.25|2641|2613|2612.75|60814836
1461643200000|2016-04-26 04:00:00|2639.75|2632.5|2403|2402.5|2639.75|2632.5|2388|2387.75|139875648
1461729600000|2016-04-27 04:00:00|2558|2422.5|2450|2449.25|2558|2467.25|2389.5|2389|232543740
1461816000000|2016-04-28 04:00:00|2441|2427.5|2377.5|2377.25|2447|2446.75|2356.75|2356.5|174006976
1461902400000|2016-04-29 04:00:00|2364.75|2361.25|2344.5|2343.75|2374.5|2373.75|2313|2312.75|125321616
1462161600000|2016-05-02 04:00:00|2349|2348.75|2345.5|2345.25|2360.75|2358.75|2310.25|2310|88004292
1462248000000|2016-05-03 04:00:00|2338.75|2337.5|2379|2378|2393.5|2393.25|2327.5|2325.25|114429312
1462334400000|2016-05-04 04:00:00|2381.25|2380.75|2359.5|2359|2397.25|2397|2345.75|2345.5|89345476
1462420800000|2016-05-05 04:00:00|2359.75|2350.25|2330.25|2328|2363.75|2359.25|2317.25|2317|74091336
1462507200000|2016-05-06 04:00:00|2337|2326.25|2318.25|2317.75|2343.75|2337|2296.5|2296.25|92312896
1462766400000|2016-05-09 04:00:00|2325|2312.5|2315.5|2315.25|2344.25|2344|2315|2312.5|62263216
1462852800000|2016-05-10 04:00:00|2339.75|2327.5|2333.5|2331.5|2343.75|2339.25|2303|2302.75|73671568
1462939200000|2016-05-11 04:00:00|2331.5|2312.5|2308.75|2308.5|2339.25|2339|2306.25|2306.25|64858532
1463025600000|2016-05-12 04:00:00|2317|2313|2249.5|2249|2324.75|2320.75|2236.75|2236.5|152883484
1463112000000|2016-05-13 04:00:00|2247.25|2246.75|2263.75|2263|2292|2291.75|2236.25|2235|90195896
1463371200000|2016-05-16 04:00:00|2267.25|2259.5|2349.75|2348.5|2359.75|2359.5|2260.25|2259.5|130380640
1463457600000|2016-05-17 04:00:00|2375|2374.25|2338.25|2337.75|2375.25|2374.25|2325.25|2325|102897672
1463544000000|2016-05-18 04:00:00|2347.5|2338|2369.25|2368.25|2380.25|2380|2338.5|2333|95570428
1463630400000|2016-05-19 04:00:00|2367.75|2365|2359.75|2357.75|2373.75|2370.25|2339.5|2339.25|62765304
1463716800000|2016-05-20 04:00:00|2370|2363|2380|2379|2386|2385.75|2359.25|2357.5|61971308
1463976000000|2016-05-23 04:00:00|2387|2378|2413.75|2413.25|2429.75|2429.5|2387|2375.25|77284368
1464062400000|2016-05-24 04:00:00|2425|2416.25|2455|2453.75|2455.75|2455|2421.25|2412.75|80456196
1464148800000|2016-05-25 04:00:00|2467.25|2466.25|2488.75|2487.75|2493.5|2493.25|2453|2452.75|75256216
1464235200000|2016-05-26 04:00:00|2496.25|2483.75|2513.75|2513.5|2518.25|2518|2466.25|2466|94772468
1464321600000|2016-05-27 04:00:00|2516.25|2503.75|2506.25|2505.25|2516.25|2511.5|2481|2480|86236888
1464667200000|2016-05-31 04:00:00|2507.5|2505.75|2499|2496.75|2512.5|2509.75|2470.75|2470.5|106453516
1464753600000|2016-06-01 04:00:00|2497|2488.75|2458.5|2457.5|2510|2495|2456.5|2456.25|67341708
1464840000000|2016-06-02 04:00:00|2449.75|2441.5|2446|2445.25|2457.5|2450|2416|2415.75|85544760
1464926400000|2016-06-03 04:00:00|2450|2444.75|2450|2448.75|2457|2456.75|2434.25|2433.5|63498472
1465185600000|2016-06-06 04:00:00|2454.25|2449|2466.25|2465.25|2478|2477.75|2438.75|2419.5|56492872
1465272000000|2016-06-07 04:00:00|2478.25|2475.5|2476.5|2474.25|2497|2496.75|2472.5|2466.75|53884616
1465358400000|2016-06-08 04:00:00|2484|2472|2471.25|2470|2489|2488.75|2467.25|2467|43081436
1465444800000|2016-06-09 04:00:00|2470|2460.25|2491.25|2491|2499.75|2499.5|2461.5|2454.5|64770872
1465531200000|2016-06-10 04:00:00|2481.25|2468.75|2471.5|2470.5|2485|2483.5|2462.25|2462|74735920
1465790400000|2016-06-13 04:00:00|2465|2462.5|2431.25|2428.75|2478.25|2477.75|2427.75|2427.5|89002756
1465876800000|2016-06-14 04:00:00|2427.5|2425|2435|2433.75|2462|2461.5|2417.75|2417.5|76943348
1465963200000|2016-06-15 04:00:00|2449|2437.5|2426.25|2425.5|2460.25|2460|2424.75|2424.25|72020920
1466049600000|2016-06-16 04:00:00|2419.75|2417.5|2440.25|2438.75|2444|2443.75|2401.75|2401.5|75967920
1466136000000|2016-06-17 04:00:00|2448.75|2439|2383.25|2380.5|2449.25|2439.5|2380|2379.5|133786692
1466395200000|2016-06-20 04:00:00|2411|2407.5|2377.25|2377|2414.75|2414.25|2376|2375.75|80109116
1466481600000|2016-06-21 04:00:00|2377|2376.75|2407.5|2406.25|2413.25|2412.75|2368.25|2366.75|79090900
1466568000000|2016-06-22 04:00:00|2413.25|2405.25|2396.5|2395.75|2422.5|2422.25|2384|2383.75|66088488
1466654400000|2016-06-23 04:00:00|2401.25|2391|2400.25|2398.75|2414.5|2414.25|2381.5|2381.25|81906744
1466740800000|2016-06-24 04:00:00|2345|2307.5|2337.5|2337|2366.25|2366.25|2310.25|2307.5|125651084
1467000000000|2016-06-27 04:00:00|2335|2331.5|2301|2300.5|2340|2331.5|2287.75|2287.5|101167124
1467086400000|2016-06-28 04:00:00|2324.5|2320.25|2339.75|2337.5|2343.5|2342.5|2303.75|2303.5|81097136
1467172800000|2016-06-29 04:00:00|2351.25|2335.75|2358.75|2356.5|2363.75|2363.5|2341|2335.75|88036520
1467259200000|2016-06-30 04:00:00|2362.5|2358.75|2387.5|2385|2394.25|2394|2351|2346.25|88472272
1467345600000|2016-07-01 04:00:00|2384.75|2382.5|2399|2398.5|2411.75|2411.5|2378.75|2376.5|62877740
1467691200000|2016-07-05 04:00:00|2385|2383.75|2376.25|2375.75|2385|2384.75|2361.75|2361.5|65648872
1467777600000|2016-07-06 04:00:00|2380.75|2375.5|2389.5|2386.75|2391.5|2391.25|2359.5|2359.25|82767484
1467864000000|2016-07-07 04:00:00|2396.75|2391.75|2396.5|2396.25|2412.5|2412.25|2387.75|2387.5|54218428
1467950400000|2016-07-08 04:00:00|2401.25|2396.75|2415.5|2414.5|2422.25|2422|2395.5|2387.5|62061888
1468209600000|2016-07-11 04:00:00|2425|2420.75|2423.5|2422.75|2441.25|2441|2418.75|2418.25|58152036
1468296000000|2016-07-12 04:00:00|2436|2432.5|2437|2436.25|2448|2442.25|2428.75|2427.5|59804716
1468382400000|2016-07-13 04:00:00|2443.75|2437.75|2421.25|2420|2448|2447|2418.75|2417.5|52106436
1468468800000|2016-07-14 04:00:00|2435|2433.75|2465|2463.75|2474.5|2474.25|2431.25|2422.75|93632008
1468555200000|2016-07-15 04:00:00|2468.25|2463.25|2464|2463.25|2482.5|2482.25|2461.75|2461.25|62512768
1468814400000|2016-07-18 04:00:00|2474.25|2470.25|2494.5|2493.75|2503.25|2503|2466.25|2450|82582920
1468900800000|2016-07-19 04:00:00|2493.75|2481.25|2498.75|2496|2501|2500.25|2480|2475|56321732
1468987200000|2016-07-20 04:00:00|2503.25|2495|2504.75|2502.75|2511.75|2511.5|2493.5|2493.25|61658656
1469073600000|2016-07-21 04:00:00|2512.5|2500.5|2477.25|2476.25|2525|2524.75|2472.5|2471.75|72223952
1469160000000|2016-07-22 04:00:00|2481.25|2477.5|2462.5|2462|2487|2485.75|2458|2457.75|65941620
1469419200000|2016-07-25 04:00:00|2468.25|2466.5|2428.5|2426.25|2471|2470.75|2423.25|2423|85543336
1469505600000|2016-07-26 04:00:00|2457.5|2427.5|2581.25|2581|2597|2596.75|2404|2403.25|138131712
1469592000000|2016-07-27 04:00:00|2571.75|2570.25|2586.25|2585|2617|2616.75|2556|2555.75|333138864
1469678400000|2016-07-28 04:00:00|2587.5|2584.25|2614.5|2613.5|2614.5|2614.25|2570.75|2570.25|142304292
1469764800000|2016-07-29 04:00:00|2610|2601.5|2606.75|2605.5|2617|2613.5|2592.25|2592|103085736
1470024000000|2016-08-01 04:00:00|2610|2608|2654.5|2653.75|2656|2655|2610|2600.25|89673916
1470110400000|2016-08-02 04:00:00|2652.75|2650|2611|2610.25|2656|2651.5|2600.25|2600|76616056
1470196800000|2016-08-03 04:00:00|2616.75|2601.5|2647|2646.5|2648|2647.5|2611.75|2601.5|70395476
1470283200000|2016-08-04 04:00:00|2636|2630|2647|2646.25|2650|2649.75|2632.25|2630|57188692
1470369600000|2016-08-05 04:00:00|2655.75|2645|2685|2684.75|2691.25|2691|2645.5|2631.25|72240336
1470628800000|2016-08-08 04:00:00|2693.25|2688.75|2709.25|2708.5|2710.75|2710|2679.25|2679|52143452
1470715200000|2016-08-09 04:00:00|2710.25|2709.5|2717.5|2716.75|2723.5|2723.25|2700.5|2700.25|63978904
1470801600000|2016-08-10 04:00:00|2723|2715.5|2698.5|2697|2724|2723|2694.25|2694|53683844
1470888000000|2016-08-11 04:00:00|2705.75|2696.25|2700.75|2700|2723.5|2723.25|2698.5|2687.5|59463008
1470974400000|2016-08-12 04:00:00|2703|2699.75|2703.25|2703|2711|2710.75|2694.75|2694|44615964
1471233600000|2016-08-15 04:00:00|2712|2705.5|2749.5|2748.5|2749.75|2749.5|2703.25|2702|61211552
1471320000000|2016-08-16 04:00:00|2749.75|2749|2735.5|2734.75|2755.75|2755.5|2730.5|2730.25|72510700
1471406400000|2016-08-17 04:00:00|2743|2740.75|2731.25|2730.5|2743|2740.75|2708.75|2708.5|61979644
1471492800000|2016-08-18 04:00:00|2736|2726.5|2730.25|2729.25|2740|2739.75|2725.75|2725.5|46247980
1471579200000|2016-08-19 04:00:00|2727.25|2725.5|2736|2735|2742.25|2742|2709.25|2709|68706504
1471838400000|2016-08-22 04:00:00|2800|2732.5|2708.25|2707|2800|2741.25|2696.5|2696.25|58191688
1471924800000|2016-08-23 04:00:00|2708.75|2703.75|2722.75|2722|2733.25|2733|2708.75|2703.75|49459496
1472011200000|2016-08-24 04:00:00|2723.5|2720.25|2697.5|2696.25|2727|2724.25|2692.5|2692.25|60702304
1472097600000|2016-08-25 04:00:00|2699.5|2699.25|2689.75|2689.25|2701.25|2701|2667.25|2667|61288168
1472184000000|2016-08-26 04:00:00|2697|2695.25|2674.5|2674|2698.75|2698.5|2658|2657.75|70185548
1472443200000|2016-08-29 04:00:00|2668|2663.75|2665.75|2665.5|2686|2685.75|2657.5|2657.25|53960812
1472529600000|2016-08-30 04:00:00|2664.75|2658.25|2649.25|2648|2664.75|2662.25|2592|2584.5|60105936
1472616000000|2016-08-31 04:00:00|2648|2637.5|2651.25|2649.75|2664.25|2664|2641.5|2637.5|75393396
1472702400000|2016-09-01 04:00:00|2659|2653.25|2668.5|2666.5|2670|2669.75|2640.75|2640.5|59223212
1472788800000|2016-09-02 04:00:00|2673.5|2668.5|2693.25|2691.25|2700|2699.75|2669.25|2667|62546080
1473134400000|2016-09-06 04:00:00|2699|2697.5|2696.5|2696.25|2708.75|2707.25|2688|2687.75|50522480
1473220800000|2016-09-07 04:00:00|2718.75|2698.75|2704|2703|2718.75|2718.75|2677|2676.75|95712276
1473307200000|2016-09-08 04:00:00|2733.25|2678.25|2637.25|2635.75|2733.25|2706.25|2631.25|2631|127003868
1473393600000|2016-09-09 04:00:00|2635.75|2633.75|2581.25|2580.75|2643|2642.75|2578.5|2577.75|101745864
1473652800000|2016-09-12 04:00:00|2551.25|2550.25|2644.75|2643|2645.25|2644|2545.5|2543.75|122601288
1473739200000|2016-09-13 04:00:00|2632|2620|2696|2695.25|2719.75|2719.5|2624.25|2620|164824824
1473825600000|2016-09-14 04:00:00|2825.75|2698.25|2798.5|2797.5|2825.75|2825.75|2700|2698.25|283319632
1473912000000|2016-09-15 04:00:00|2893.125|2787.75|2885.75|2883.75|2893.125|2893|2789.25|2787.75|209846256
1473998400000|2016-09-16 04:00:00|2876.25|2875.5|2875.5|2875|2903.25|2903|2851.25|2851|209270788
1474257600000|2016-09-19 04:00:00|2904.5|2876.25|2837.25|2835|2904.5|2904|2831.5|2831.25|114074740
1474344000000|2016-09-20 04:00:00|2839.25|2832.5|2841.25|2839.75|2853|2852.75|2813|2812.75|73191004
1474430400000|2016-09-21 04:00:00|2854.75|2850.5|2841.75|2841|2873.5|2866.75|2811.25|2811|87143364
1474516800000|2016-09-22 04:00:00|2850.5|2838.5|2865.5|2865|2873.5|2873.25|2847.75|2838|69757892
1474603200000|2016-09-23 04:00:00|2871.25|2854.25|2811.25|2810.75|2875|2872.5|2789|2788.75|139139408
1474862400000|2016-09-26 04:00:00|2834.75|2775.25|2823.25|2821.75|2834.75|2834.5|2777.75|2775.25|80122216
1474948800000|2016-09-27 04:00:00|2839|2825.25|2826.5|2826|2839|2837.25|2808.75|2808.5|63020984
1475035200000|2016-09-28 04:00:00|2866|2827|2848|2846.25|2866|2865.75|2827|2827|76146764
1475121600000|2016-09-29 04:00:00|2846.25|2837.75|2806|2804.75|2854.5|2844.5|2795.25|2795|93039276
1475208000000|2016-09-30 04:00:00|2834.25|2787.5|2825|2824.25|2834.25|2834|2791.25|2787.5|95946856
1475467200000|2016-10-03 04:00:00|2827.5|2822.5|2816.5|2816|2837|2831.5|2807.25|2807|55820888
1475553600000|2016-10-04 04:00:00|2857.75|2811|2824.75|2822.25|2857.75|2857.5|2811|2811|75297200
1475640000000|2016-10-05 04:00:00|2830.75|2817|2836.75|2834.5|2848|2847.25|2817.5|2816.25|58484908
1475726400000|2016-10-06 04:00:00|2837.5|2827|2848.5|2845.25|2858.5|2858.25|2825.25|2820|73475180
1475812800000|2016-10-07 04:00:00|2844.25|2837.75|2850.75|2850.25|2864.25|2864|2838|2837.75|64539088
1476072000000|2016-10-10 04:00:00|2974.75|2830|2910.5|2908|2974.75|2918.5|2856.25|2830|86542184
1476158400000|2016-10-11 04:00:00|2955.5|2850.75|2913.5|2912.25|2975|2968|2905.25|2850.75|164198212
1476244800000|2016-10-12 04:00:00|2949.5|2914.75|2932.25|2931.25|2949.5|2949.25|2914.75|2914.75|92591128
1476331200000|2016-10-13 04:00:00|2954.5|2893|2924.5|2922|2954.5|2935.75|2893.25|2893|88217028
1476417600000|2016-10-14 04:00:00|2954|2928.25|2942|2941.25|2954|2954|2928.25|2928.25|88305528
1476676800000|2016-10-17 04:00:00|2950|2919.5|2945|2942.75|2950|2948.25|2919.75|2919.5|52309060
1476763200000|2016-10-18 04:00:00|2986|2880.5|2935.75|2931.75|2986|2962|2931.25|2880.5|49027652
1476849600000|2016-10-19 04:00:00|2946.25|2918.5|2927|2925.75|2946.25|2943.75|2918.75|2918.5|46118528
1476936000000|2016-10-20 04:00:00|2950|2880.5|2930|2929|2950|2934.25|2908.5|2880.5|61651832
1477022400000|2016-10-21 04:00:00|2931.5|2907|2913.5|2912.25|2931.5|2931.5|2907.25|2907|51314988
1477281600000|2016-10-24 04:00:00|2943.5|2916.75|2942.5|2941.5|2943.5|2943.25|2918.75|2916.75|52663108
1477368000000|2016-10-25 04:00:00|3249.75|2880.5|2875|2873.75|3249.75|3046|2866.25|2864|121168168
1477454400000|2016-10-26 04:00:00|2862.5|2840|2888.75|2886.75|2892|2891.75|2833|2832.75|158080796
1477540800000|2016-10-27 04:00:00|2898.75|2852.5|2856.75|2854|2898.75|2897.5|2852.5|2852.5|60529064
1477627200000|2016-10-28 04:00:00|2880.25|2836.25|2843.75|2843|2880.25|2880|2836.5|2836.25|86231996
1477886400000|2016-10-31 04:00:00|2874.75|2805.5|2838.75|2838.5|2874.75|2855.5|2830.75|2805.5|53100304
1477972800000|2016-11-01 04:00:00|2851.75|2805.5|2786.75|2785.5|2851.75|2844.5|2763.5|2763.25|104100792
1478059200000|2016-11-02 04:00:00|2808.75|2767.5|2773.5|2772.75|2808.75|2808.5|2767.5|2767.5|65711420
1478145600000|2016-11-03 04:00:00|2779|2735.5|2741.25|2740|2786.5|2786.25|2735.5|2735.5|60804504
1478232000000|2016-11-04 04:00:00|2756.25|2692.75|2723.75|2722.25|2756.25|2756|2703|2692.75|70247292
1478494800000|2016-11-07 05:00:00|2770.25|2736.5|2759.5|2758.5|2770.25|2766.75|2736.75|2736.5|77030084
1478581200000|2016-11-08 05:00:00|2793|2742.5|2789.5|2784.75|2793|2792.75|2742.75|2742.5|63795996
1478667600000|2016-11-09 05:00:00|2751.5|2692.5|2780|2774.5|2783|2782.75|2699.75|2692.5|148263620
1478754000000|2016-11-10 05:00:00|2800|2645.75|2694.25|2692.5|2800|2795|2646|2645.75|146296556
1478840400000|2016-11-11 05:00:00|2683.75|2675|2712.25|2711.5|2721.75|2721.75|2662.25|2656.5|88533072
1479099600000|2016-11-14 05:00:00|2742.75|2567.5|2637.5|2635.25|2742.75|2721.25|2602.25|2567.5|121882728
1479186000000|2016-11-15 05:00:00|2692|2640|2678.75|2677.5|2692|2691.75|2640|2640|77441548
1479272400000|2016-11-16 05:00:00|2755.75|2657.5|2749.75|2749|2755.75|2755.5|2658.5|2657.5|96842648
1479358800000|2016-11-17 05:00:00|2758.75|2720.75|2746.25|2745.75|2758.75|2758.25|2720.75|2720.75|69576796
1479445200000|2016-11-18 05:00:00|2754.5|2728.25|2751|2750|2763.395|2763.25|2732.25|2728.25|70187328
1479704400000|2016-11-21 05:00:00|2799.75|2750|2795|2794.75|2799.75|2799.5|2750.75|2750|69809808
1479790800000|2016-11-22 05:00:00|2810.5|2785|2795|2794|2810.5|2810.25|2785.25|2785|56015712
1479877200000|2016-11-23 05:00:00|2799|2758.25|2780|2778.5|2799|2797.5|2758.5|2758.25|65226400
1480050000000|2016-11-25 05:00:00|2796.75|2760.25|2795|2791.5|2796.75|2796.5|2761.25|2760.25|29076888
1480309200000|2016-11-28 05:00:00|2811.625|2778.75|2789|2786.5|2811.625|2811.5|2780|2778.75|71120984
1480395600000|2016-11-29 05:00:00|2800.75|2751.75|2786.75|2784|2800.75|2800.5|2752|2751.75|77337000
1480482000000|2016-11-30 05:00:00|2805|2756.75|2766.5|2764.75|2805|2804.75|2757|2756.75|96359528
1480568400000|2016-12-01 05:00:00|2773.5|2725.75|2748.75|2740.25|2773.5|2773.25|2726|2725.75|87248740
1480654800000|2016-12-02 05:00:00|2752.25|2719|2747.25|2746.25|2752.25|2752|2721.25|2719|62031460
1480914000000|2016-12-05 05:00:00|2764|2731|2729.75|2727.75|2764|2762.5|2707.25|2706.25|85373096
1481000400000|2016-12-06 05:00:00|2762.5|2730|2748.25|2748|2762.5|2762.25|2727.5|2723.75|69094956
1481086800000|2016-12-07 05:00:00|2779.75|2725.75|2771.25|2770|2779.75|2779.5|2720.75|2720.75|79517660
1481173200000|2016-12-08 05:00:00|2781.25|2744.25|2807.5|2806.25|2811|2810.75|2763.75|2744.25|69032136
1481259600000|2016-12-09 05:00:00|2867.5|2790.25|2848.25|2847.25|2867.5|2867.25|2790.5|2790.25|82953784
1481518800000|2016-12-12 05:00:00|2862|2829.25|2828.25|2827.75|2862|2842|2812.5|2812.25|70526660
1481605200000|2016-12-13 05:00:00|2898|2825.25|2882.5|2881.25|2898|2898|2828.25|2825.25|106317244
1481691600000|2016-12-14 05:00:00|2881.25|2870.75|2882.25|2882|2905|2904.75|2871.75|2870.75|89358060
1481778000000|2016-12-15 05:00:00|2918.25|2866.25|2898.25|2896.25|2918.25|2918|2866.25|2866.25|70836788
1481864400000|2016-12-16 05:00:00|2892.5|2888|2899.25|2897.5|2913.5|2912.5|2883.75|2876.25|116691892
1482123600000|2016-12-19 05:00:00|2934.5|2890|2917|2916|2934.5|2934.25|2891.75|2890|60598752
1482210000000|2016-12-20 05:00:00|2937.5|2906.75|2925|2922.5|2937.5|2937.25|2907.5|2906.75|49093692
1482296400000|2016-12-21 05:00:00|2949.75|2911.5|2926.5|2923.25|2949.75|2934.75|2917.5|2911.5|44198692
1482382800000|2016-12-22 05:00:00|2926.5|2891.25|2902.5|2898.75|2926.5|2925.75|2891.25|2891.25|63020308
1482469200000|2016-12-23 05:00:00|2906.5|2890.75|2913|2912.5|2913.75|2913.75|2892.75|2890.75|33679116
1482814800000|2016-12-27 05:00:00|2945|2912.25|2932.5|2931.25|2945|2944.75|2913.25|2912.25|44553884
1482901200000|2016-12-28 05:00:00|2950.415|2905|2918|2916.5|2950.415|2949.75|2914.5|2905|47687824
1482987600000|2016-12-29 05:00:00|2918.75|2911.5|2920.5|2920.25|2927.75|2927.5|2910.25|2906.25|36987664
1483074000000|2016-12-30 05:00:00|2932.25|2885.75|2896.25|2893|2932.25|2932.25|2886|2885.75|77187316
1483419600000|2017-01-03 05:00:00|2909.5|2869|2903.75|2900.5|2909.5|2909|2869.25|2869|71968688
1483506000000|2017-01-04 05:00:00|2912.75|2892.25|2900.25|2899.25|2912.75|2912.5|2895|2892.25|52540100
1483592400000|2017-01-05 05:00:00|2921.605|2894.25|2917.5|2916|2921.605|2921.25|2894.75|2894.25|51178972
1483678800000|2017-01-06 05:00:00|2954|2900|2949|2948|2954|2953.75|2901.5|2900|76891888
1483938000000|2017-01-09 05:00:00|2977.5|2950|2975.25|2972.75|2985.625|2985.5|2937.25|2937.25|70420332
1484024400000|2017-01-10 05:00:00|2984.5|2957.5|2980|2977.5|2984.5|2984.25|2957.75|2957.5|57415760
1484110800000|2017-01-11 05:00:00|2977.75|2969|2993.75|2993.5|2998.25|2998|2965.25|2965|70029900
1484197200000|2017-01-12 05:00:00|2990|2987.5|2980.5|2979.75|2990|2987.75|2955.25|2955.25|68774924
1484283600000|2017-01-13 05:00:00|2990.5|2970.25|2976|2975.25|2990.5|2990.25|2970.25|2970.25|63371496
1484629200000|2017-01-17 05:00:00|2968.25|2963|2999.5|2998|3006|3005.75|2956.25|2955.5|85605148
1484715600000|2017-01-18 05:00:00|3003.25|3002.5|3000|2997.75|3012.5|3012.25|2993|2992.75|58009676
1484802000000|2017-01-19 05:00:00|3030|2954.5|2995.75|2995.25|3030|3006.25|2978.25|2954.5|54859156
1484888400000|2017-01-20 05:00:00|3000|2997.5|3000.5|3000.25|3011.25|3008.5|2993.5|2993.5|77654216
1485147600000|2017-01-23 05:00:00|2995|2987.5|3004.75|3003|3020.25|3020|2991|2987.5|47396332
1485234000000|2017-01-24 05:00:00|3033.75|2951.5|3000|2999.25|3033.75|3002.5|2972.75|2951.5|49767936
1485320400000|2017-01-25 05:00:00|3050|3000|3046.25|3045.25|3052.5|3052.25|3002.5|3000|75896416
1485406800000|2017-01-26 05:00:00|3053|3050|3047.75|3046|3061|3060.75|3040.25|3040|61427276
1485493200000|2017-01-27 05:00:00|3058.75|3039.25|3048.25|3048|3058.75|3058.25|3040.25|3039.25|50116244
1485752400000|2017-01-30 05:00:00|3035.25|3025.75|3046.25|3045|3047.5|3047|3016.75|3016.5|71611520
1485838800000|2017-01-31 05:00:00|3065|2976.5|3127|3125.25|3140.25|3139.75|2977.5|2976.5|114986404
1485925200000|2017-02-01 05:00:00|3131.25|3083|3222.25|3221.25|3262.25|3262|3117|3083|249180128
1486011600000|2017-02-02 05:00:00|3216|3212.5|3205.75|3200.5|3234.75|3234.5|3194.75|3194.5|77507280
1486098000000|2017-02-03 05:00:00|3213.25|3200.5|3227|3225.5|3229.75|3229.5|3202.5|3200.5|52751660
1486357200000|2017-02-06 05:00:00|3237.5|3225|3257.25|3256.25|3262.5|3262.25|3217.5|3216.75|61483300
1486443600000|2017-02-07 05:00:00|3256.25|3250|3287|3285|3302.25|3302|3251.5|3250|86883592
1486530000000|2017-02-08 05:00:00|3305.5|3280.5|3302.5|3301.5|3305.5|3305.25|3280.5|3280.5|50617780
1486616400000|2017-02-09 05:00:00|3299.25|3290.25|3311.75|3311|3311.75|3311.5|3278.25|3278|55070888
1486702800000|2017-02-10 05:00:00|3318.75|3310.25|3302.5|3301|3323.5|3323.25|3296.25|3296.25|45339452
1486962000000|2017-02-13 05:00:00|3310.5|3303|3334.75|3333.75|3345.5|3345.25|3303|3300|51298516
1487048400000|2017-02-14 05:00:00|3337.5|3326.75|3386|3383.5|3387.25|3386.25|3326.25|3325.75|69993220
1487134800000|2017-02-15 05:00:00|3450|3376.25|3389.5|3388.25|3450|3407.5|3365.75|3365.5|70065208
1487221200000|2017-02-16 05:00:00|3401.25|3371.25|3383|3381.5|3401.25|3397.25|3371|3370.75|53897100
1487307600000|2017-02-17 05:00:00|3395.75|3369|3391.25|3390.5|3395.75|3394.5|3370|3369|48370208
1487653200000|2017-02-21 05:00:00|3402|3400|3417.25|3417|3418.75|3418.5|3399.75|3399.5|53825492
1487739600000|2017-02-22 05:00:00|3416.25|3412.5|3429.5|3428.75|3435|3432.5|3403|3402.75|42400520
1487826000000|2017-02-23 05:00:00|3435|3405|3411.75|3411.25|3437.25|3436.75|3407.5|3405|42592708
1487912400000|2017-02-24 05:00:00|3406.25|3400|3416.25|3415|3417.25|3416.75|3366.5|3365.5|54421860
1488171600000|2017-02-27 05:00:00|3421|3417.75|3420|3417.75|3435.8075|3435.75|3407.25|3407|44801784
1488258000000|2017-02-28 05:00:00|3437.5|3415.5|3427.25|3425|3437.5|3435.75|3417.75|3415.5|52162996
1488344400000|2017-03-01 05:00:00|3478.5|3431.25|3499.75|3499.5|3503.725|3503.5|3431.25|3431.25|77958384
1488430800000|2017-03-02 05:00:00|3519.25|3437.5|3481.25|3475|3519.25|3506.75|3465.75|3437.5|61282896
1488517200000|2017-03-03 05:00:00|3474.75|3463.75|3488.75|3487.75|3495.75|3495.5|3463.75|3457|40202008
1488776400000|2017-03-06 05:00:00|3499.75|3478.25|3483.75|3481.75|3499.75|3493.5|3465.25|3465|43719984
1488862800000|2017-03-07 05:00:00|3499.5|3469.75|3484.75|3484|3499.5|3499.5|3469.75|3469.75|35241412
1488949200000|2017-03-08 05:00:00|3493.5|3483.25|3478|3475.75|3495|3494.75|3468.25|3467.75|43545716
1489035600000|2017-03-09 05:00:00|3512.5|3437.5|3471.25|3471|3512.5|3481|3427.5|3426.25|49255840
1489122000000|2017-03-10 05:00:00|3481.25|3475|3477.5|3476.75|3485.5|3484.5|3466|3466|45878704
1489377600000|2017-03-13 04:00:00|3500|3450|3481.25|3480|3500|3485.5|3467.5|3450|39988964
1489464000000|2017-03-14 04:00:00|3480|3472.75|3478.5|3472.75|3491.25|3491.25|3471.25|3471|36329972
1489550400000|2017-03-15 04:00:00|3500|3425|3514.25|3511.5|3519|3518.75|3475.75|3425|56372408
1489636800000|2017-03-16 04:00:00|3520.75|3518.75|3515.25|3515|3525.5|3525.25|3506.75|3506.5|45910272
1489723200000|2017-03-17 04:00:00|3527.5|3497.25|3500.5|3500|3527.5|3525.5|3497.5|3497.25|123243532
1489982400000|2017-03-20 04:00:00|3503.5|3500|3538.75|3538.25|3539|3538.75|3500.25|3500|44217036
1490068800000|2017-03-21 04:00:00|3546.5|3539|3485|3483.75|3570|3570|3485|3483.75|91450848
1490155200000|2017-03-22 04:00:00|3481.25|3475|3538.75|3533.25|3540|3539.75|3468.5|3466.5|61155764
1490241600000|2017-03-23 04:00:00|3539.61|3515.25|3525|3523.25|3539.61|3539.5|3515.5|3515.25|48277524
1490328000000|2017-03-24 04:00:00|3537.5|3523|3507.5|3505|3543.5|3543.5|3503.5|3502.5|49917052
1490587200000|2017-03-27 04:00:00|3498.75|3488.75|3528.5|3526.25|3530.5|3530.25|3466.75|3465.5|51695084
1490673600000|2017-03-28 04:00:00|3568.75|3515.5|3592.5|3592.25|3601|3600.75|3515.75|3515.5|80139016
1490760000000|2017-03-29 04:00:00|3625.25|3527.25|3608.25|3605.5|3625.25|3612|3580|3527.25|58124828
1490846400000|2017-03-30 04:00:00|3611.25|3606.25|3596.75|3594|3612.5|3612.25|3587.75|3587.5|39245868
1490932800000|2017-03-31 04:00:00|3595.25|3587.75|3593.75|3592.5|3606.75|3606.5|3577|3575.25|36183876
1491192000000|2017-04-03 04:00:00|3600|3577.5|3590.75|3590.25|3602.75|3602.75|3576.5|3576.25|45111636
1491278400000|2017-04-04 04:00:00|3589.75|3582.75|3621.75|3620.75|3622.25|3622|3579.5|3579.25|40404560
1491364800000|2017-04-05 04:00:00|3624|3600.5|3588.75|3587.75|3636.75|3636.5|3581.25|3580.75|66114496
1491451200000|2017-04-06 04:00:00|3646.25|3571.25|3596|3590|3646.25|3613|3586.5|3571.25|48730180
1491537600000|2017-04-07 04:00:00|3588.75|3582.5|3585|3584|3604.25|3604.25|3582|3580.75|40802040
1491796800000|2017-04-10 04:00:00|3591.25|3586.75|3579.25|3578|3598.75|3596.75|3572.75|3572.5|35174056
1491883200000|2017-04-11 04:00:00|3581.25|3572.5|3537.25|3533|3583.75|3583.5|3501.75|3501.5|70293984
1491969600000|2017-04-12 04:00:00|3559.75|3545|3548.5|3547.75|3559.75|3556.25|3525.5|3525.5|50525160
1492056000000|2017-04-13 04:00:00|3546.25|3540|3526.75|3526.25|3559.5|3559.25|3526.5|3525|36702840
1492401600000|2017-04-17 04:00:00|3536|3526.25|3545|3544|3547.5|3547.25|3521.75|3521.75|34188284
1492488000000|2017-04-18 04:00:00|3548.75|3540.75|3533.25|3532.5|3551|3550.75|3528|3527.75|33762312
1492574400000|2017-04-19 04:00:00|3533.75|3528.75|3523|3519.75|3550|3549.75|3511.5|3511.25|38128136
1492660800000|2017-04-20 04:00:00|3525|3520.75|3562.5|3560|3573|3573|3525|3520.75|58641408
1492747200000|2017-04-21 04:00:00|3605.75|3552|3555.75|3554.25|3605.75|3567.5|3546.25|3546|38574108
1493006400000|2017-04-24 04:00:00|3601.25|3588.75|3594.5|3593.25|3605.75|3602.5|3579.75|3579.5|39840512
1493092800000|2017-04-25 04:00:00|3599.5|3595|3612|3611.25|3622.5|3622.25|3593.25|3591.5|41651088
1493179200000|2017-04-26 04:00:00|3618|3615|3597.25|3596.25|3622.5|3621.5|3584.5|3584.405|48879480
1493265600000|2017-04-27 04:00:00|3600|3597.25|3597.5|3596.25|3603.7575|3603.5|3583|3582.75|37259532
1493352000000|2017-04-28 04:00:00|3605|3581.75|3592.5|3591.25|3607.5|3607.25|3581.75|3581.75|44314248
1493611200000|2017-05-01 04:00:00|3750|3586.25|3670|3668.75|3750|3679.75|3600.25|3586.25|66880048
1493697600000|2017-05-02 04:00:00|3675|3550.5|3621.5|3620|3709.25|3706.25|3596.25|3550.5|89854696
1493784000000|2017-05-03 04:00:00|3670|3621.25|3670|3666|3687.25|3687.25|3607.25|3606.75|104508688
1493870400000|2017-05-04 04:00:00|3675|3668.75|3665.75|3665|3686.25|3684.5|3645.5|3645.25|48650624
1493956800000|2017-05-05 04:00:00|3750|3601|3725.5|3725.25|3750|3726|3663.25|3601|61018976
1494216000000|2017-05-08 04:00:00|3825|3719.75|3830|3829.25|3842.5|3842.25|3720|3719.75|97029592
1494302400000|2017-05-09 04:00:00|3875|3804.75|3832.25|3831.25|3875|3871.75|3831.25|3804.75|71503960
1494388800000|2017-05-10 04:00:00|3845|3835.25|3835|3834|3848.5|3848.25|3803|3802.75|56079624
1494475200000|2017-05-11 04:00:00|3832.25|3817.5|3847|3845|3851.75|3851.5|3808|3807.75|49974156
1494561600000|2017-05-12 04:00:00|3895.25|3850|3902.25|3900.5|3910.5|3910.25|3853.75|3850|75425796
1494820800000|2017-05-15 04:00:00|3925|3894.75|3892.25|3891.5|3925|3925|3876.25|3876.25|43996484
1494907200000|2017-05-16 04:00:00|3898.75|3875|3867.5|3866.25|3907|3906.5|3864.25|3864|42042740
1494993600000|2017-05-17 04:00:00|3873.75|3862.5|3773.25|3771.25|3879.25|3873.75|3742.75|3742.75|108304716
1495080000000|2017-05-18 04:00:00|3773.75|3757.75|3816.5|3816.25|3833.5|3833.5|3742.5|3739.25|75226740
1495166400000|2017-05-19 04:00:00|3827.25|3816.25|3824.75|3823.75|3849.5|3849.25|3816|3815.75|66982364
1495425600000|2017-05-22 04:00:00|3906.25|3825|3842.5|3841.5|3906.25|3864|3823|3822.75|50040020
1495512000000|2017-05-23 04:00:00|3900|3843.75|3843.75|3831.25|3900|3874.5|3833|3831.25|44023324
1495598400000|2017-05-24 04:00:00|3857.5|3816.75|3832.25|3830.25|3857.5|3855|3817|3816.75|36284648
1495684800000|2017-05-25 04:00:00|3842|3837.5|3846.5|3844.75|3858.5|3858.25|3826|3825.75|42527852
1495771200000|2017-05-26 04:00:00|3850|3845.25|3836|3834|3856|3855.75|3826.25|3825.75|43316460
1496116800000|2017-05-30 04:00:00|3842.75|3837.5|3841.25|3840|3860.75|3860.5|3828.75|3828.75|42939420
1496203200000|2017-05-31 04:00:00|3843.75|3840|3821.25|3820.5|3855|3854|3809.75|3809.5|39524812
1496289600000|2017-06-01 04:00:00|3825|3820.5|3832.5|3826.75|3843.75|3842.5|3805.75|3805.5|33832592
1496376000000|2017-06-02 04:00:00|3839.5|3830|3882.5|3881.25|3886.25|3886.25|3822.5|3822.25|57455152
1496635200000|2017-06-05 04:00:00|3860|3850.75|3850|3848|3862.25|3862|3836.75|3836.5|49115996
1496721600000|2017-06-06 04:00:00|3851.75|3847.75|3863.5|3862.75|3895.25|3895.25|3832|3832|52054124
1496808000000|2017-06-07 04:00:00|3918.75|3822.75|3884.75|3882.5|3918.75|3899.25|3862.25|3822.75|43380576
1496894400000|2017-06-08 04:00:00|3918.75|3809.5|3868|3865.5|3918.75|3896.5|3860.25|3809.5|40840548
1496980800000|2017-06-09 04:00:00|3880|3874.75|3722.5|3722.25|3884.5|3883.75|3651.25|3650.5|132007292
1497240000000|2017-06-12 04:00:00|3700|3687.25|3640|3637|3705|3691.5|3564|3563.25|150260348
1497326400000|2017-06-13 04:00:00|3671.25|3635.75|3672.5|3671.25|3686.1|3685.75|3629|3628.75|64329224
1497412800000|2017-06-14 04:00:00|3750|3664.75|3617.25|3615|3750|3687.25|3596.25|3596|69748620
1497499200000|2017-06-15 04:00:00|3597.5|3581.25|3610.75|3605.75|3611.9825|3611.75|3555.5|3555.25|68253312
1497585600000|2017-06-16 04:00:00|3618.25|3611|3560|3557.5|3619|3617.5|3555|3554.25|135905652
1497844800000|2017-06-19 04:00:00|3701.25|3550.5|3668.25|3667.5|3701.25|3668.5|3580.5|3550.5|65095676
1497931200000|2017-06-20 04:00:00|3678.75|3669.75|3627.75|3625.75|3682.5|3678.75|3623.5|3623.5|53978776
1498017600000|2017-06-21 04:00:00|3620|3612.5|3647.5|3645.5|3651.625|3651.5|3608.75|3607.5|39990628
1498104000000|2017-06-22 04:00:00|3652.5|3637.5|3642.5|3640.75|3667.5|3667.25|3628|3627.9975|36403436
1498190400000|2017-06-23 04:00:00|3650|3636.25|3661.75|3660.75|3678.875|3678.75|3628.25|3626.5|75913436
1498449600000|2017-06-26 04:00:00|3707|3634.5|3647.5|3646.25|3707|3707|3634.75|3634.5|56489720
1498536000000|2017-06-27 04:00:00|3632.5|3629|3585|3583|3654|3653.75|3584.75|3583|63966312
1498622400000|2017-06-28 04:00:00|3573.75|3562.5|3646.25|3645|3652.75|3652.5|3547.5|3542.5|55578140
1498708800000|2017-06-29 04:00:00|3645.75|3645|3585|3583|3645.75|3645|3557.25|3557.25|75726096
1498795200000|2017-06-30 04:00:00|3589.75|3584.75|3602.5|3602|3631.5|3623.75|3586.25|3584.75|51335688
1499054400000|2017-07-03 04:00:00|3618|3601.25|3593.5|3585.5|3632.5025|3632.5|3577.75|3577.5|34425412
1499227200000|2017-07-05 04:00:00|3592.5|3587|3602.75|3600|3619.75|3619.5|3568.25|3568.0925|48476696
1499313600000|2017-07-06 04:00:00|3600|3590|3567.25|3566.25|3602|3600|3560.5|3560.25|54458924
1499400000000|2017-07-07 04:00:00|3573.75|3561.25|3605.5|3605|3618.75|3618.5|3566.25|3560|38924056
1499659200000|2017-07-10 04:00:00|3624.25|3611.25|3625|3624|3648.75|3648.5|3584.25|3584.25|41991152
1499745600000|2017-07-11 04:00:00|3635.25|3622.5|3639.75|3637.5|3646.25|3646|3609|3608.75|45465952
1499832000000|2017-07-12 04:00:00|3643.75|3632.5|3636.75|3636.25|3656.75|3655.75|3620.75|3620.5|56803484
1499918400000|2017-07-13 04:00:00|3712.25|3635.5|3680|3678|3712.25|3712|3636.5|3635.5|59701080
1500004800000|2017-07-14 04:00:00|3688|3675|3727.5|3725.25|3733.25|3733|3669|3669|46642952
1500264000000|2017-07-17 04:00:00|3730|3727.5|3743.75|3743.25|3771.75|3771.5|3714.25|3714.25|46978768
1500350400000|2017-07-18 04:00:00|3748.75|3737.5|3754.5|3752.5|3756.25|3755|3716.75|3716.75|36358264
1500436800000|2017-07-19 04:00:00|3768.5|3754.5|3771.25|3769|3785.5|3785.5|3749.25|3748.75|48973636
1500523200000|2017-07-20 04:00:00|3776.25|3768.75|3761|3759.25|3793.5|3793.25|3754.75|3754.75|39597628
1500609600000|2017-07-21 04:00:00|3759.25|3757.5|3756.25|3754.75|3766|3762.5|3722.5|3722|53689636
1500868800000|2017-07-24 04:00:00|3762.5|3750|3797.25|3796.75|3811|3810.75|3747|3744.25|41809848
1500955200000|2017-07-25 04:00:00|3825.5|3797.5|3822|3821.25|3846|3845.75|3797|3793.75|43561532
1501041600000|2017-07-26 04:00:00|3860|3785|3848|3844.25|3860|3848|3826|3785|33981804
1501128000000|2017-07-27 04:00:00|3850.25|3848.25|3750|3747.5|3859|3859|3685.25|3683.25|77850408
1501214400000|2017-07-28 04:00:00|3743.75|3735|3736.25|3735.25|3755.75|3755.75|3730|3729.75|41223996
1501473600000|2017-07-31 04:00:00|3752.5|3743.75|3703.5|3702.25|3758.25|3758|3700.25|3700|45136312
1501560000000|2017-08-01 04:00:00|3736|3718.75|3990|3987.5|3997.5|3996.75|3710.25|3710.25|85098492
1501646400000|2017-08-02 04:00:00|4002.5|3935|3928.25|3926|4002.5|3999.25|3904.5|3903.75|159524628
1501732800000|2017-08-03 04:00:00|3928.75|3925|3889.25|3888.75|3937.5|3935|3875.75|3875.5|55596392
1501819200000|2017-08-04 04:00:00|3897.5|3892.5|3918.75|3918|3934.25|3934|3892.75|3890|42212612
1502078400000|2017-08-07 04:00:00|4027|3915|3968.75|3967.5|4027|3973|3917.25|3915|38979796
1502164800000|2017-08-08 04:00:00|4045.75|3956.8825|3991|3988.5|4045.75|4045.5|3957|3956.8825|76629020
1502251200000|2017-08-09 04:00:00|3995|3980|4030|4029.25|4032.5|4031.75|3970.5|3968.75|54343184
1502337600000|2017-08-10 04:00:00|4019.75|4006.5|3873.75|3866.25|4019.75|4010|3865.75|3859.25|82081544
1502424000000|2017-08-11 04:00:00|3926.5|3857.5|3933.75|3932.25|3964.32|3964|3857.5|3851.5|57996028
1502683200000|2017-08-14 04:00:00|3971.25|3965|4003.5|4002.5|4005.25|4005|3958.75|3958.75|45247868
1502769600000|2017-08-15 04:00:00|4008.75|4004|4035|4034.5|4054.875|4054.75|4003.75|4001.25|58890600
1502856000000|2017-08-16 04:00:00|4058|4039.25|4019.5|4016.25|4062.75|4062.75|4004.25|4004|60133948
1502942400000|2017-08-17 04:00:00|4022.5|3999.75|3952.5|3951.25|4026.25|4021.25|3946.25|3946|54052968
1503028800000|2017-08-18 04:00:00|3950|3945|3938.25|3936.25|3987.5|3987.25|3918.5|3918.25|62663080
1503288000000|2017-08-21 04:00:00|3991.25|3901.5|3933.5|3929.75|3991.25|3947|3878|3877.75|60420436
1503374400000|2017-08-22 04:00:00|3946.25|3939.75|3997.5|3996.5|4000|3999.75|3941.5|3938.75|49448552
1503460800000|2017-08-23 04:00:00|3998|3992.5|3990.75|3983|4011.75|4011.5|3970|3969.5|42514620
1503547200000|2017-08-24 04:00:00|4018.5|3963.75|3983.5|3983|4018.5|4018.5|3964|3963.75|42806552
1503633600000|2017-08-25 04:00:00|3993.5|3984.25|3997|3996.25|4014|4014|3982|3981.75|46108536
1503892800000|2017-08-28 04:00:00|3994.75|3981.75|4006|4005|4050|4049.75|3981.75|3981.75|56753600
1503979200000|2017-08-29 04:00:00|4005|3995|4082.5|4082|4082.5|4082.25|3988|3985.5|59077236
1504065600000|2017-08-30 04:00:00|4095.25|4087.5|4084.5|4082.75|4097.5|4097|4065.5|4065.25|54205076
1504152000000|2017-08-31 04:00:00|4087.5|4085|4106|4104.5|4113|4112.75|4087.25|4081.25|62396460
1504238400000|2017-09-01 04:00:00|4125|4075|4101.25|4099.25|4125|4123.25|4090.75|4075|35715452
1504584000000|2017-09-05 04:00:00|4101|4093.75|4051.25|4050.75|4106.25|4105.75|4014.25|4014|66399452
1504670400000|2017-09-06 04:00:00|4062.5|4058|4037.5|4036.25|4074.75|4074.5|4013.25|4013|46857108
1504756800000|2017-09-07 04:00:00|4055|4041.25|4032|4030|4058|4055.75|4009.25|4009|46618212
1504843200000|2017-09-08 04:00:00|4031|3975|3964.75|3964|4040|4036.5|3963.5|3963.25|50381736
1505102400000|2017-09-11 04:00:00|4050|4005.25|4042.5|4041.5|4051.25|4051|3998.25|3997.5|66751576
1505188800000|2017-09-12 04:00:00|4061.25|4050|4024.75|4023.5|4098.75|4098.5|3970|3969.25|158990760
1505275200000|2017-09-13 04:00:00|4012.5|4005|3986|3985.75|4018.75|4015|3948|3947.75|98333088
1505361600000|2017-09-14 04:00:00|3992.25|3987.25|3945.5|3943.75|3992.25|3990|3941.75|3941.25|53386436
1505448000000|2017-09-15 04:00:00|3955|3945|4001.5|3999|4024|4024|3949.5|3945|100223332
1505707200000|2017-09-18 04:00:00|4015|4002|3968.75|3965.75|4017.25|4015.25|3950|3949.875|61930484
1505793600000|2017-09-19 04:00:00|3971.25|3971|3960.5|3959.25|3994.25|3994|3958|3957.75|46565508
1505880000000|2017-09-20 04:00:00|3974.75|3960.5|3904|3903.75|3979.5|3978.75|3846|3845.75|109665176
1505966400000|2017-09-21 04:00:00|3903.75|3900|3827.25|3825|3905.5|3905|3819|3818.75|71315048
1506052800000|2017-09-22 04:00:00|3832.5|3831.25|3796.25|3795.5|3834.75|3832.5|3764.25|3764|95203228
1506312000000|2017-09-25 04:00:00|3780|3768.75|3767.5|3764|3795.75|3795.25|3729.75|3729|85716144
1506398400000|2017-09-26 04:00:00|3766.25|3755|3835|3833.25|3848|3847.75|3764.75|3755|78220764
1506484800000|2017-09-27 04:00:00|3862.5|3839.75|3851.5|3850.25|3867.75|3867.75|3829.75|3826.25|59578944
1506571200000|2017-09-28 04:00:00|3861|3850|3834.5|3833.75|3861|3858.5|3817.75|3817.75|46519616
1506657600000|2017-09-29 04:00:00|3850.25|3775|3852.5|3852|3855|3853.75|3800.25|3775|53415920
1506916800000|2017-10-02 04:00:00|3863.5|3850|3844.5|3843|3863.5|3862.5|3818.25|3818|44529656
1507003200000|2017-10-03 04:00:00|3844.25|3844.25|3862.5|3861|3877.25|3877|3844.25|3843.75|35290312
1507089600000|2017-10-04 04:00:00|3867.5|3851.25|3838.5|3838.25|3871.75|3863.25|3811.75|3811.5|43638296
1507176000000|2017-10-05 04:00:00|3879.5|3838.75|3881|3880.75|3885.75|3885.75|3837.5|3831.25|49357296
1507262400000|2017-10-06 04:00:00|3886.75|3882.5|3884|3882.75|3887.25|3887.25|3864.25|3864|35750572
1507521600000|2017-10-09 04:00:00|3885|3882.5|3894.75|3891.25|3918.25|3918|3875.75|3875.75|33132296
1507608000000|2017-10-10 04:00:00|3900|3891.25|3896|3895|3914.25|3913.75|3877.5|3877.5|35554640
1507694400000|2017-10-11 04:00:00|3899|3894.5|3913.25|3910|3924.25|3924|3890|3882.5|33794420
1507780800000|2017-10-12 04:00:00|3915|3910|3899.25|3895|3934.25|3934|3893.25|3893.2475|36557112
1507867200000|2017-10-13 04:00:00|3907.5|3900|3924.75|3923|3932|3931.75|3900.75|3900|36897336
1508126400000|2017-10-16 04:00:00|3955.5|3953.5|3999|3998.75|4000|4000|3941.25|3931.25|50970132
1508212800000|2017-10-17 04:00:00|4000|3997.25|4012.5|4011.75|4021.75|4021.5|3980.75|3980.75|41143580
1508299200000|2017-10-18 04:00:00|4022.5|3950.25|3961.25|3957.5|4022.5|4022|3950.25|3950.25|35217808
1508385600000|2017-10-19 04:00:00|3962.5|3932.5|3890|3889.5|3962.5|3957.5|3875.75|3875.5|77923428
1508472000000|2017-10-20 04:00:00|3918.75|3891.25|3906.25|3905|3943.75|3943.5|3899|3891.25|48960292
1508731200000|2017-10-23 04:00:00|3915.5|3900|3902.5|3902|3942.25|3942|3888.75|3887.75|50994912
1508817600000|2017-10-24 04:00:00|3912.5|3882.5|3920|3917.5|3935.5|3935.25|3875|3873.25|40087740
1508904000000|2017-10-25 04:00:00|3925|3917.5|3914.25|3913.75|3938.75|3938.25|3881.75|3881.75|46389156
1508990400000|2017-10-26 04:00:00|3920|3916.25|3948.75|3943.75|3948.75|3948.5|3915.5|3910.5|33048408
1509076800000|2017-10-27 04:00:00|3957.5|3947.5|4076|4072.75|4090|4090|3950|3947.5|96794060
1509336000000|2017-10-30 04:00:00|4087.5|4075.5|4174.5|4171.25|4201.75|4201.5|4078.75|4075.5|100752068
1509422400000|2017-10-31 04:00:00|4175|4174.25|4226|4225|4241|4241|4173.75|4173.5|66752896
1509508800000|2017-11-01 04:00:00|4250|4237.5|4174.5|4167.5|4255|4253.75|4140.75|4140.5025|72897304
1509595200000|2017-11-02 04:00:00|4170|4163.5|4334.5|4334.25|4358.75|4357.75|4132.25|4132|98785372
1509681600000|2017-11-03 04:00:00|4416|4312.5|4311.25|4311|4416|4397.5|4278.5|4278|130129744
1509944400000|2017-11-06 05:00:00|4327.5|4317.75|4355|4353|4374.75|4374.5|4293.5|4293|80786880
1510030800000|2017-11-07 05:00:00|4459.75|4303.25|4362.5|4359.25|4459.75|4381|4340.75|4303.25|56533496
1510117200000|2017-11-08 05:00:00|4372|4359.25|4420|4418.75|4427.5|4425.5|4355|4350.5|52504364
1510203600000|2017-11-09 05:00:00|4476|4318.75|4400|4399.75|4476|4418.5|4329|4318.75|63809616
1510290000000|2017-11-10 05:00:00|4456.25|4315.75|4363|4362.75|4456.25|4386.75|4357|4315.75|38327320
1510549200000|2017-11-13 05:00:00|4373.5|4364.75|4347|4345|4377.25|4369|4335.25|4335|39401588
1510635600000|2017-11-14 05:00:00|4437.5|4278.75|4293.5|4287.75|4437.5|4350|4262.75|4262.5|50717236
1510722000000|2017-11-15 05:00:00|4261|4250|4233.75|4233.5|4266.5|4266.25|4209.75|4209.75|62666680
1510808400000|2017-11-16 05:00:00|4256.25|4251.25|4281.5|4280|4296.75|4296.75|4252.5|4250.25|45132732
1510894800000|2017-11-17 05:00:00|4287.5|4276.25|4250.25|4249.25|4287.5|4284.5|4241.25|4241|43523084
1511154000000|2017-11-20 05:00:00|4257|4250|4252.5|4250|4267.5|4267.5|4239.25|4239|28307428
1511240400000|2017-11-21 05:00:00|4258|4247.5|4326.75|4325.75|4342.5|4342.25|4256.25|4246.5|53717736
1511326800000|2017-11-22 05:00:00|4347.5|4256.25|4372.5|4368.75|4375|4374.75|4326.5|4256.25|45759588
1511499600000|2017-11-24 05:00:00|4379.75|4375|4374.25|4374|4391|4390.75|4366.25|4366.15|23608536
1511758800000|2017-11-27 05:00:00|4374.75|4371.25|4345.75|4343.75|4392.5|4381|4334.25|4333.25|37345868
1511845200000|2017-11-28 05:00:00|4361.25|4347.5|4325|4315.75|4371.75|4371.5|4296.75|4296.5|51875820
1511931600000|2017-11-29 05:00:00|4412.5|4193.75|4231.25|4227.75|4412.5|4332.5|4179.25|4178.75|83088864
1512018000000|2017-11-30 05:00:00|4237.5|4227.75|4290.75|4286.25|4303.5|4303.25|4211.25|4211.25|81516264
1512104400000|2017-12-01 05:00:00|4295|4275|4277.75|4277|4295|4291.75|4213.25|4212.5|76343108
1512363600000|2017-12-04 05:00:00|4315.5|4215|4242|4240|4319.5|4318|4236.25|4215|68520676
1512450000000|2017-12-05 05:00:00|4290.75|4146.25|4251.5|4249.5|4290.75|4287.75|4210.75|4146.25|62174164
1512536400000|2017-12-06 05:00:00|4285|4175|4236|4235|4285|4255|4163.25|4161.25|65611232
1512622800000|2017-12-07 05:00:00|4261|4223.25|4242.5|4237.5|4261|4261|4223.5|4223.25|58413988
1512709200000|2017-12-08 05:00:00|4268.75|4244|4232|4231.25|4275|4274.75|4220.75|4220.5|50431200
1512968400000|2017-12-11 05:00:00|4249.75|4234.25|4320|4319.5|4322.25|4322|4220|4219.75|73157196
1513054800000|2017-12-12 05:00:00|4320|4307.5|4289.5|4288|4322.5|4317.5|4287|4286.75|42224736
1513141200000|2017-12-13 05:00:00|4296.25|4288.75|4314.25|4311.25|4338.25|4338|4288|4288|55078924
1513227600000|2017-12-14 05:00:00|4400|4279.75|4311|4308.75|4400|4328|4291.5|4279.75|47506308
1513314000000|2017-12-15 05:00:00|4354.25|4298.75|4351|4350|4354.25|4354.25|4305|4298.75|80635052
1513573200000|2017-12-18 05:00:00|4370.5|4275|4416|4414.75|4430|4429.75|4356|4275|65574688
1513659600000|2017-12-19 05:00:00|4384.5|4378.25|4367|4366.25|4384.75|4384|4352.75|4352.25|57457824
1513746000000|2017-12-20 05:00:00|4380.5|4376.5|4356.25|4356|4385.5|4385.25|4331.75|4331.75|53831092
1513832400000|2017-12-21 05:00:00|4374.75|4350|4380|4379|4400.5|4400.25|4345.5|4345|46053156
1513918800000|2017-12-22 05:00:00|4437.5|4370|4375|4374.25|4437.5|4385.25|4364.75|4350|34427488
1514264400000|2017-12-26 05:00:00|4349.75|4293.75|4266.5|4264.25|4349.75|4331.5|4242|4241.75|72430104
1514350800000|2017-12-27 05:00:00|4307|4245|4268.25|4267.25|4307|4277.75|4243|4242.75|46808220
1514437200000|2017-12-28 05:00:00|4271.25|4264|4271.25|4271|4296.25|4296|4262.25|4262.25|30224996
1514523600000|2017-12-29 05:00:00|4325|4267.5|4228.5|4228.25|4325|4282.5|4227.25|4225.25|56035316
1514869200000|2018-01-02 05:00:00|4275|4224.75|4307.5|4305.75|4307.5|4306.75|4225|4224.75|58342940
1514955600000|2018-01-03 05:00:00|4350|4307.5|4300|4298.75|4363.75|4363.5|4298.75|4296.25|63539012
1515042000000|2018-01-04 05:00:00|4344|4227.5|4333.5|4330.75|4344|4336.5|4302.5|4227.5|52099688
1515128400000|2018-01-05 05:00:00|4336|4317.5|4375|4374.75|4380.875|4380.75|4317.5|4317.5|53569280
1515387600000|2018-01-08 05:00:00|4615.25|4220.5|4370|4366.25|4615.25|4389.5|4348.5|4220.5|45121444
1515474000000|2018-01-09 05:00:00|4400|4267.5|4351.25|4350|4400|4376.25|4335.5|4267.5|50798936
1515560400000|2018-01-10 05:00:00|4430.75|4327.5|4361.5|4357.75|4430.75|4361|4315|4312.5|58906860
1515646800000|2018-01-11 05:00:00|4415.5|4251.25|4381.25|4380|4415.5|4386.75|4350|4251.25|39641352
1515733200000|2018-01-12 05:00:00|4397.5|4323|4432.5|4431|4435|4434.25|4381.75|4323|53998936
1516078800000|2018-01-16 05:00:00|4484.5|4300|4440.75|4440.5|4485|4484.75|4430.25|4300|25489096
1516165200000|2018-01-17 05:00:00|4371.75|4350.25|4485.75|4484.25|4487|4486|4337.5|4326|77501464
1516251600000|2018-01-18 05:00:00|4718.5|4250|4473.75|4469|4718.5|4502.25|4457|4250|64828876
1516338000000|2018-01-19 05:00:00|4500|4412.5|4464.5|4462.75|4500|4493.75|4435.5|4412.5|57320972
1516597200000|2018-01-22 05:00:00|4507.25|4385.25|4435|4432.75|4507.25|4444.5|4417|4385.25|40868800
1516683600000|2018-01-23 05:00:00|4549.5|4427.5|4433.5|4433.25|4549.5|4485.75|4420.75|4420.5|52632680
1516770000000|2018-01-24 05:00:00|4431.25|4425|4355.25|4354.75|4449.5|4447.5|4330.25|4330|47285996
1516856400000|2018-01-25 05:00:00|4371.75|4280.5|4295.5|4293.75|4381.25|4380.75|4263.5|4263.25|73798728
1516942800000|2018-01-26 05:00:00|4354.5|4275|4286.25|4283|4354.5|4315|4251.75|4251.5|81901676
1517202000000|2018-01-29 05:00:00|4500|4253.25|4200.25|4200|4500|4314|4177.25|4176.75|94494344
1517288400000|2018-01-30 05:00:00|4225|4180.25|4180|4177|4225|4184|4118|4117|99166232
1517374800000|2018-01-31 05:00:00|4197|4150|4171.5|4170|4211.25|4211|4138.75|4135.75|70284860
1517461200000|2018-02-01 05:00:00|4200|4185|4337.25|4336.25|4357|4356.5|4073.25|4065.5|103190432
1517547600000|2018-02-02 05:00:00|4337|4250|4017.25|4015|4337|4306.25|4002.75|4002.5|178162308
1517806800000|2018-02-05 05:00:00|4007.5|4000|3890|3884.25|4097|4096.75|3885|3883.75|143407848
1517893200000|2018-02-06 05:00:00|3920|3890.25|4074.75|4071.25|4093|4092.75|3850.5|3850|128532192
1517979600000|2018-02-07 05:00:00|4045|4027.5|3972.5|3971|4085|4084.75|3969.25|3968.75|102234452
1518066000000|2018-02-08 05:00:00|4002.5|3995|3906.25|3905|4025|4025|3876.5|3876|118124316
1518152400000|2018-02-09 05:00:00|3921.25|3912.75|3908.5|3906.25|3947.25|3947|3756.5|3756|135693864
1518411600000|2018-02-12 05:00:00|3972.5|3957.5|4066.25|4065|4097.25|4097|3925.5|3925|125064552
1518498000000|2018-02-13 05:00:00|4130|4052.5|4106.25|4102.5|4130|4118.5|4037|4035|62222584
1518584400000|2018-02-14 05:00:00|4122.5|4087.5|4223.25|4220.25|4223.5|4222|4047.5|4044.75|87575708
1518670800000|2018-02-15 05:00:00|4249.75|4238|4332.75|4328.75|4332.75|4332.5|4222.25|4221.75|113156340
1518757200000|2018-02-16 05:00:00|4338|4333.25|4313.25|4310|4370.5|4370.25|4295.75|4294|92094504
1519102800000|2018-02-20 05:00:00|4299.5|4280|4306.25|4303.75|4356.5|4356.25|4254.5|4250.25|78618376
1519189200000|2018-02-21 05:00:00|4301.25|4297.5|4263.75|4260.75|4353.25|4352.75|4262.25|4260.5|88310344
1519275600000|2018-02-22 05:00:00|4260.75|4250.75|4327.5|4325.5|4348.75|4348.5|4250|4243.75|74335376
1519362000000|2018-02-23 05:00:00|4337.75|4318.75|4388.75|4388.5|4394.25|4393.75|4331.25|4314|84076908
1519621200000|2018-02-26 05:00:00|4409.75|4397.5|4476.25|4473|4485|4484.5|4398.25|4387.5|85323884
1519707600000|2018-02-27 05:00:00|4476|4465|4468.75|4467.75|4512|4511.75|4454.25|4453.75|93630328
1519794000000|2018-02-28 05:00:00|4470|4456.25|4462.25|4462|4515.5|4515.25|4451.5|4451.25|67285520
1519880400000|2018-03-01 05:00:00|4478.75|4457.5|4382|4380|4494.25|4493.75|4317.25|4317|113918828
1519966800000|2018-03-02 05:00:00|4373|4361.25|4402.5|4401.5|4407.5|4407.25|4307.5|4305|81863436
1520226000000|2018-03-05 05:00:00|4410.75|4402.5|4422.25|4419|4443.75|4443.5|4363.25|4363|66999156
1520312400000|2018-03-06 05:00:00|4436|4420.5|4348.5|4347.5|4456.5|4456.25|4336.5|4332.5|53309604
1520398800000|2018-03-07 05:00:00|4390|4375|4373.25|4371.25|4396.5|4396.25|4356.75|4356.5|74188928
1520485200000|2018-03-08 05:00:00|4382.5|4372.5|4426.75|4426.5|4428|4427.5|4372.5|4359|55644216
1520571600000|2018-03-09 05:00:00|4434.25|4413.75|4497.5|4496.5|4500|4499.75|4414.25|4412.5|65604488
1520827200000|2018-03-12 04:00:00|4506.25|4502.5|4547.5|4545|4560|4559.5|4505.25|4502.5|71621404
1520913600000|2018-03-13 04:00:00|4550|4547.5|4495.5|4492.75|4587.5|4587.25|4477.5|4477.25|65615868
1521000000000|2018-03-14 04:00:00|4501.25|4487.5|4464.5|4463.75|4531|4526.25|4446|4445.25|71915352
1521086400000|2018-03-15 04:00:00|4472.25|4443.75|4476.5|4475.25|4505.5|4505.25|4452|4443.75|54589812
1521172800000|2018-03-16 04:00:00|4473.75|4466.25|4450.25|4448.75|4478.25|4478|4440.5|4440.25|81594456
1521432000000|2018-03-19 04:00:00|4430|4425|4378.75|4369|4436.75|4436.25|4341.75|4341.25|71421776
1521518400000|2018-03-20 04:00:00|4400|4362.5|4384.25|4383.25|4420|4419.5|4373.75|4362.5|44145016
1521604800000|2018-03-21 04:00:00|4404.75|4379.75|4295.5|4291.25|4404.75|4387.25|4282|4281.25|83948292
1521691200000|2018-03-22 04:00:00|4314|4281.25|4192.5|4188.25|4317|4316.75|4189.5|4188.25|89899772
1521777600000|2018-03-23 04:00:00|4197.5|4193.5|4126.5|4124.25|4248.25|4248|4123.75|4121.75|83323264
1522036800000|2018-03-26 04:00:00|4191.5|4190|4325|4322.75|4328.5|4327.5|4161|4160.5|88664512
1522123200000|2018-03-27 04:00:00|4340|4325|4218.75|4216.25|4378.75|4378.25|4175.75|4175|90556328
1522209600000|2018-03-28 04:00:00|4197.5|4165|4173.75|4171.25|4250|4250|4129.75|4129.5|97050516
1522296000000|2018-03-29 04:00:00|4196.25|4177.5|4204.5|4204.25|4293.75|4293.5|4172.75|4167.75|75152188
1522641600000|2018-04-02 04:00:00|4270|4190|4164.5|4163.75|4270|4223.5|4112.5|4111.75|82398792
1522728000000|2018-04-03 04:00:00|4195|4187.5|4200|4192.5|4218.75|4218.25|4122.5|4122|65050660
1522814400000|2018-04-04 04:00:00|4143.75|4127.5|4300|4298.25|4300|4299.75|4092.5|4085|77396772
1522900800000|2018-04-05 04:00:00|4337.5|4325.25|4239.75|4237.5|4356|4355.5|4231|4229.5|63487768
1522987200000|2018-04-06 04:00:00|4271.5|4270.25|4216.25|4215|4312|4311.75|4205.25|4205|76285668
1523246400000|2018-04-09 04:00:00|4253.5|4247.75|4253.75|4250.25|4326|4325.75|4242.75|4239|69806524
1523332800000|2018-04-10 04:00:00|4322.25|4310|4326.25|4322.5|4349.5|4349.25|4289.75|4288.25|72826080
1523419200000|2018-04-11 04:00:00|4322.25|4312.5|4320.75|4319|4348.25|4348|4288.5|4287.5|55526728
1523505600000|2018-04-12 04:00:00|4324|4308.75|4349.5|4345|4374.75|4374.5|4300|4287.75|54845876
1523592000000|2018-04-13 04:00:00|4362.5|4349.75|4373.5|4369.25|4396|4395.75|4346.5|4340.25|56606436
1523851200000|2018-04-16 04:00:00|4387.5|4373.75|4403.5|4402.5|4408.5|4406|4371.75|4356.25|50416444
1523937600000|2018-04-17 04:00:00|4415|4412.75|4455.75|4455|4473.5|4473.25|4410.5|4410|56584064
1524024000000|2018-04-18 04:00:00|4468.75|4450|4455.5|4452.75|4475|4470.5|4422.25|4421.75|44691232
1524110400000|2018-04-19 04:00:00|4432.5|4422.5|4317.5|4315|4437.5|4425|4314|4312.5|81571476
1524196800000|2018-04-20 04:00:00|4313.75|4300|4147.5|4144.25|4341|4314.5|4136|4135.75|123286464
1524456000000|2018-04-23 04:00:00|4160|4152|4133.75|4128.75|4181.5|4180.5|4102.25|4102|83997060
1524542400000|2018-04-24 04:00:00|4149.75|4143.75|4079|4077.5|4173.75|4158|4030.75|4030.5|73913872
1524628800000|2018-04-25 04:00:00|4083.75|4070|4124.75|4120|4135.5|4135.25|4047.5|4043.75|66714688
1524715200000|2018-04-26 04:00:00|4118.75|4107.5|4122.25|4120.75|4143.25|4142.75|4084.5|4084.25|58738948
1524801600000|2018-04-27 04:00:00|4124.75|4112.5|4062.5|4059.5|4130|4126.75|4016.25|4015.75|83991548
1525060800000|2018-04-30 04:00:00|4075|4067.5|4155|4152.25|4181.5|4181.25|4046.25|4045.75|97433744
1525147200000|2018-05-01 04:00:00|4175|4155|4382.5|4381.25|4451.5|4446.25|4132.5|4131.75|130603876
1525233600000|2018-05-02 04:00:00|4365|4359|4412.5|4411.5|4443.75|4443.5|4342.5|4341.25|160958452
1525320000000|2018-05-03 04:00:00|4406.25|4400.25|4427.5|4425|4437.5|4437.25|4361.75|4361.25|76891512
1525406400000|2018-05-04 04:00:00|4437.5|4436|4598|4597|4606.25|4606|4437.5|4426.25|122981760
1525665600000|2018-05-07 04:00:00|4618.75|4611.5|4625|4623.75|4691.75|4691.5|4606.25|4600|85136824
1525752000000|2018-05-08 04:00:00|4629|4629|4652.5|4650|4655.5|4655|4592.5|4591.25|62367264
1525838400000|2018-05-09 04:00:00|4666.75|4639.5|4687.5|4686.5|4687.75|4687.5|4630.5|4630.25|47817180
1525924800000|2018-05-10 04:00:00|4689.5|4684|4750|4746.25|4759.25|4759|4680|4671.75|63152264
1526011200000|2018-05-11 04:00:00|4750.75|4732.75|4717|4714.25|4751.75|4750.75|4686.5|4686.25|46379100
1526270400000|2018-05-14 04:00:00|4733.75|4715|4700|4694.75|4738.25|4737.75|4696.5|4694.75|42601044
1526356800000|2018-05-15 04:00:00|4706.25|4675.5|4650|4645.5|4716.25|4692|4628|4627.5|54708356
1526443200000|2018-05-16 04:00:00|4665.5|4658.75|4704.5|4701.75|4711.5|4711.25|4640|4635|42983764
1526529600000|2018-05-17 04:00:00|4699.75|4690|4677.25|4673.75|4722.75|4722.5|4659.25|4658.75|35425908
1526616000000|2018-05-18 04:00:00|4686.75|4674.75|4660|4658.75|4697.5|4695.25|4653.25|4653|42884848
1526875200000|2018-05-21 04:00:00|4688|4680.25|4692.25|4689.5|4732|4731.75|4673.25|4672.75|41783016
1526961600000|2018-05-22 04:00:00|4710|4686.25|4683|4682.5|4722|4721.75|4669.75|4669.5|33542144
1527048000000|2018-05-23 04:00:00|4649.75|4641.25|4717.5|4715|4720.25|4720|4617.5|4615.25|45891704
1527134400000|2018-05-24 04:00:00|4717.25|4709.25|4712.5|4711.25|4733.5|4725|4655.75|4655.25|45663192
1527220800000|2018-05-25 04:00:00|4719.5|4690|4717.25|4714.5|4741.25|4741|4691.75|4690|41863088
1527566400000|2018-05-29 04:00:00|4709.5|4707.75|4697|4690.25|4718.75|4718.5|4667.5|4665|56713000
1527652800000|2018-05-30 04:00:00|4705|4701.25|4680|4679.25|4722.25|4714.25|4669.5|4669.25|41143208
1527739200000|2018-05-31 04:00:00|4702|4692.5|4674.25|4671.75|4705.75|4705.5|4653.75|4653.25|68171228
1527825600000|2018-06-01 04:00:00|4688.75|4676.25|4758.25|4756.5|4759|4758.75|4685|4673.75|52631508
1528084800000|2018-06-04 04:00:00|4775|4769|4808.75|4806.75|4835.5|4835|4770|4765|57383588
1528171200000|2018-06-05 04:00:00|4811|4798.75|4832.5|4830.5|4848.5|4848.25|4809.25|4798.75|48006256
1528257600000|2018-06-06 04:00:00|4848.25|4840|4847.5|4846.25|4855|4851.5|4798|4797.75|48256804
1528344000000|2018-06-07 04:00:00|4861|4856.25|4828.5|4825|4864|4861.25|4808.75|4808.25|47733564
1528430400000|2018-06-08 04:00:00|4793.75|4781.5|4794.25|4792.5|4800|4799.75|4705|4704.5|65562824
1528689600000|2018-06-11 04:00:00|4790|4787.75|4780|4775|4799.25|4799|4755.5|4755.25|39099872
1528776000000|2018-06-12 04:00:00|4787.25|4777.25|4813.5|4810.5|4815.5|4815.25|4775.5|4769.5|40252688
1528862400000|2018-06-13 04:00:00|4813.75|4795|4766.5|4765.25|4822|4821.5|4762|4761.5|51401628
1528948800000|2018-06-14 04:00:00|4775|4763.25|4765|4762.5|4789.75|4788.75|4755.75|4754.5|51727492
1529035200000|2018-06-15 04:00:00|4762.25|4754.5|4720|4718|4771|4765.25|4707.5|4707.25|174226644
1529294400000|2018-06-18 04:00:00|4707.5|4704|4712.5|4699.25|4730.75|4730.5|4680.75|4680|43480936
1529380800000|2018-06-19 04:00:00|4692|4672.5|4643.75|4641.75|4692|4682.5|4586.5|4586.25|74276696
1529467200000|2018-06-20 04:00:00|4665|4643.75|4691.25|4687.75|4695|4693.75|4643.5|4626.25|40849532
1529553600000|2018-06-21 04:00:00|4719.75|4675|4629.5|4627|4719.75|4708.5|4623.75|4622.5|52138944
1529640000000|2018-06-22 04:00:00|4652.5|4628.75|4625.5|4625|4676.25|4662.5|4620.75|4620.25|62439196
1529899200000|2018-06-25 04:00:00|4612.5|4592.75|4555|4551.5|4623|4622.5|4518.5|4518|70260668
1529985600000|2018-06-26 04:00:00|4582.5|4550|4615.75|4612.5|4663.25|4663|4564|4530.25|51840672
1530072000000|2018-06-27 04:00:00|4597.25|4593.75|4616|4613.75|4682.25|4681.75|4562.5|4553.75|64096720
1530158400000|2018-06-28 04:00:00|4630.75|4610|4643.75|4637.5|4655.5|4655.25|4586.25|4584.25|44551620
1530244800000|2018-06-29 04:00:00|4661.5|4647.5|4630|4627.75|4687.5|4682.5|4573|4563|45391476
1530504000000|2018-07-02 04:00:00|4599.75|4578.75|4681.25|4678.75|4682.75|4682.5|4585.75|4577.5|40635984
1530590400000|2018-07-03 04:00:00|4690|4671.25|4596|4594|4700|4699.75|4590|4588.5|34643160
1530763200000|2018-07-05 04:00:00|4650|4611.25|4624.5|4621.25|4660.75|4660.25|4607.5|4606.75|41026236
1530849600000|2018-07-06 04:00:00|4622.5|4606.25|4709.5|4706.75|4711|4710.75|4615|4601.25|43291604
1531108800000|2018-07-09 04:00:00|4724|4722.5|4767|4763.5|4777.5|4775.5|4718.75|4715|45917876
1531195200000|2018-07-10 04:00:00|4765|4753.75|4717.5|4717|4782.25|4782|4715.75|4715|36268392
1531281600000|2018-07-11 04:00:00|4717|4707.5|4700|4698.25|4744.75|4744|4692|4691.75|46289956
1531368000000|2018-07-12 04:00:00|4711.75|4711.25|4777.25|4775.5|4785.25|4785|4711.75|4703.75|45865160
1531454400000|2018-07-13 04:00:00|4783.75|4770|4785|4784|4796|4795.75|4772|4751.25|28979156
1531713600000|2018-07-16 04:00:00|4797.75|4780.5|4752.5|4748.25|4816|4815.75|4742.5|4740.75|34464084
1531800000000|2018-07-17 04:00:00|4753.75|4747.5|4793.5|4790.25|4797|4796.5|4730.75|4730|37605764
1531886400000|2018-07-18 04:00:00|4802.25|4801.25|4763.75|4763.25|4811.75|4805.5|4748.5|4748.25|35369724
1531972800000|2018-07-19 04:00:00|4765|4745|4804.5|4802.5|4813.75|4813.5|4742.5|4740|50008124
1532059200000|2018-07-20 04:00:00|4812.25|4792.5|4785|4780.25|4817.5|4810.75|4755|4754.5|54597960
1532318400000|2018-07-23 04:00:00|4778.75|4767.5|4800|4796|4802.25|4800|4739.5|4739|38178684
1532404800000|2018-07-24 04:00:00|4812|4791.25|4822.5|4821.25|4841.75|4841.5|4787.5|4775|47024028
1532491200000|2018-07-25 04:00:00|4835|4796.75|4825|4820.25|4872|4870.75|4794.25|4791|39276884
1532577600000|2018-07-26 04:00:00|4845|4825.25|4870|4864|4899|4898.75|4824.5|4812.25|46102600
1532664000000|2018-07-27 04:00:00|4875|4866.25|4770.5|4767.75|4887.5|4879|4753.25|4752.75|60486812
1532923200000|2018-07-30 04:00:00|4822.5|4775|4754.25|4752.5|4822.5|4804.75|4727|4726.75|47948556
1533009600000|2018-07-31 04:00:00|4762|4747.75|4950|4949.75|4950|4949.75|4733.75|4733.25|90806760
1533096000000|2018-08-01 04:00:00|4936.25|4927.5|5041.75|5038.75|5048.5|5048|4918|4916.25|161272292
1533182400000|2018-08-02 04:00:00|5010|4992.5|5178.5|5177.25|5210|5209.25|4992.25|4990|138087556
1533268800000|2018-08-03 04:00:00|5162.5|5160|5202.5|5200|5218.5|5218.25|5137.25|5137|76101924
1533528000000|2018-08-06 04:00:00|5201.75|5199.5|5228.75|5226.5|5231.25|5231|5177.25|5176.75|56800080
1533614400000|2018-08-07 04:00:00|5231.25|5227.75|5172.5|5171.5|5249.25|5245|5169.25|5168.75|55552024
1533700800000|2018-08-08 04:00:00|5177.5|5162.5|5175|5174.5|5196|5195|5113.75|5113|54432400
1533787200000|2018-08-09 04:00:00|5187.5|5170|5221|5220|5244.5|5244.25|5161.25|5157.5|54726380
1533873600000|2018-08-10 04:00:00|5197.5|5187.5|5193.5|5190.5|5227.5|5227|5167|5165|59311100
1534132800000|2018-08-13 04:00:00|5185|5167.5|5227.5|5226.25|5274|5273.75|5177.75|5163.75|66427776
1534219200000|2018-08-14 04:00:00|5248.5|5227.5|5246.25|5245|5264|5263.75|5207|5206.5|41125888
1534305600000|2018-08-15 04:00:00|5252.5|5250|5257.5|5253.75|5268.75|5268.25|5200|5197.5|65740484
1534392000000|2018-08-16 04:00:00|5268.75|5267.75|5324.75|5323.75|5345.5|5345.25|5268.75|5267.75|63231332
1534478400000|2018-08-17 04:00:00|5343.75|5331.25|5438.75|5438.25|5448.75|5448.5|5320.25|5320|77514224
1534737600000|2018-08-20 04:00:00|5464|5452.5|5388|5385.25|5489.75|5482.5|5377.75|5377.5|62738544
1534824000000|2018-08-21 04:00:00|5487.5|5388|5346.75|5344.25|5487.5|5429.5|5344.75|5343.75|59768972
1534910400000|2018-08-22 04:00:00|5350|5337.5|5382|5380|5409|5408.75|5346.25|5337.5|43651932
1534996800000|2018-08-23 04:00:00|5398.75|5375|5397.5|5392.5|5426.5|5426|5365.75|5364|45101948
1535083200000|2018-08-24 04:00:00|5420|5387.5|5406|5403.25|5422.5|5422|5378|5377.5|41518020
1535342400000|2018-08-27 04:00:00|5419.5|5416.5|5454|5452.75|5468.5|5468.25|5408.25|5407.75|48464568
1535428800000|2018-08-28 04:00:00|5467.5|5400|5498|5497|5513.75|5513.5|5457.5|5400|53287172
1535515200000|2018-08-29 04:00:00|5507.5|5506.25|5593.75|5585.25|5593.75|5592.5|5485.5|5485|58004692
1535601600000|2018-08-30 04:00:00|5600|5587.5|5628.25|5625|5706.75|5706.25|5560.25|5555.25|110473640
1535688000000|2018-08-31 04:00:00|5642.5|5633.75|5694.5|5692|5721.75|5721.5|5632.5|5628|102617356
1536033600000|2018-09-04 04:00:00|5706.25|5702.5|5710|5709|5729.5|5729.25|5666|5665.75|60580732
1536120000000|2018-09-05 04:00:00|5718.75|5706.25|5671.5|5667|5742.25|5741.75|5627.75|5627.5|77339452
1536206400000|2018-09-06 04:00:00|5700|5650|5588.75|5587.5|5704.5|5693.75|5533.25|5532.5|75158912
1536292800000|2018-09-07 04:00:00|5595|5575.25|5531.25|5527.5|5634.5|5634.25|5518.25|5517.5|91591532
1536552000000|2018-09-10 04:00:00|5547|5501.25|5472.5|5467.75|5562.5|5561.75|5412|5411.75|94378204
1536638400000|2018-09-11 04:00:00|5487.25|5473.5|5615|5611.25|5615|5613.25|5414.25|5414|80976948
1536724800000|2018-09-12 04:00:00|5627.75|5626|5523.75|5522.5|5637.75|5637.5|5496|5495.75|105844204
1536811200000|2018-09-13 04:00:00|5542.5|5537.5|5676.25|5673.75|5709|5708.75|5532.25|5522.5|93544920
1536897600000|2018-09-14 04:00:00|5687.5|5676|5598.75|5597.5|5700|5694.25|5563.25|5563|64468956
1537156800000|2018-09-17 04:00:00|5624.75|5588.5|5406.25|5403.25|5624.75|5593.25|5400.25|5400|89922624
1537243200000|2018-09-18 04:00:00|5455|5432.5|5461|5460.75|5546.25|5544.5|5428.5|5428|65175916
1537329600000|2018-09-19 04:00:00|5471.25|5462.5|5472.25|5470|5500|5490.25|5382.5|5382.25|61839384
1537416000000|2018-09-20 04:00:00|5500|5430|5507|5502.75|5557.25|5557|5473.75|5430|54161700
1537502400000|2018-09-21 04:00:00|5519|5500|5443|5441.5|5537.25|5534|5432.5|5432.25|215048720
1537761600000|2018-09-24 04:00:00|5441.25|5437.5|5528.5|5526.25|5531.5|5530.75|5412.25|5405.25|62927308
1537848000000|2018-09-25 04:00:00|5537.5|5530|5559|5556.5|5570.5|5570|5482.5|5481|41512028
1537934400000|2018-09-26 04:00:00|5567.5|5558|5521.25|5519.25|5593.75|5593.5|5496.75|5494|46426012
1538020800000|2018-09-27 04:00:00|6000|5527.5|5620|5618.5|6000|5661|5537|5519.25|70418044
1538107200000|2018-09-28 04:00:00|6000|5610|5649|5645.5|6000|5647.25|5591|5583.25|53811436
1538366400000|2018-10-01 04:00:00|5668.75|5652.5|5685|5684.5|5735.75|5735.25|5659|5652.5|48396616
1538452800000|2018-10-02 04:00:00|5684.5|5652.75|5737.5|5731.25|5750|5749.75|5647.75|5634|54069492
1538539200000|2018-10-03 04:00:00|5747|5705.25|5797.25|5793.75|5837|5836.5|5745|5705.25|63794776
1538625600000|2018-10-04 04:00:00|5762.5|5752.5|5703.25|5702.5|5808.75|5807.75|5668.75|5668.25|65651296
1538712000000|2018-10-05 04:00:00|5699.75|5685|5613.5|5608.75|5713.75|5712.5|5515.75|5514.5|75159852
1538971200000|2018-10-08 04:00:00|5614.75|5580.5|5596|5593.75|5622.25|5619.75|5505.75|5505|67087572
1539057600000|2018-10-09 04:00:00|5622.25|5567.5|5677|5675.25|5682|5681.5|5545|5532.75|61873884
1539144000000|2018-10-10 04:00:00|5682|5650|5355|5350|5687.5|5685.75|5344.75|5341|99693972
1539230400000|2018-10-11 04:00:00|5354.75|5325|5424.5|5422.5|5487.5|5486|5302.5|5300|121134360
1539316800000|2018-10-12 04:00:00|5480.5|5475.25|5563.25|5562|5572|5571.5|5421.75|5421|90964312
1539576000000|2018-10-15 04:00:00|5524.5|5504|5448.75|5437.5|5546.25|5545.25|5421.5|5420.5|62007864
1539662400000|2018-10-16 04:00:00|5475|5448.75|5578.75|5577.5|5585|5581.25|5419.5|5419|58534444
1539748800000|2018-10-17 04:00:00|5600|5553.75|5515|5507.5|5619.75|5598.25|5484.25|5483.25|55457740
1539835200000|2018-10-18 04:00:00|5526.25|5515|5417|5412.5|5535|5521.75|5371.5|5371.25|75944432
1539921600000|2018-10-19 04:00:00|5438|5420.5|5478.75|5476.75|5531.5|5531|5417|5409.25|70575068
1540180800000|2018-10-22 04:00:00|5523.5|5508.75|5509.75|5505|5584|5583.5|5476.5|5467.5|69151940
1540267200000|2018-10-23 04:00:00|5496.75|5437.5|5558.75|5556.75|5581.5|5581.25|5367.75|5367.25|92973804
1540353600000|2018-10-24 04:00:00|5540|5513|5424.5|5416.25|5605.75|5605|5363.75|5363.25|97995052
1540440000000|2018-10-25 04:00:00|5462.5|5445.5|5475|5474.75|5534.25|5533.75|5383|5381.25|60198080
1540526400000|2018-10-26 04:00:00|5457.5|5452.5|5419.25|5413.25|5505|5504|5317.5|5316.5|116228784
1540785600000|2018-10-29 04:00:00|5425|5375|5306.25|5302.5|5516|5512.5|5175.25|5172.5|107659508
1540872000000|2018-10-30 04:00:00|5372|5345|5373|5372.5|5380|5379|5232.75|5231.5|88978876
1540958400000|2018-10-31 04:00:00|5397.5|5362.5|5479.25|5478.75|5511.25|5510.75|5362.5|5359.25|76031040
1541044800000|2018-11-01 04:00:00|5480|5455.25|5195.75|5195.25|5587.5|5587|5135|5131.25|146509720
1541131200000|2018-11-02 04:00:00|5249.5|5230.5|5171|5169.75|5341.25|5339.25|5136.25|5135.75|200435220
1541394000000|2018-11-05 05:00:00|5175|5162.5|5050|5048.25|5175|5162.5|4954.25|4954|139872692
1541480400000|2018-11-06 05:00:00|5048.75|5025.25|5098|5095|5118|5117.75|5005.5|5000|68613744
1541566800000|2018-11-07 05:00:00|5167|5151.25|5259.5|5256.25|5261.25|5258.5|5103.75|5100|67746988
1541653200000|2018-11-08 05:00:00|5258.75|5231.25|5186.25|5181.5|5258.75|5252.75|5169|5168.75|53101136
1541739600000|2018-11-09 05:00:00|5174.75|5172|5106|5104|5175|5172.5|5056.75|5056.5|76305436
1541998800000|2018-11-12 05:00:00|5117.25|5077.5|4820|4818.75|5117.25|5108.75|4817.5|4815.25|101443592
1542085200000|2018-11-13 05:00:00|4885|4879.5|4840|4837.5|4929.75|4929|4779.75|4779.25|101760316
1542171600000|2018-11-14 05:00:00|5025.25|4828.75|4685.75|4685.5|5025.25|4862|4649|4648.25|121664872
1542258000000|2018-11-15 05:00:00|5250.5|4690|4758.75|4750|5250.5|4798.75|4672.75|4671.25|92125328
1542344400000|2018-11-16 05:00:00|4770|4745|4843.75|4841.5|4874.5|4873.75|4733.25|4731.25|74806412
1542603600000|2018-11-19 05:00:00|4887.5|4870|4622.5|4618|4887.5|4870|4614.75|4612.5|88277184
1542690000000|2018-11-20 05:00:00|4587.5|4570.75|4425|4424|4595|4593.5|4388|4387.75|138725016
1542776400000|2018-11-21 05:00:00|4462.25|4451.25|4424.75|4422.5|4507|4506|4407.25|4400|69148860
1542949200000|2018-11-23 05:00:00|4391.25|4383|4307.25|4306.5|4414.75|4414|4303.25|4303|44399248
1543208400000|2018-11-26 05:00:00|4365.25|4362.5|4273.25|4272.5|4399.5|4395|4257|4256.75|93748524
1543294800000|2018-11-27 05:00:00|4299.5|4276.25|4392.25|4392|4398.75|4396|4270|4269|87534448
1543381200000|2018-11-28 05:00:00|4422.25|4392.25|4545|4541.25|4555|4554.75|4373.5|4362.5|101673484
1543467600000|2018-11-29 05:00:00|4555.5|4542.5|4463.75|4462.5|4572|4569.25|4443|4442.5|81685176
1543554000000|2018-11-30 05:00:00|4487.25|4467.5|4471.25|4468.75|4510|4508.25|4426|4425.75|84514596
1543813200000|2018-12-03 05:00:00|4611|4605|4557|4548.75|4647.5|4639|4530.5|4530.25|79121744
1543899600000|2018-12-04 05:00:00|4555|4538.5|4416.5|4412.5|4561.25|4559.25|4396.75|4396|95419404
1544072400000|2018-12-06 05:00:00|4350|4327.5|4382.5|4375|4384.25|4383.75|4261.5|4260.5|99445936
1544158800000|2018-12-07 05:00:00|4345|4325|4213.75|4211.25|4382.25|4378.75|4208.25|4207.75|78521220
1544418000000|2018-12-10 05:00:00|4170|4164|4228.75|4226.75|4258.25|4256.75|4094|4093.25|135841056
1544504400000|2018-12-11 05:00:00|4252.5|4227.75|4245|4237.5|4299.5|4298.75|4175.25|4175|99026680
1544590800000|2018-12-12 05:00:00|4256.25|4243|4237.5|4235.25|4298|4297.5|4223.5|4222|76921172
1544677200000|2018-12-13 05:00:00|4265.75|4250|4261.25|4257.75|4314.25|4313.5|4235|4227|65039652
1544763600000|2018-12-14 05:00:00|4218.75|4175|4135|4132.75|4242.25|4238.75|4132.25|4132|85528092
1545022800000|2018-12-17 05:00:00|4147.5|4125.5|4117.5|4116.25|4208.75|4208.5|4068.25|4068|103591212
1545109200000|2018-12-18 05:00:00|4147|4117.5|4142.25|4134|4188.25|4188|4110|4105|78748212
1545195600000|2018-12-19 05:00:00|4166.5|4137.5|4030.25|4028.75|4186.25|4185.75|3979.75|3978.75|116411896
1545282000000|2018-12-20 05:00:00|4010|4000|3939.5|3937.5|4052.75|4051.25|3885.25|3883.5|147230788
1545368400000|2018-12-21 05:00:00|3937.5|3917|3766.25|3765|3956|3953.25|3741|3740.5|249094376
1545627600000|2018-12-24 05:00:00|3778.75|3760.75|3670.75|3664|3843.25|3794.5|3665.25|3664|80014644
1545800400000|2018-12-26 05:00:00|3709.25|3707.5|3910|3906.25|3934.25|3931.75|3668.5|3668|119729032
1545886800000|2018-12-27 05:00:00|3898.75|3857.25|3900|3894|3922.5|3920|3752|3751.75|118849424
1545973200000|2018-12-28 05:00:00|3937|3865|3912.5|3909.25|3963|3962.75|3864|3863.5|91549996
1546232400000|2018-12-31 05:00:00|3932|3914.5|3944.25|3943.75|3984|3983.75|3913|3912.5|68647452
1546405200000|2019-01-02 05:00:00|3860|3850|3650|3649.5|3971.25|3971|3615|3612.75|80051668
1546491600000|2019-01-03 05:00:00|3662.5|3649.75|3554.75|3552.75|3667|3666.5|3550.25|3550|195488400
1546578000000|2019-01-04 05:00:00|3612.5|3600|3701.25|3700|3713.5|3713.25|3590.25|3583.75|130632096
1546837200000|2019-01-07 05:00:00|3722.5|3713.75|3703.25|3701.5|3722.5|3720.5|3648|3647.5|118646700
1546923600000|2019-01-08 05:00:00|3716.25|3712.5|3778.75|3775|3795.5|3795.25|3700|3696.75|82456516
1547010000000|2019-01-09 05:00:00|3797.5|3778.75|3817.5|3816.25|3863.25|3863|3742.25|3741|96662056
1547096400000|2019-01-10 05:00:00|3806.75|3795|3856.25|3856|3856.25|3856.25|3772|3771.5|69815216
1547182800000|2019-01-11 05:00:00|3863.5|3848.75|3806.75|3806.25|3867.75|3862|3788|3787.75|51566592
1547442000000|2019-01-14 05:00:00|3792.25|3783|3757.25|3756.25|3792.25|3784.5|3730.75|3730.25|75408440
1547528400000|2019-01-15 05:00:00|3773.25|3770|3827.5|3826.75|3835.25|3834.5|3750.25|3750|59762496
1547614800000|2019-01-16 05:00:00|3848.75|3827.5|3865|3858.75|3897|3896.75|3819.5|3812.75|66947368
1547701200000|2019-01-17 05:00:00|3850|3843|3906.25|3898.75|3941.25|3940.5|3832|3831.5|62349096
1547787600000|2019-01-18 05:00:00|3912.5|3902.5|3916.25|3913.75|3949.25|3946.75|3899.75|3899.5|78916220
1548133200000|2019-01-22 05:00:00|3907|3903.75|3837.5|3837.25|3918.25|3917.5|3815.75|3815.5|69098596
1548219600000|2019-01-23 05:00:00|3837.25|3813.25|3849|3843.75|3878.5|3878.25|3792.75|3792.5|54978524
1548306000000|2019-01-24 05:00:00|3867.5|3832.75|3815|3809.25|3881|3878.75|3793.5|3793.25|58434928
1548392400000|2019-01-25 05:00:00|3855|3838.75|3948.5|3944|3953.5|3953.25|3834.25|3825.5|77545016
1548651600000|2019-01-28 05:00:00|3928.75|3925|3890|3887.75|3940.25|3932.5|3842|3841.5|56532984
1548738000000|2019-01-29 05:00:00|3910|3889.5|4088.5|4087.5|4120.75|4120.25|3776.5|3775|92953680
1548824400000|2019-01-30 05:00:00|4086.25|4067.75|4138.75|4136.25|4153.75|4153|4006.25|4005.75|130929312
1548910800000|2019-01-31 05:00:00|4162.5|4158.75|4171.25|4170|4225|4224.75|4114.5|4114|72675112
1548997200000|2019-02-01 05:00:00|4175|4167.5|4167.25|4165.25|4224.5|4224.5|4148.5|4148.25|57767012
1549256400000|2019-02-04 05:00:00|4175|4150|4273.75|4272.5|4291.5|4291.25|4163|4150|65649268
1549342800000|2019-02-05 05:00:00|4285|4282.5|4356|4353.25|4377|4376.75|4283.25|4275.25|80039816
1549429200000|2019-02-06 05:00:00|4360|4342.5|4351.25|4350|4389.25|4389|4321.5|4321.25|53243224
1549515600000|2019-02-07 05:00:00|4346.25|4327.5|4268.5|4265|4349.75|4348|4258.75|4258.25|71240928
1549602000000|2019-02-08 05:00:00|4218.5|4216.75|4256.25|4255.25|4266.5|4266.25|4211|4208.25|47830128
1549861200000|2019-02-11 05:00:00|4275|4267.75|4234.5|4233.75|4287.5|4284.25|4222.5|4220|47439560
1549947600000|2019-02-12 05:00:00|4277|4258.25|4287.5|4286.25|4287.5|4286.25|4242.75|4242.5|48298924
1550034000000|2019-02-13 05:00:00|4293.75|4285|4245|4238|4312.25|4311.75|4240|4237.5|51486236
1550120400000|2019-02-14 05:00:00|4266|4265.25|4245|4239.25|4281.75|4281.5|4223.75|4217.5|51888452
1550206800000|2019-02-15 05:00:00|4237|4225|4260|4259.5|4296.5|4291.75|4230|4225|60362812
1550552400000|2019-02-19 05:00:00|4261.75|4260.5|4276.25|4275|4286.25|4286|4235.75|4227.75|36904204
1550638800000|2019-02-20 05:00:00|4275|4263|4297|4294.25|4332.75|4332.5|4258|4244.25|49288368
1550725200000|2019-02-21 05:00:00|4323.75|4297.75|4274.75|4272.75|4323.75|4308.75|4257.75|4257.5|43445140
1550811600000|2019-02-22 05:00:00|4298.75|4276.25|4318.75|4318.5|4327.5|4326.75|4282.5|4276.25|47651556
1551070800000|2019-02-25 05:00:00|4345|4332.5|4340|4338.5|4396.75|4396.5|4337.5|4332.5|49496772
1551157200000|2019-02-26 05:00:00|4343.75|4333.75|4356.75|4355.25|4382.5|4382|4329.5|4325.25|40500764
1551243600000|2019-02-27 05:00:00|4346.75|4337.75|4369.25|4366.75|4375|4374.75|4318.5|4318.25|44614964
1551330000000|2019-02-28 05:00:00|4367.25|4356.25|4336.5|4333.25|4372.75|4372.5|4323|4322.75|39165560
1551416400000|2019-03-01 05:00:00|4368.5|4351.25|4375.75|4374.75|4378.75|4378.5|4322.25|4322|59430628
1551675600000|2019-03-04 05:00:00|4398.75|4387.75|4394.75|4387.75|4443.75|4443.5|4349.5|4349|56306696
1551762000000|2019-03-05 05:00:00|4415.5|4397.75|4381|4376.25|4415.5|4404.5|4363.75|4363.5|46310532
1551848400000|2019-03-06 05:00:00|4398|4377.5|4356.25|4354.5|4403.5|4387.25|4348.75|4348.5|48687224
1551934800000|2019-03-07 05:00:00|4354.5|4350|4319|4310|4371|4366.25|4301|4300.75|62934612
1552021200000|2019-03-08 05:00:00|4297.25|4285.25|4329.25|4326.75|4336.25|4330.75|4239|4237.5|62584428
1552276800000|2019-03-11 04:00:00|4361.75|4325.75|4496|4494.75|4496|4494.75|4332.5|4325.75|74036480
1552363200000|2019-03-12 04:00:00|4500|4495|4525.5|4522.75|4567|4566.5|4475.75|4475|66468712
1552449600000|2019-03-13 04:00:00|4550|4502.5|4563.5|4561.5|4582.5|4582|4523|4502.5|79514336
1552536000000|2019-03-14 04:00:00|4575|4550|4602.5|4601.25|4605.75|4605|4564.5|4550|59338452
1552622400000|2019-03-15 04:00:00|4606.25|4601.5|4650.75|4650.25|4683.25|4683|4593.5|4593.25|101619640
1552881600000|2019-03-18 04:00:00|4671.5|4655|4710|4708.75|4712.5|4710|4637.75|4637.5|56805232
1552968000000|2019-03-19 04:00:00|4710.25|4700.25|4652.25|4650|4733.75|4727.5|4648.25|4647.5|74143324
1553054400000|2019-03-20 04:00:00|4673.25|4643|4712.5|4712.25|4737.25|4737|4619.25|4618|67082432
1553140800000|2019-03-21 04:00:00|4712|4685|4899.75|4899.5|4908.25|4907.75|4703.75|4684.5|101024892
1553227200000|2019-03-22 04:00:00|4911.75|4901.25|4780.25|4778.5|4942.25|4941.75|4769.5|4769.25|94271072
1553486400000|2019-03-25 04:00:00|4759.25|4750.75|4729|4722.5|4824.75|4824.5|4665.25|4664.75|88336884
1553572800000|2019-03-26 04:00:00|4744.5|4743|4700|4696.25|4822|4821.75|4614.75|4614.5|115975060
1553659200000|2019-03-27 04:00:00|4725|4700.25|4704.5|4702.5|4744|4743.75|4663.75|4663.25|68720468
1553745600000|2019-03-28 04:00:00|4712.5|4691.5|4736.25|4732.25|4739|4738.5|4688.5|4688.25|48291704
1553832000000|2019-03-29 04:00:00|4747|4740.5|4751.75|4751|4758.5|4758|4713.75|4713.5|45938436
1554091200000|2019-04-01 04:00:00|4800|4795.25|4787.5|4785|4812.5|4803.75|4709.75|4709.5|63161804
1554177600000|2019-04-02 04:00:00|4785|4764|4842|4838|4861.5|4861.25|4767|4755.5|49990080
1554264000000|2019-04-03 04:00:00|4875|4867.75|4889.5|4887.5|4912.5|4912.25|4822.25|4821.25|52734804
1554350400000|2019-04-04 04:00:00|4895|4852.75|4889.5|4888.75|4909.25|4909|4865|4852.75|43901980
1554436800000|2019-04-05 04:00:00|4915.25|4905|4923.75|4921.75|4927.75|4927.5|4898.75|4875.5|40132252
1554696000000|2019-04-08 04:00:00|4932|4905|5014.75|5014.5|5017|5014.75|4904.75|4901.25|53775892
1554782400000|2019-04-09 04:00:00|5016|5003.75|4980.75|4977.5|5071.25|5071|4980|4977.5|74893532
1554868800000|2019-04-10 04:00:00|4944.75|4943.75|5021.25|5019.5|5024.5|5023.75|4929.75|4920.25|48489368
1554955200000|2019-04-11 04:00:00|5018.5|4992.5|4971.25|4970|5033.25|5032.25|4961.5|4961|45945192
1555041600000|2019-04-12 04:00:00|5000|4975|4969.75|4969.25|5015.5|5007.5|4905.75|4905.25|61156408
1555300800000|2019-04-15 04:00:00|4982.5|4972|4982.5|4981.25|4996.25|4995.75|4950.5|4950.25|41017328
1555387200000|2019-04-16 04:00:00|4999.75|4989.75|4968.25|4967.5|5034.25|5034|4964.25|4964|61576528
1555473600000|2019-04-17 04:00:00|4981.5|4972.5|5077.5|5075|5085|5084.5|4966|4965|65855912
1555560000000|2019-04-18 04:00:00|5062.75|5045|5095.75|5095.25|5103.75|5103.5|5048|5028.5|52458580
1555905600000|2019-04-22 04:00:00|5068.5|5066.5|5115|5113.25|5123.75|5123.5|5058.75|5058.25|41677604
1555992000000|2019-04-23 04:00:00|5116|5101.25|5189.75|5189|5193.75|5193.5|5062.5|5050|54018128
1556078400000|2019-04-24 04:00:00|5197.5|5183|5201|5200|5212|5211.5|5176.5|5176|40323008
1556164800000|2019-04-25 04:00:00|5210|5194|5129.75|5125|5210|5197.5|5105|5103.75|37548268
1556251200000|2019-04-26 04:00:00|5124.75|5120.75|5111.25|5110.5|5131|5129.75|5055.5|5053|36451344
1556510400000|2019-04-29 04:00:00|5125|5109.5|5081.25|5078|5149.25|5149|5076|5075|39781108
1556596800000|2019-04-30 04:00:00|5092.5|5075.25|5269.75|5265.75|5325|5323.25|4978.25|4977.75|110981652
1556683200000|2019-05-01 04:00:00|5275|5270|5268.25|5265.75|5382.75|5382.5|5231.5|5230.5|139802112
1556769600000|2019-05-02 04:00:00|5266.25|5262.5|5232|5227.5|5316.25|5315.75|5204.25|5203.25|69963072
1556856000000|2019-05-03 04:00:00|5249.5|5235.25|5298.75|5295.75|5299|5297.75|5247.5|5235.25|46092476
1557115200000|2019-05-06 04:00:00|5142.5|5137.5|5183.75|5182.5|5221|5220.75|5088|5087.5|70180008
1557201600000|2019-05-07 04:00:00|5233.25|5187.5|5070.75|5063|5233.25|5197|5020.75|5020.5|87526760
1557288000000|2019-05-08 04:00:00|5108|5076.25|5077.5|5075.5|5133.5|5132.75|5021.5|5016.5|63042828
1557374400000|2019-05-09 04:00:00|5033.75|5025|5016.25|5013.25|5072|5044|4917|4916.5|80398024
1557460800000|2019-05-10 04:00:00|5003.75|4985|4929.25|4925.75|5022|5015|4819.5|4819|87101932
1557720000000|2019-05-13 04:00:00|4837|4819.75|4607|4605.75|4842.5|4832.5|4607|4605.75|124265796
1557806400000|2019-05-14 04:00:00|4662|4656.5|4725|4723|4742.75|4742.5|4636|4635.5|80908340
1557892800000|2019-05-15 04:00:00|4726|4717.5|4768.75|4766.25|4793.75|4793.5|4650.75|4650.25|54539092
1557979200000|2019-05-16 04:00:00|4761.5|4747.5|4752|4750|4812|4811.5|4721.25|4720.75|74342488
1558065600000|2019-05-17 04:00:00|4749.5|4730.5|4721.25|4717.5|4800|4772.25|4660|4657.25|75840972
1558324800000|2019-05-20 04:00:00|4737.25|4732.5|4589|4588.75|4750|4745|4507.75|4507|86922900
1558411200000|2019-05-21 04:00:00|4595|4567|4673.75|4670.25|4700|4699.75|4587.5|4567|53780072
1558497600000|2019-05-22 04:00:00|4654.25|4630|4561.25|4556.25|4654.25|4642.25|4556.25|4554.5|66217436
1558584000000|2019-05-23 04:00:00|4487.5|4484|4498.75|4496.5|4513.75|4513.25|4445.25|4445|84774324
1558670400000|2019-05-24 04:00:00|4512.5|4506.5|4474.25|4473|4553.5|4553|4465.75|4465|49136248
1559016000000|2019-05-28 04:00:00|4474.25|4465.5|4462.25|4458.75|4515|4514.5|4448.5|4447|52665592
1559102400000|2019-05-29 04:00:00|4412.5|4400.5|4439.75|4436.5|4483.75|4483.5|4393.5|4387.5|59019152
1559188800000|2019-05-30 04:00:00|4450.25|4435.25|4420|4413.75|4481|4480.75|4412.5|4407.5|47571688
1559275200000|2019-05-31 04:00:00|4410|4380.25|4375.75|4375|4449.75|4449.5|4358|4350|52595524
1559534400000|2019-06-03 04:00:00|4342.5|4337.75|4352.5|4344.5|4448.25|4447.25|4259.25|4257|96838828
1559620800000|2019-06-04 04:00:00|4368|4345.5|4538.75|4537.5|4538.75|4537.5|4345.25|4345|71188968
1559707200000|2019-06-05 04:00:00|4556.25|4538.25|4550|4540.5|4624.75|4624.25|4528.5|4528.25|69429308
1559793600000|2019-06-06 04:00:00|4620|4568|4633.25|4632.75|4637|4636.75|4554|4553.5|46174052
1559880000000|2019-06-07 04:00:00|4639.75|4633|4753.75|4752.5|4798|4797.75|4630.75|4630.5|66866500
1560139200000|2019-06-10 04:00:00|4779.5|4772.75|4821.25|4818.75|4884.5|4884|4762.5|4747.5|58690512
1560225600000|2019-06-11 04:00:00|4860|4835|4862.25|4855.5|4900|4899.75|4840.25|4835|56434404
1560312000000|2019-06-12 04:00:00|4854.25|4837.5|4867.5|4865|4899.25|4898.75|4828.75|4821.5|40493124
1560398400000|2019-06-13 04:00:00|4881.25|4862.5|4819|4816.25|4920|4919.5|4802.5|4800|50276560
1560484800000|2019-06-14 04:00:00|4824|4816.5|4816.25|4815|4839.75|4839.5|4755.5|4750.75|43312200
1560744000000|2019-06-17 04:00:00|4854.25|4782.75|4853.5|4851.25|4874.25|4873.75|4805|4782.75|33810416
1560830400000|2019-06-18 04:00:00|4847.25|4810|4982.5|4981.25|5007.25|5007.25|4837.75|4810|63035324
1560916800000|2019-06-19 04:00:00|4993.75|4968.75|4960|4959.25|4997.25|4996.5|4934.25|4932.5|52580420
1561003200000|2019-06-20 04:00:00|5000|4992.5|4982.5|4980|5025|5024.5|4951.5|4950.75|50671108
1561089600000|2019-06-21 04:00:00|4982.25|4968.75|4966.25|4963.75|5021.5|5021|4947.25|4943.75|108479212
1561348800000|2019-06-24 04:00:00|4986.75|4982.5|4968.75|4967|5004.25|5003.75|4955|4954.25|41259952
1561435200000|2019-06-25 04:00:00|4968.25|4956.25|4893.75|4890.5|4982.25|4981.25|4884|4883.75|49687328
1561521600000|2019-06-26 04:00:00|4906.25|4881.25|4999.75|4996|5025|5024.75|4897.25|4881.25|63377544
1561608000000|2019-06-27 04:00:00|5022.75|5012.75|4961.25|4958.75|5043.25|5039.25|4926.5|4925.25|45431460
1561694400000|2019-06-28 04:00:00|4968.75|4963.75|4953|4951.75|4987.5|4986.25|4926.5|4926|80587068
1561953600000|2019-07-01 04:00:00|5041|5037|5033.75|5031.25|5112.25|5112|5016.5|5016|64321084
1562040000000|2019-07-02 04:00:00|5038.75|5028|5073.75|5071.5|5078.25|5078|5018.75|5006.25|38263748
1562126400000|2019-07-03 04:00:00|5087.5|5075.5|5110.75|5108|5111|5110.5|5067.75|5067|27306968
1562299200000|2019-07-05 04:00:00|5114.75|5110.25|5102.25|5100|5127|5126.75|5074|5071.25|39789664
1562558400000|2019-07-08 04:00:00|5097.5|5080|5012|5005|5097.5|5080|4960.5|4960.25|57902108
1562644800000|2019-07-09 04:00:00|4940|4932.75|5024.75|5020.75|5037.5|5037.25|4940|4928.75|46387320
1562731200000|2019-07-10 04:00:00|5030|5015.5|5082.75|5082.5|5093.25|5092.75|5011|5002.5|41470136
1562817600000|2019-07-11 04:00:00|5096.75|5084.25|5041.25|5040.5|5109.75|5109.25|5038|5037.5|46047352
1562904000000|2019-07-12 04:00:00|5057|5039.25|5082.5|5081.5|5099.75|5099.5|5050.75|5037.5|44040912
1563163200000|2019-07-15 04:00:00|5102.25|5087.5|5129.75|5128.75|5146.75|5146.5|5086|5075.5|40329852
1563249600000|2019-07-16 04:00:00|5125|5120.75|5104.75|5102.5|5152.75|5152.5|5087.75|5087.5|36489400
1563336000000|2019-07-17 04:00:00|5124.25|5108.25|5076.25|5075|5127.5|5127.25|5070.75|5070|32943048
1563422400000|2019-07-18 04:00:00|5113.75|5112.5|5150.25|5146.5|5155.5|5155|5093.25|5083.75|38314052
1563508800000|2019-07-19 04:00:00|5159.25|5153.75|5062.5|5061.75|5172|5167.5|5059.75|5058.75|50036008
1563768000000|2019-07-22 04:00:00|5081.75|5077.25|5200|5197.5|5200|5199.5|5081.25|5069|47110524
1563854400000|2019-07-23 04:00:00|5199.5|5171.25|5199|5198.75|5230|5228.75|5170|5168.75|40585808
1563940800000|2019-07-24 04:00:00|5200|5175.5|5226|5225|5229|5228.5|5175.5|5170.25|36668008
1564027200000|2019-07-25 04:00:00|5241|5207.75|5180.25|5179.25|5241|5232.75|5168.75|5167.5|36028312
1564113600000|2019-07-26 04:00:00|5199.5|5179.5|5193.5|5187.5|5243.25|5242.75|5181.25|5179.5|42969444
1564372800000|2019-07-29 04:00:00|5201.25|5192.75|5242.5|5242|5266.25|5266|5186.25|5181.5|50926904
1564459200000|2019-07-30 04:00:00|5235|5230.5|5453.5|5452.5|5462.5|5461.5|5160.75|5150|84965188
1564545600000|2019-07-31 04:00:00|5453.25|5451|5325|5322.5|5534.25|5534|5284|5282.5|157322024
1564632000000|2019-08-01 04:00:00|5355|5337.75|5171|5165|5450.75|5450.5|5168.75|5163.75|132814704
1564718400000|2019-08-02 04:00:00|5173.25|5128.75|5108.25|5106|5196.75|5190.75|5041.25|5040.5|95918520
1564977600000|2019-08-05 04:00:00|4982.5|4974.5|4690|4682.5|5005|4999.5|4677.75|4676.25|120896176
1565064000000|2019-08-06 04:00:00|4817.5|4809.25|4911.75|4901.25|4951.75|4951|4810|4788.5|80741096
1565150400000|2019-08-07 04:00:00|4925|4916.25|4972.5|4972.25|4992.25|4988.75|4846|4845.5|85717828
1565236800000|2019-08-08 04:00:00|4990|4982.75|5078.75|5076.75|5098|5093.5|4985.75|4972.25|67090168
1565323200000|2019-08-09 04:00:00|5047.5|5022.25|5036|5032.5|5069|5068.75|4982.5|4982.25|61838144
1565582400000|2019-08-12 04:00:00|5062.25|5050|5018.25|5014|5062.25|5051.25|4972.5|4969.75|55484272
1565668800000|2019-08-13 04:00:00|5005|4980|5240|5237.75|5304.25|5302.5|4975|4962.5|115617596
1565755200000|2019-08-14 04:00:00|5223.75|5183.5|5060|5059.25|5225|5220.75|5040|5038.75|89056780
1565841600000|2019-08-15 04:00:00|5099.75|5082.5|5063.5|5062.5|5128.75|5128.5|4983|4975.25|63417788
1565928000000|2019-08-16 04:00:00|5116.5|5080|5171|5169.5|5179.25|5178.75|5084.75|5080|68514580
1566187200000|2019-08-19 04:00:00|5224.5|5215|5252.5|5251.25|5318.5|5318|5215|5212.5|53670144
1566273600000|2019-08-20 04:00:00|5300|5263.5|5267.25|5262.5|5334|5333.75|5250|5233.75|54096592
1566360000000|2019-08-21 04:00:00|5300|5277.5|5334.75|5333|5341.5|5341.25|5291|5277.5|51652412
1566446400000|2019-08-22 04:00:00|5348.5|5330|5309.25|5309|5361|5360.75|5269.25|5268.75|56247852
1566532800000|2019-08-23 04:00:00|5338|5325|5071|5065.5|5357.75|5353|5046.5|5046.25|100503704
1566792000000|2019-08-26 04:00:00|5137.75|5137.5|5162.25|5153.25|5180|5179.5|5104|5075|62047616
1566878400000|2019-08-27 04:00:00|5147|5131.25|5124|5117.5|5214.75|5213.5|5088.75|5088.25|63067480
1566964800000|2019-08-28 04:00:00|5118.75|5105|5131.25|5130|5143.75|5142.75|5075|5063.25|33050816
1567051200000|2019-08-29 04:00:00|5199.75|5185|5220|5218.25|5233.25|5233|5166.75|5165.5|43318636
1567137600000|2019-08-30 04:00:00|5241.75|5227|5207.5|5202.5|5300|5277.5|5180.25|5180|51240928
1567483200000|2019-09-03 04:00:00|5155|5136.5|5153|5147.25|5200|5184.75|5106|5105.25|48538020
1567569600000|2019-09-04 04:00:00|5224.75|5219.75|5227|5225.25|5237|5236.5|5183.25|5182.75|44126496
1567656000000|2019-09-05 04:00:00|5281.25|5265|5341.5|5340|5349.25|5349|5274.75|5265|55351196
1567742400000|2019-09-06 04:00:00|5342|5330.25|5338.75|5333.75|5360.5|5360.25|5312.75|5312.5|47584284
1568001600000|2019-09-09 04:00:00|5348.75|5325.5|5364|5362.5|5411|5410.75|5340.75|5325.5|65509804
1568088000000|2019-09-10 04:00:00|5340.5|5315|5423.5|5420|5437.5|5436.75|5293|5292.5|74459660
1568174400000|2019-09-11 04:00:00|5441.25|5429.75|5640.75|5640.25|5642|5641.25|5415|5410|102971424
1568260800000|2019-09-12 04:00:00|5634.5|5632.75|5585|5583.75|5660|5659.25|5565|5560|66482572
1568347200000|2019-09-13 04:00:00|5593.75|5580|5467.25|5465.75|5598.75|5593.75|5425.75|5425.5|95450332
1568606400000|2019-09-16 04:00:00|5437.25|5407.5|5507.5|5507.25|5509.75|5507.25|5407.5|5401|51924200
1568692800000|2019-09-17 04:00:00|5497.5|5492.75|5525|5520|5525|5523.5|5478.25|5475.5|41823500
1568779200000|2019-09-18 04:00:00|5524.75|5517.5|5561.75|5558.75|5574.75|5574.25|5486.75|5486|62616836
1568865600000|2019-09-19 04:00:00|5559.5|5532.75|5529.75|5524.25|5594.25|5594|5509.75|5509|49327988
1568952000000|2019-09-20 04:00:00|5532.25|5525|5451|5448|5564.25|5563.75|5437|5436.75|88638916
1569211200000|2019-09-23 04:00:00|5452.5|5443.75|5496.25|5495.75|5500|5498|5435.25|5427.5|40885952
1569297600000|2019-09-24 04:00:00|5499|5489|5461.25|5454|5562.25|5561.75|5430.75|5430.25|80030268
1569384000000|2019-09-25 04:00:00|5436.25|5428|5521.5|5520.5|5537.5|5537.25|5407.5|5402.5|50584644
1569470400000|2019-09-26 04:00:00|5525|5520.25|5492.5|5492|5541.75|5537.75|5470.75|5470.75|50442592
1569556800000|2019-09-27 04:00:00|5505.5|5480.5|5474.5|5473|5524.25|5523.5|5432.25|5432|65542044
1569816000000|2019-09-30 04:00:00|5511|5496.75|5613.25|5613|5616|5615.75|5498.5|5496|57232288
1569902400000|2019-10-01 04:00:00|5622.5|5613.5|5630|5627.5|5705.5|5705|5605.75|5605|82584540
1569988800000|2019-10-02 04:00:00|5593.5|5576.5|5462.5|5459.5|5600|5590.25|5448.75|5448.25|88348504
1570075200000|2019-10-03 04:00:00|5487.5|5476.25|5513.25|5509|5524.75|5523.75|5379.5|5378.25|71676436
1570161600000|2019-10-04 04:00:00|5587.5|5567.5|5677.25|5675.75|5687.25|5687|5578.5|5567.5|85434620
1570420800000|2019-10-07 04:00:00|5662.25|5650|5686|5683.25|5748.5|5748|5643.75|5637.75|76858048
1570507200000|2019-10-08 04:00:00|5683.25|5662|5595|5592|5701.5|5701.25|5578.75|5577.5|71758804
1570593600000|2019-10-09 04:00:00|5636|5624.75|5607.5|5607.25|5694.75|5694.5|5582.5|5576|47265428
1570680000000|2019-10-10 04:00:00|5667.25|5666.25|5781|5779.5|5781.25|5780.5|5662.25|5648|72855764
1570766400000|2019-10-11 04:00:00|5785.25|5784|5908.75|5906|5941.25|5940.75|5785.25|5782.75|103416388
1571025600000|2019-10-14 04:00:00|5917.25|5903.75|5912.25|5911.25|5953.5|5953.25|5850|5842.5|56901812
1571112000000|2019-10-15 04:00:00|5939|5925.75|5877|5875|5940.75|5940.5|5872.25|5871.75|49363600
1571198400000|2019-10-16 04:00:00|5875|5867.5|5866.75|5857.5|5881|5880.75|5830.25|5830|44200148
1571284800000|2019-10-17 04:00:00|5895|5869.25|5882.5|5880|5903.75|5903.25|5838.25|5838|37307724
1571371200000|2019-10-18 04:00:00|5884|5872.75|5911|5909.75|5940|5939|5857.5|5857.25|61393720
1571630400000|2019-10-21 04:00:00|5937.5|5931|6017.5|6015|6024.75|6024.5|5929.25|5925|43247732
1571716800000|2019-10-22 04:00:00|6021.75|6003.75|5979.5|5975.5|6055|6054.75|5967.5|5966.5|44561608
1571803200000|2019-10-23 04:00:00|5991|5987.5|6102.75|6100|6106.25|6105|5991|5981.5|44835420
1571889600000|2019-10-24 04:00:00|6117.5|6096.75|6085|6082.25|6126.25|6125.5|6045.25|6045|35068288
1571976000000|2019-10-25 04:00:00|6099.75|6074.25|6172.5|6171.25|6175.25|6173.75|6073.5|6071.75|34788464
1572235200000|2019-10-28 04:00:00|6187.5|6182.5|6231.75|6228.75|6235|6233.75|6168.5|6168|51846188
1572321600000|2019-10-29 04:00:00|6235|6224.75|6096.25|6095.75|6243.75|6243.25|6064.75|6064.25|75252248
1572408000000|2019-10-30 04:00:00|6096|6069.5|6204.75|6203.75|6312.5|6311|6031|6030.25|69540036
1572494400000|2019-10-31 04:00:00|6232.75|6225.25|6215|6214|6247.5|6240|6140.5|6140|65705336
1572580800000|2019-11-01 04:00:00|6235.75|6214.75|6396.25|6394.25|6398.25|6397.75|6216|6214.75|83585856
1572843600000|2019-11-04 05:00:00|6425|6412.5|6449.75|6447.75|6457.5|6456.25|6385|6384.25|56849200
1572930000000|2019-11-05 05:00:00|6467.5|6437.5|6417.5|6415.5|6467.5|6458|6408|6407.75|41265828
1573016400000|2019-11-06 05:00:00|6454.5|6423.5|6443|6440|6454.5|6442.5|6384.25|6383.75|42089420
1573102800000|2019-11-07 05:00:00|6461.5|6454|6487.25|6482.5|6508.75|6508.5|6443.75|6437.75|51774600
1573189200000|2019-11-08 05:00:00|6482|6460.5|6500.5|6500.25|6506.25|6505.5|6421.75|6421|39289788
1573448400000|2019-11-11 05:00:00|6480.5|6475.75|6561.25|6560|6561.75|6561.25|6455|6453|40499004
1573534800000|2019-11-12 05:00:00|6574.25|6550|6544.75|6542.5|6574.25|6569.5|6523.5|6523|47790916
1573621200000|2019-11-13 05:00:00|6536.75|6530|6617.25|6613.75|6619.5|6619.25|6503.25|6500|58352532
1573707600000|2019-11-14 05:00:00|6609.75|6604.25|6568.5|6566.25|6622|6621.75|6532.25|6531.5|51885120
1573794000000|2019-11-15 05:00:00|6590|6568|6648.75|6647.5|6650|6649.5|6575.5|6566.5|59052808
1574053200000|2019-11-18 05:00:00|6662.5|6652.5|6676|6675|6695|6694.25|6606|6605.5|40225072
1574139600000|2019-11-19 05:00:00|6700|6683.75|6645|6642.5|6716.25|6713.25|6635|6634.5|39152868
1574226000000|2019-11-20 05:00:00|6625|6607.25|6585|6583.75|6652.25|6651.5|6510.75|6510|53685104
1574312400000|2019-11-21 05:00:00|6600.25|6582.5|6557.25|6556.5|6637.75|6632.5|6530|6529.5|47868904
1574398800000|2019-11-22 05:00:00|6594.5|6567.25|6545|6544|6594.5|6580.5|6521.25|6521|35629024
1574658000000|2019-11-25 05:00:00|6573.75|6570|6668.75|6667.5|6668.75|6667.75|6540|6539|26859804
1574744400000|2019-11-26 05:00:00|6662.5|6649.5|6620|6618.25|6677.5|6677.25|6593.25|6591.5|59085060
1574830800000|2019-11-27 05:00:00|6644.75|6625.5|6667.5|6665.25|6699.5|6699|6625|6620|30476748
1575003600000|2019-11-29 05:00:00|6677.5|6660|6695.5|6680.25|6700|6699.5|6648|6647.5|20594504
1575262800000|2019-12-02 05:00:00|6716|6706.25|6595.5|6590|6736.75|6730|6575.5|6575|47412480
1575349200000|2019-12-03 05:00:00|6620|6595|6477.25|6473.25|6627|6622.5|6408|6407.25|59914716
1575435600000|2019-12-04 05:00:00|6487|6470|6537.5|6535|6583|6582.5|6486.25|6470|35159080
1575522000000|2019-12-05 05:00:00|6562|6540|6649.75|6648.5|6650|6649.5|6557.5|6540|37732604
1575608400000|2019-12-06 05:00:00|6650|6647|6762.5|6761.75|6775|6774.75|6647.75|6643.75|54576436
1575867600000|2019-12-09 05:00:00|6759.5|6750.25|6672|6667.5|6770|6769|6623|6622.75|63316724
1575954000000|2019-12-10 05:00:00|6643.75|6630|6712.5|6710|6751.75|6751.5|6606.25|6598.25|47183208
1576040400000|2019-12-11 05:00:00|6729.5|6697.75|6776.25|6771.25|6777.5|6777|6712.75|6697.75|41514904
1576126800000|2019-12-12 05:00:00|6781.75|6777.5|6824.75|6823.75|6825|6824.75|6675.75|6675|72681272
1576213200000|2019-12-13 05:00:00|6835|6828.5|6877.5|6876.5|6882.75|6882.5|6770|6767.5|71483780
1576472400000|2019-12-16 05:00:00|6900|6892.75|7007.5|7006.25|7019.75|7019.25|6900|6891.75|60196212
1576558800000|2019-12-17 05:00:00|7005|6997.75|7009|7008|7044.25|7043.75|6960|6950.25|56169820
1576645200000|2019-12-18 05:00:00|7025|7000.5|7000|6999.5|7047.5|7047.25|6978.25|6978|53335600
1576731600000|2019-12-19 05:00:00|6995.75|6977.5|7007.5|7005|7029.5|7029.25|6973.75|6967|48738240
1576818000000|2019-12-20 05:00:00|7008.25|7000.25|6985.25|6980.25|7088.75|7087.5|6966|6965.5|53964172
1577077200000|2019-12-23 05:00:00|7003.75|6993|7114|7112.5|7117.75|7115.25|7000|6993|49727268
1577163600000|2019-12-24 05:00:00|7125|7103|7107.5|7106.25|7175|7131|7073.25|7073|18737556
1577336400000|2019-12-26 05:00:00|7122.5|7122.25|7271.25|7270.5|7272.25|7271.25|7118.5|7117.5|37942380
1577422800000|2019-12-27 05:00:00|7300|7270.25|7244.5|7242.25|7349.25|7348.5|7203|7202.75|70454024
1577682000000|2019-12-30 05:00:00|7267|7253.75|7292.5|7290|7317.25|7317|7131|7130.5|57303252
1577768400000|2019-12-31 05:00:00|7305.75|7240|7345|7344|7346.25|7345.5|7238.75|7238|40423508
1577941200000|2020-01-02 05:00:00|7397|7376.25|7531.25|7529.75|7531.25|7529.75|7377|7375.5|66320276
1578027600000|2020-01-03 05:00:00|7432.5|7421.25|7441.25|7438|7514.5|7514.25|7359.5|7356.25|70047568
1578286800000|2020-01-06 05:00:00|7388.75|7375|7490|7490|7499|7498.75|7320|7318.75|55829032
1578373200000|2020-01-07 05:00:00|7522.25|7512.25|7320|7313.75|7525|7522.5|7300.25|7300|49988504
1578459600000|2020-01-08 05:00:00|7431|7412.5|7599.5|7598|7611|7610.5|7415|7395.5|65431276
1578546000000|2020-01-09 05:00:00|7630|7607|7760|7759.5|7760.75|7760.25|7630|7607|82378760
1578632400000|2020-01-10 05:00:00|7787.5|7783.25|7761|7759.5|7816.75|7816.25|7706.5|7706.25|67493216
1578891600000|2020-01-13 05:00:00|7800|7783.25|7969.5|7968.25|7970.25|7970|7779|7778.75|59633684
1578978000000|2020-01-14 05:00:00|7912.5|7901.5|7797.5|7793.75|7945|7943.75|7769.75|7768.5|78732168
1579064400000|2020-01-15 05:00:00|7797.25|7758.25|7806.75|7805|7887.5|7887.25|7739|7738.25|61053616
1579150800000|2020-01-16 05:00:00|7846.25|7825.75|7884.5|7883.75|7890.5|7890.25|7802.5|7802.25|50063540
1579237200000|2020-01-17 05:00:00|7910|7901|7966.25|7964|7969.5|7969|7877.75|7876.25|61237924
1579582800000|2020-01-21 05:00:00|7924.25|7912.5|7930.75|7927.5|7975.75|7975.5|7905.75|7903.25|53911280
1579669200000|2020-01-22 05:00:00|7962.5|7951.75|7941.25|7939|7999.75|7999.5|7930|7927.5|53321924
1579755600000|2020-01-23 05:00:00|7950|7925|7989.5|7988.75|7994|7993.5|7892.5|7891.25|48831828
1579842000000|2020-01-24 05:00:00|8012.5|8007.5|7958.75|7955|8083.25|8082.5|7938.25|7937.75|71969568
1580101200000|2020-01-27 05:00:00|7847.5|7838.5|7731.25|7730|7847.5|7838.5|7649.75|7646.5|79297400
1580187600000|2020-01-28 05:00:00|7785.5|7777.5|8064.25|8062.5|8189.75|8187.75|7746.25|7725.5|73909532
1580274000000|2020-01-29 05:00:00|8112.5|8077.5|8106.75|8103.75|8196.25|8196|8035|8034.25|112020812
1580360400000|2020-01-30 05:00:00|8025|8000|8094.75|8086.5|8119.75|8118.75|7969.75|7968.5|59210748
1580446800000|2020-01-31 05:00:00|8085|8050.25|7727.5|7725.5|8085|8075|7707.5|7706.25|94300768
1580706000000|2020-02-03 05:00:00|7762.5|7755.25|7703.5|7700|7837.25|7836.75|7556.75|7555.25|82612424
1580792400000|2020-02-04 05:00:00|7812.25|7809|7947.5|7944.25|7991|7990.5|7812.25|7805|62826016
1580878800000|2020-02-05 05:00:00|8025.5|8016.25|8050|8043.75|8119.25|8118.25|7974|7973.75|62591668
1580965200000|2020-02-06 05:00:00|8087.5|8076.25|8137.5|8136.25|8143.75|8143.25|8008.75|8006.75|49292396
1581051600000|2020-02-07 05:00:00|8115|8082.5|8000|7998|8123.5|8116.25|7953.5|7952.75|56202992
1581310800000|2020-02-10 05:00:00|7948.5|7928.75|8028|8022.5|8041.75|8039|7848.5|7846.25|54526776
1581397200000|2020-02-11 05:00:00|8061.25|8023.75|7987.5|7983.75|8097.5|8097|7968.25|7967.5|48926656
1581483600000|2020-02-12 05:00:00|8035|8011.25|8127.25|8126.5|8183.75|8183|8017.25|8011.25|56163156
1581570000000|2020-02-13 05:00:00|8104|8100.25|8126.25|8120.25|8155.75|8155.25|8032.25|8027.5|47831188
1581656400000|2020-02-14 05:00:00|8150|8129.75|8126.25|8125.25|8175|8158.75|8072|8071|34592456
1582002000000|2020-02-18 05:00:00|7823.75|7787|7993.75|7991.5|7995|7993.5|7760|7750.25|58192148
1582088400000|2020-02-19 05:00:00|8012.5|8003.75|8112.25|8105.5|8114.25|8113.75|8001.25|7995.25|35159664
1582174800000|2020-02-20 05:00:00|8082.25|8066.75|7980|7979.5|8116.5|8115.75|7946.25|7940|44472688
1582261200000|2020-02-21 05:00:00|7942.5|7937.5|7823|7820|8011.25|8009.5|7763.25|7762.5|64553392
1582520400000|2020-02-24 05:00:00|7500|7475|7531|7528.75|7604.5|7602.5|7231|7230.75|112930716
1582606800000|2020-02-25 05:00:00|7537.5|7531.25|7210|7209.75|7568.25|7562.5|7154.25|7153.5|111505416
1582693200000|2020-02-26 05:00:00|7137.5|7125|7257.5|7251.25|7447|7446.25|7045.5|7027.5|96117128
1582779600000|2020-02-27 05:00:00|7235.75|7227.5|6775|6762.5|7300|7277.5|6730.75|6725|143148756
1582866000000|2020-02-28 05:00:00|6620|6583.25|6883|6881.25|6960.75|6957.75|6411.75|6409.25|227951004
1583125200000|2020-03-02 05:00:00|7075|7015|7474.75|7472.5|7481.25|7480|6842.5|6807.25|176173724
1583211600000|2020-03-03 05:00:00|7550|7507.5|7273.75|7272.5|7604.5|7601|7142.5|7138.25|156990952
1583298000000|2020-03-04 05:00:00|7373|7366.25|7512.5|7506.25|7575.75|7575.25|7328.25|7328|118459664
1583384400000|2020-03-05 05:00:00|7425|7416|7328.75|7323.75|7489.5|7488.5|7286.75|7285.25|100777704
1583470800000|2020-03-06 05:00:00|7225|7202.25|7212.5|7205|7270|7269.25|7011.5|7006|115776380
1583726400000|2020-03-09 04:00:00|6783.25|6758.25|6845.75|6842.5|6952.5|6951.75|6533.25|6532.75|143530988
1583812800000|2020-03-10 04:00:00|6908.25|6882.5|6991.25|6984|7143.5|7142|6734.5|6734|133452472
1583899200000|2020-03-11 04:00:00|6984|6954.75|6893.75|6885|7030.75|7029.5|6806.25|6805|122895312
1583985600000|2020-03-12 04:00:00|6596.5|6587.25|5925|5916.25|6750|6749.25|5887.75|5880|223979720
1584072000000|2020-03-13 04:00:00|6397|6377.5|6872|6868.75|6974.75|6960.25|6325|6300|192227704
1584331200000|2020-03-16 04:00:00|6433.75|6305|6250|6237.25|6478.75|6475.75|5965|5962.5|147757228
1584417600000|2020-03-17 04:00:00|6375|6352.5|6100.25|6100|6475|6465|5961.5|5960|167628880
1584504000000|2020-03-18 04:00:00|5992.75|5956|6343.75|6325|6350|6343.75|5907.5|5887.5|133375404
1584590400000|2020-03-19 04:00:00|6149.75|6102.5|6092.5|6085|6321.25|6319.25|6044.75|6037.5|124210576
1584676800000|2020-03-20 04:00:00|6412.5|6410|5737.5|5732.25|6475|6463.75|5700.25|5700|225605904
1584936000000|2020-03-23 04:00:00|5622|5555.5|5707.5|5700|5955|5952.5|5316.75|5314.75|154744740
1585022400000|2020-03-24 04:00:00|5850|5825.5|6155|6150|6225|6224.5|5789|5765|150050972
1585108800000|2020-03-25 04:00:00|6386.25|6375|6200|6188|6500|6496.5|6107.75|6107|152126044
1585195200000|2020-03-26 04:00:00|6085|6018.75|6473.25|6472.5|6475|6473.25|6010|6006.25|123192660
1585281600000|2020-03-27 04:00:00|6358.25|6322.5|6190.75|6190|6413.5|6396.5|6176|6175.75|99509964
1585540800000|2020-03-30 04:00:00|6177.25|6175|6369.75|6362.5|6387.25|6386.25|6144|6125.25|82019668
1585627200000|2020-03-31 04:00:00|6445.75|6432.75|6268.75|6265|6562.5|6562|6267.5|6262.75|97155600
1585713600000|2020-04-01 04:00:00|6202.5|6187.5|6075|6070|6250|6216.5|5979|5978.25|82896052
1585800000000|2020-04-02 04:00:00|6125|6110|6097.5|6095|6162.5|6150|5922.75|5922.25|73951908
1585886400000|2020-04-03 04:00:00|6066|6023.5|6044.25|6043.75|6145|6142.5|5974.75|5974.25|53221976
1586145600000|2020-04-06 04:00:00|6300|6290.25|6575|6567.25|6578|6577.25|6230|6200|94318256
1586232000000|2020-04-07 04:00:00|6733.25|6725|6517.5|6494.5|6792.5|6791|6445|6440|93453020
1586318400000|2020-04-08 04:00:00|6550|6502.5|6684|6682.5|6685|6684|6436|6425|81776132
1586404800000|2020-04-09 04:00:00|6725|6700|6728.75|6727.5|6757.5|6754.25|6565.5|6557.5|72861508
1586750400000|2020-04-13 04:00:00|6645|6620|6869|6866.25|6873.75|6872.5|6625|6600|62726968
1586836800000|2020-04-14 04:00:00|6951.75|6937.5|7150|7145|7206.25|7203|6929.25|6867.5|79834060
1586923200000|2020-04-15 04:00:00|7111.25|7095.5|7088|7075|7159|7158|6989.75|6983.25|50652768
1587009600000|2020-04-16 04:00:00|7210|7191.75|7384.25|7382.5|7422.25|7415.25|7059.25|7058.75|76252696
1587096000000|2020-04-17 04:00:00|7231.5|7200|7064.75|7062.5|7286|7281.5|6922|6921.5|90345472
1587355200000|2020-04-20 04:00:00|7068|7050|6931.25|6925.5|7068|7050|6902.75|6900|55683820
1587441600000|2020-04-21 04:00:00|6873.75|6852.5|6756.25|6745|6962.25|6958|6636|6635.75|89823512
1587528000000|2020-04-22 04:00:00|6800|6783.75|6856.25|6850.5|6946.25|6944.5|6787.25|6783.75|50214532
1587614400000|2020-04-23 04:00:00|6862.5|6845|6836|6828|7044|7043.25|6828|6827.5|62720352
1587700800000|2020-04-24 04:00:00|6847.5|6820|7074.75|7074.5|7075|7074.5|6827.75|6811|61348420
1587960000000|2020-04-27 04:00:00|7150|7135|7084.75|7080.25|7175|7162.5|6999.5|6998.75|49186392
1588046400000|2020-04-28 04:00:00|7122.25|7089.75|7014.5|7007.5|7175|7165.25|6955.5|6950|47109312
1588132800000|2020-04-29 04:00:00|7074.5|7055.5|7309.5|7307.5|7312.25|7309.25|7015|7012.5|57508028
1588219200000|2020-04-30 04:00:00|7380.5|7287.5|7157.5|7152.5|7537.5|7535.25|7120|7118.75|84015052
1588305600000|2020-05-01 04:00:00|7132|7131.25|7242.5|7240.75|7475|7474.75|7100|7059.75|107074704
1588564800000|2020-05-04 04:00:00|7228.5|7200|7341.5|7340|7343.75|7343|7158.5|7157.25|65277012
1588651200000|2020-05-05 04:00:00|7400|7390|7472|7462.75|7525|7524.75|7330|7327.5|73066992
1588737600000|2020-05-06 04:00:00|7500|7477.75|7499.75|7496.25|7581|7580.75|7472.25|7471.5|63268276
1588824000000|2020-05-07 04:00:00|7593.75|7577.5|7637.5|7631.25|7637.5|7635.5|7549.75|7549|59409508
1588910400000|2020-05-08 04:00:00|7672.25|7662.75|7759.5|7756.25|7759.5|7758.75|7607.75|7607.25|58241860
1589169600000|2020-05-11 04:00:00|7804.75|7777|7883.75|7880.5|7926.25|7926.25|7676.25|7675|67554640
1589256000000|2020-05-12 04:00:00|7880.25|7862.75|7732.25|7725|7992.25|7992|7715.5|7714|68765500
1589342400000|2020-05-13 04:00:00|7788|7767.75|7725|7712.5|7898.75|7898.5|7581.5|7580|98175656
1589428800000|2020-05-14 04:00:00|7726.75|7700|7757.25|7753.75|7761.25|7759.25|7539.5|7538|80399656
1589515200000|2020-05-15 04:00:00|7799.5|7777.5|7681.25|7677.25|7799.5|7781.25|7494|7490.5|83110276
1589774400000|2020-05-18 04:00:00|7769|7746.5|7893.75|7883.75|7909.75|7909.25|7714.25|7678.25|64667732
1589860800000|2020-05-19 04:00:00|7912.5|7893.75|7863.5|7862.5|7963|7962.75|7817.5|7815.25|47216340
1589947200000|2020-05-20 04:00:00|7889.75|7875.5|7980|7979|7991|7990|7887|7870.5|54567268
1590033600000|2020-05-21 04:00:00|7953.25|7938|7950|7943|8022.5|8022|7897.25|7896.5|45338664
1590120000000|2020-05-22 04:00:00|7835|7827.5|7980|7978.75|7985|7980|7822.5|7802.5|35839756
1590465600000|2020-05-26 04:00:00|8087.5|8078.75|7925|7918.75|8150|8137.5|7912.75|7912.5|51771864
1590552000000|2020-05-27 04:00:00|7988|7976.25|7945|7932.75|8049.75|8025.25|7827.75|7827.25|54007448
1590638400000|2020-05-28 04:00:00|7962.5|7928|7955|7947.5|8086|8085.75|7865|7860.5|60956676
1590724800000|2020-05-29 04:00:00|7957|7952.25|7982.5|7977|8033.25|8030|7912.25|7911.5|89168948
1590984000000|2020-06-01 04:00:00|7975|7950.25|8023.75|8018.25|8058.75|8058.5|7890|7831.25|41186096
1591070400000|2020-06-02 04:00:00|8062.25|8050.25|8085|8083.75|8112.5|8100|7973.75|7973|39647200
1591156800000|2020-06-03 04:00:00|8112.5|8107.5|8130.75|8121.75|8150.25|8149.75|8058.25|8057.5|51650116
1591243200000|2020-06-04 04:00:00|8120.25|8103|8061.25|8050|8141|8140.5|8020.25|8019.25|42888012
1591329600000|2020-06-05 04:00:00|8117.5|8110.5|8280.5|8278|8294|8293.75|8038.75|8030.75|70464644
1591588800000|2020-06-08 04:00:00|8283.25|8225|8324.5|8310|8340|8339.5|8183.75|8183|42349644
1591675200000|2020-06-09 04:00:00|8300|8287|8636.25|8635|8640.25|8639.5|8240|8225|63524372
1591761600000|2020-06-10 04:00:00|8670.25|8650|8782.5|8775|8869.25|8868.75|8613.75|8600|78826928
1591848000000|2020-06-11 04:00:00|8775|8681.5|8518.25|8511.25|8776.5|8776|8389.75|8387.5|97730488
1591934400000|2020-06-12 04:00:00|8565.5|8525|8467.25|8457.5|8695|8694.25|8356|8355.5|97249344
1592193600000|2020-06-15 04:00:00|8262.5|8250|8644.75|8642.5|8644.75|8642.5|8262.5|8250|61684136
1592280000000|2020-06-16 04:00:00|8691.5|8657.5|8820|8813.75|8830|8829.5|8619.25|8616.5|74639760
1592366400000|2020-06-17 04:00:00|8850|8844.5|8757.5|8750|8910.25|8899.5|8751.25|8750|49556252
1592452800000|2020-06-18 04:00:00|8865|8792.75|8813.75|8813|8865|8836|8731|8730.25|45931308
1592539200000|2020-06-19 04:00:00|8855.75|8851.25|8692.5|8690|8924|8918.25|8629.75|8628.5|87663712
1592798400000|2020-06-22 04:00:00|8832.5|8760|9056|9053|9057.25|9055|8750.25|8750|58084912
1592884800000|2020-06-23 04:00:00|9100|9082.5|9131.25|9130|9309.25|9307.75|9058|9056.75|94458884
1592971200000|2020-06-24 04:00:00|9162.25|9137.75|8975|8973.75|9219.75|9218.75|8964|8962.75|90369704
1593057600000|2020-06-25 04:00:00|8947|8938.75|9133.75|9125|9135|9134|8937.5|8924|67139700
1593144000000|2020-06-26 04:00:00|9100|9096.5|8843.5|8842.5|9149.75|9148|8825.75|8825.25|99929428
1593403200000|2020-06-29 04:00:00|8875|8841.5|9067.5|9062.5|9081|9080|8782.5|8781.75|55697340
1593489600000|2020-06-30 04:00:00|9120|9067.5|9100|9097.5|9149.5|9148.75|8962.5|8950|55244028
1593576000000|2020-07-01 04:00:00|9149.5|9100.25|9113.5|9098.75|9184.25|9183.75|9057.5|9053.25|49893784
1593662400000|2020-07-02 04:00:00|9162|9128.75|9121.25|9120|9261.75|9261.25|9096|9093.75|56754208
1594008000000|2020-07-06 04:00:00|9248.75|9225.5|9387.5|9386.25|9394.5|9394|9228.25|9225.5|47700668
1594094400000|2020-07-07 04:00:00|9328.5|9325|9372.75|9371.25|9466.5|9464.75|9297.75|9282.25|51816428
1594180800000|2020-07-08 04:00:00|9385|9350.25|9555|9552.5|9577.5|9575.5|9344|9325.25|53899124
1594267200000|2020-07-09 04:00:00|9599.75|9500|9587.25|9582.25|9637.5|9633|9467.5|9466.5|57466224
1594353600000|2020-07-10 04:00:00|9525|9502.5|9598.75|9596.25|9605.75|9600.25|9471.25|9470.5|42314444
1594612800000|2020-07-13 04:00:00|9697.25|9660|9612.5|9608.75|9995.75|9994.75|9526.75|9525|84434064
1594699200000|2020-07-14 04:00:00|9590|9530|9778|9775.5|9779|9777.5|9388.75|9387.5|70455492
1594785600000|2020-07-15 04:00:00|9760|9705.75|9723.75|9721|9947.5|9946.5|9650|9648|70511476
1594872000000|2020-07-16 04:00:00|9695|9677.5|9628.75|9625|9741.75|9739.75|9579.75|9575|47501420
1594958400000|2020-07-17 04:00:00|9653.75|9632.5|9631|9626.25|9725|9722.25|9584.75|9583.75|42282248
1595217600000|2020-07-20 04:00:00|9580|9555|9848.25|9845|9850|9848.75|9575|9555|44242040
1595304000000|2020-07-21 04:00:00|9950|9908.25|9717.5|9715.5|9954|9950|9677.5|9676.25|45191348
1595390400000|2020-07-22 04:00:00|9729|9686|9707.5|9700|9797.5|9796.75|9642.25|9637.5|39419240
1595476800000|2020-07-23 04:00:00|9773.75|9756.25|9311.25|9310|9791.75|9790|9201.25|9200.5|77980516
1595563200000|2020-07-24 04:00:00|9150|9125|9279.5|9267|9297|9296.5|8918.25|8914.5|82720852
1595822400000|2020-07-27 04:00:00|9336.25|9300.25|9524.5|9512.5|9525|9524.75|9283|9275|54151256
1595908800000|2020-07-28 04:00:00|9524|9495.25|9372.5|9362.75|9537.5|9526.25|9327|9321.5|40569924
1595995200000|2020-07-29 04:00:00|9372|9375.25|9524.75|9522|9558.25|9552.5|9372|9353|36336200
1596081600000|2020-07-30 04:00:00|9524|9377.5|10239|10237.5|10240|10239|9362.5|9357|82070096
1596168000000|2020-07-31 04:00:00|10233.5|10216.5|10658.75|10655|10670|10668|10085.25|10082.75|166425608
1596427200000|2020-08-03 04:00:00|10717.5|10686|10890|10878.5|11165|11162.75|10679.5|10675.75|120629276
1596513600000|2020-08-04 04:00:00|10925|10880.5|10968|10965|11079.25|11078.5|10831.25|10825|65625616
1596600000000|2020-08-05 04:00:00|11025|11020.5|10986.25|10982.5|11075|11072.5|10890.25|10889.25|51282820
1596686400000|2020-08-06 04:00:00|11005|10987.75|11429.25|11425|11442|11440.25|10960|10950|81716244
1596772800000|2020-08-07 04:00:00|11350|11300|11128.75|11125|11383|11377.5|11029.75|11028.5|76253520
1597032000000|2020-08-10 04:00:00|11200|11150|11248.75|11247.75|11377.75|11377|11000.25|11000|82422680
1597118400000|2020-08-11 04:00:00|11314.5|11302.5|11005|11003.5|11360|11355|10911.75|10910.5|65824752
1597204800000|2020-08-12 04:00:00|11076.25|11035|11316.75|11312.25|11327.5|11327.25|11029.25|11025.25|62132564
1597291200000|2020-08-13 04:00:00|11329.25|11282.5|11493.25|11487.5|11604.25|11603.25|11270|11251|83297020
1597377600000|2020-08-14 04:00:00|11499.5|11486.25|11481.25|11478.25|11539.5|11537.5|11305.25|11303.75|65247392
1597636800000|2020-08-17 04:00:00|11567.5|11552.5|11477.5|11475|11612.25|11611.75|11397|11396|46009368
1597723200000|2020-08-18 04:00:00|11468.25|11455.5|11571.25|11570|11600|11599.75|11401.5|11400.75|43385036
1597809600000|2020-08-19 04:00:00|11616|11587.75|11565|11561.5|11716.25|11715.25|11547.25|11545|60261832
1597896000000|2020-08-20 04:00:00|11595|11554.5|11924.75|11912.5|11924.75|11915.75|11525|11501.5|53989344
1597982400000|2020-08-21 04:00:00|11943.75|11922.25|12473.25|12469|12487|12485.25|11854|11850|133835856
1598241600000|2020-08-24 04:00:00|12689.5|12652.5|12654.5|12653.75|12890|12881.5|12394.25|12393.25|138522564
1598328000000|2020-08-25 04:00:00|12719.75|12662.5|12490|12487.5|12719.75|12690.75|12307|12305.25|80683196
1598414400000|2020-08-26 04:00:00|12527|12500.5|12634.5|12627.5|12699.5|12697.75|12475|12459|65638396
1598500800000|2020-08-27 04:00:00|12697.5|12643|12522.5|12513.25|12748.5|12747.5|12385.75|12383.25|59099852
1598587200000|2020-08-28 04:00:00|12750|12525.25|12497.5|12496.5|12750|12643.75|12458.5|12457.75|63049664
1598846400000|2020-08-31 04:00:00|12687|12640|12934|12933|13100|13099|12507|12503|180787254
1598932800000|2020-09-01 04:00:00|13240|13210|13500|13499|13500|13499|13056|13054|64003710
1599019200000|2020-09-02 04:00:00|13643|13621|13153|13152|13858|13852|12703|12700|88016573
1599105600000|2020-09-03 04:00:00|13190|13162|11720|11715|13240|13225|11670|11669|125502442
1599192000000|2020-09-04 04:00:00|12078|12008|12011|12005|12370|12366|11092|11089|159882061
1599537600000|2020-09-08 04:00:00|12036|12020|11255|11250|12046|12040|11060|11057|113050021
1599624000000|2020-09-09 04:00:00|11500|11451|11851|11850|11914|11913|11475|11451|68071907
1599710400000|2020-09-10 04:00:00|11682|11664|11414|11410|12064|12063|11251|11250|80156911
1599796800000|2020-09-11 04:00:00|11590|11510|11215|11212|11640|11635|11004|11003|75939514
1600056000000|2020-09-14 04:00:00|11465|11450|11595|11594|11598|11597|11282|11281|54778539
1600142400000|2020-09-15 04:00:00|11654|11611|11478|11477|11888|11886|11362|11360|71058856
1600228800000|2020-09-16 04:00:00|11600|11501|11282|11275|11665|11661|11203|11200|56098205
1600315200000|2020-09-17 04:00:00|11034|11032|11035|11034|11220|11219|10866|10864|68356595
1600401600000|2020-09-18 04:00:00|11110|11080|10702|10701|11195|11182|10611|10609|80674605
1600660800000|2020-09-21 04:00:00|10564|10556|11094|11089|11100|11099|10312|10310|81330088
1600747200000|2020-09-22 04:00:00|11023|11000|11061|11060|11288|11285|10917|10915|70514021
1600833600000|2020-09-23 04:00:00|11146|11115|10560|10556|11265|11255|10556|10555|56233897
1600920000000|2020-09-24 04:00:00|10698|10650|10912|10900|11024|11022|10483|10480|64951723
1601006400000|2020-09-25 04:00:00|10853|10839|11248|11246|11257|11256|10728|10720|57757845
1601265600000|2020-09-28 04:00:00|11399|11380|11550|11549|11550|11549|11279|11278|63960265
1601352000000|2020-09-29 04:00:00|11500|11478|11433|11430|11532|11531|11358|11357|43056415
1601438400000|2020-09-30 04:00:00|11314|11300|11624|11620|11725|11723|11259|11250|55898775
1601524800000|2020-10-01 04:00:00|11693|11660|11680|11679|11810|11805|11584|11583|53702798
1601611200000|2020-10-02 04:00:00|11469|11465|11320|11318|11538|11537|11225|11222|58841929
1601870400000|2020-10-05 04:00:00|11399|11375|11576|11575|11666|11665|11357|11339|46123067
1601956800000|2020-10-06 04:00:00|11580|11576|11320|11310|11614|11613|11226|11225|69539261
1602043200000|2020-10-07 04:00:00|11449|11410|11538|11533|11548|11547|11360|11357|46521226
1602129600000|2020-10-08 04:00:00|11600|11590|11527|11526|11645|11643|11460|11459|37911548
1602216000000|2020-10-09 04:00:00|11558|11540|11748|11747|11752|11750|11493|11491|42378020
1602475200000|2020-10-12 04:00:00|11890|11855|12492|12490|12518|12517|11880|11852|93199476
1602561600000|2020-10-13 04:00:00|12488|12461|12130|12126|12735|12732|11974|11969|105908189
1602648000000|2020-10-14 04:00:00|12169|12150|12088|12083|12303|12302|11963|11961|59901689
1602734400000|2020-10-15 04:00:00|11958|11900|12100|12098|12120|12119|11725|11723|51830846
1602820800000|2020-10-16 04:00:00|12106|12105|11892|11890|12211|12207|11875|11872|42041492
1603080000000|2020-10-19 04:00:00|12014|12010|11709|11708|12106|12105|11567|11566|51852958
1603166400000|2020-10-20 04:00:00|11750|11745|11785|11784|11898|11897|11563|11562|54015265
1603252800000|2020-10-21 04:00:00|11761|11752|11639|11636|11871|11870|11601|11600|41525249
1603339200000|2020-10-22 04:00:00|11616|11589|11610|11609|11805|11803|11461|11458|42658133
1603425600000|2020-10-23 04:00:00|11650|11612|11501|11500|11669|11665|11429|11428|36988743
1603684800000|2020-10-26 04:00:00|11370|11369|11489|11481|11655|11654|11289|11288|51343618
1603771200000|2020-10-27 04:00:00|11600|11481|11617|11614|11728|11727|11454|11453|37177082
1603857600000|2020-10-28 04:00:00|11590|11562|11209|11207|11630|11620|11117|11113|55028742
1603944000000|2020-10-29 04:00:00|11279|11234|11049|11045|11693|11692|10879|10873|76410693
1604030400000|2020-10-30 04:00:00|10982|10961|10905|10902|11198|11197|10773|10772|80073452
1604293200000|2020-11-02 05:00:00|10962|10910|10915|10914|11068|11066|10733|10732|52295303
1604379600000|2020-11-03 05:00:00|10959|10954|11025|11023|11147|11145|10873|10872|51243439
1604466000000|2020-11-04 05:00:00|11500|11023|11599|11596|11600|11599|11220|11023|64595415
1604552400000|2020-11-05 05:00:00|11788|11770|11801|11800|11963|11962|11687|11686|61902624
1604638800000|2020-11-06 05:00:00|11777|11750|11852|11851|11920|11919|11613|11612|50493536
1604898000000|2020-11-09 05:00:00|12130|11851|11688|11685|12199|12198|11604|11603|126399454
1604984400000|2020-11-10 05:00:00|11690|11685|11607|11605|11760|11759|11402|11400|117479899
1605070800000|2020-11-11 05:00:00|11770|11605|11935|11931|12007|12005|11645|11605|91040227
1605157200000|2020-11-12 05:00:00|11928|11931|11900|11895|12053|12052|11858|11857|93480077
1605243600000|2020-11-13 05:00:00|11983|11895|11927|11924|12015|12010|11788|11787|71240641
1605502800000|2020-11-16 05:00:00|12032|11900|11988|11983|12099|12098|11816|11814|42061212
1605589200000|2020-11-17 05:00:00|11999|11990|11925|11920|12068|12067|11897|11896|32463594
1605675600000|2020-11-18 05:00:00|11950|11940|11788|11787|11996|11986|11775|11772|31674382
1605762000000|2020-11-19 05:00:00|11740|11728|11840|11827|11900|11899|11681|11680|36812335
1605848400000|2020-11-20 05:00:00|11865|11835|11740|11738|11897|11895|11718|11716|37755058
1606107600000|2020-11-23 05:00:00|11738|11738|11460|11457|11791|11785|11376|11375|50836006
1606194000000|2020-11-24 05:00:00|11453|11450|11561|11550|11586|11585|11260|11258|48857728
1606280400000|2020-11-25 05:00:00|11568|11562|11628|11626|11676|11675|11490|11490|35008305
1606453200000|2020-11-27 05:00:00|11657|11656|11661|11659|11749|11748|11622|11621|20503684
1606712400000|2020-11-30 05:00:00|11649|11638|12084|12081|12097|12096|11624|11616|62893208
1606798800000|2020-12-01 05:00:00|12088|12084|12236|12230|12347|12346|12002|11987|60082006
1606885200000|2020-12-02 05:00:00|12260|12240|12319|12318|12337|12336|12090|12089|39427661
1606971600000|2020-12-03 05:00:00|12330|12317|12300|12295|12389|12387|12222|12221|37263766
1607058000000|2020-12-04 05:00:00|12330|12315|12204|12202|12333|12330|12153|12152|34124180
1607317200000|2020-12-07 05:00:00|12200|12188|12361|12352|12457|12456|12126|12116|40550371
1607403600000|2020-12-08 05:00:00|12388|12365|12428|12426|12498|12497|12300|12292|33462247
1607490000000|2020-12-09 05:00:00|12480|12446|12128|12115|12595|12594|12091|12084|55403306
1607576400000|2020-12-10 05:00:00|12126|12121|12323|12318|12387|12386|12002|12001|32054524
1607662800000|2020-12-11 05:00:00|12292|12266|12230|12228|12300|12298|12056|12055|35133855
1607922000000|2020-12-14 05:00:00|12220|12215|12189|12185|12335|12333|12164|12162|41153300
1608008400000|2020-12-15 05:00:00|12289|12262|12760|12757|12800|12799|12220|12200|76236140
1608094800000|2020-12-16 05:00:00|12815|12808|12781|12771|12875|12867|12656|12656|47116722
1608181200000|2020-12-17 05:00:00|12825|12814|12836|12834|12957|12956|12805|12804|42530769
1608267600000|2020-12-18 05:00:00|12898|12870|12702|12700|12937|12933|12613|12612|58008282
1608526800000|2020-12-21 05:00:00|12722|12710|13069|13062|13200|13199|12345|12344|49904414
1608613200000|2020-12-22 05:00:00|13070|13065|13041|13037|13441|13440|12966|12965|73369901
1608699600000|2020-12-23 05:00:00|13182|13175|13105|13104|13280|13275|13079|13077|34246215
1608786000000|2020-12-24 05:00:00|13120|13105|13201|13196|13346|13345|13069|13063|24142896
1609131600000|2020-12-28 05:00:00|13290|13272|13721|13719|13735|13734|13257|13250|57166478
1609218000000|2020-12-29 05:00:00|13750|13748|13470|13464|13879|13878|13435|13434|52195043
1609304400000|2020-12-30 05:00:00|13541|13524|13382|13381|13600|13598|13341|13340|43179386
1609390800000|2020-12-31 05:00:00|13381|13371|13263|13260|13474|13471|13173|13172|37595909
1609736400000|2021-01-04 05:00:00|13335|13331|12940|12935|13450|13443|12677|12675|70926035
1609822800000|2021-01-05 05:00:00|13024|12974|13065|13064|13174|13173|12832|12831|45620403
1609909200000|2021-01-06 05:00:00|12850|12843|12768|12760|13105|13104|12633|12631|78054084
1609995600000|2021-01-07 05:00:00|12800|12780|13168|13166|13195|13194|12742|12736|51897956
1610082000000|2021-01-08 05:00:00|13177|13170|13215|13212|13285|13283|13024|13022|46230179
1610341200000|2021-01-11 05:00:00|13143|13140|12917|12916|13177|13170|12852|12850|47158073
1610427600000|2021-01-12 05:00:00|12954|12943|12922|12920|12998|12995|12687|12686|39404653
1610514000000|2021-01-13 05:00:00|12975|12971|13129|13128|13145|13144|12849|12828|42794170
1610600400000|2021-01-14 05:00:00|13117|13100|12922|12920|13120|13112|12878|12877|43063566
1610686800000|2021-01-15 05:00:00|12912|12894|12695|12692|13023|13020|12691|12689|43872077
1611032400000|2021-01-19 05:00:00|12895|12882|12818|12815|12899|12898|12694|12693|32814218
1611118800000|2021-01-20 05:00:00|12836|12824|13300|13292|13300|13299|12825|12810|41571806
1611205200000|2021-01-21 05:00:00|13334|13332|13640|13639|13750|13749|13301|13300|55217763
1611291600000|2021-01-22 05:00:00|13569|13568|13939|13937|13986|13985|13504|13502|46663154
1611550800000|2021-01-25 05:00:00|14200|14170|14279|14272|14509|14508|13659|13654|74438059
1611637200000|2021-01-26 05:00:00|14292|14284|14505|14501|14507|14505|14140|14137|48581644
1611723600000|2021-01-27 05:00:00|14504|14500|13750|13740|14515|14503|13677|13675|70733537
1611810000000|2021-01-28 05:00:00|13696|13680|13664|13660|14213|14208|13486|13430|76815537
1611896400000|2021-01-29 05:00:00|13558|13544|13199|13196|13674|13672|13022|13021|75675113
1612155600000|2021-02-01 05:00:00|13448|13410|13416|13405|13539|13538|13095|13092|48873886
1612242000000|2021-02-02 05:00:00|13540|13526|13536|13532|13646|13645|13453|13452|40979309
1612328400000|2021-02-03 05:00:00|13568|13543|13656|13655|13800|13800|13362|13361|37890419
1612414800000|2021-02-04 05:00:00|13550|13537|13699|13695|13750|13747|13460|13459|40015341
1612501200000|2021-02-05 05:00:00|13736|13723|13655|13652|13819|13816|13587|13585|35344699
1612760400000|2021-02-08 05:00:00|13662|13655|13660|13657|13720|13710|13496|13492|35170364
1612846800000|2021-02-09 05:00:00|13664|13639|13599|13593|13788|13787|13585|13581|29873049
1612933200000|2021-02-10 05:00:00|13669|13658|13495|13492|13699|13698|13441|13440|33432277
1613019600000|2021-02-11 05:00:00|13547|13526|13494|13490|13639|13638|13378|13377|26645320
1613106000000|2021-02-12 05:00:00|13464|13460|13535|13529|13552|13551|13370|13369|29959463
1613451600000|2021-02-16 05:00:00|13631|13620|13265|13263|13640|13635|13262|13260|39454354
1613538000000|2021-02-17 05:00:00|13298|13288|13088|13087|13298|13293|12948|12947|48390025
1613624400000|2021-02-18 05:00:00|13005|12998|12906|12900|13010|13005|12742|12740|46719151
1613710800000|2021-02-19 05:00:00|12959|12959|12965|12963|13083|13080|12880|12879|41082370
1613970000000|2021-02-22 05:00:00|12769|12766|12582|12580|12973|12971|12561|12560|45355259
1614056400000|2021-02-23 05:00:00|12540|12531|12550|12540|12671|12670|11842|11838|74899077
1614142800000|2021-02-24 05:00:00|12561|12540|12499|12490|12749|12748|12224|12223|50744943
1614229200000|2021-02-25 05:00:00|12468|12451|12079|12066|12646|12645|11982|11980|76178839
1614315600000|2021-02-26 05:00:00|12149|12137|12188|12185|12485|12484|11976|11974|73750614
1614574800000|2021-03-01 05:00:00|12411|12390|12875|12874|12875|12874|12280|12279|51855839
1614661200000|2021-03-02 05:00:00|12674|12667|12561|12559|12872|12871|12501|12499|45475820
1614747600000|2021-03-03 05:00:00|12643|12635|12170|12166|12668|12660|12128|12126|51152478
1614834000000|2021-03-04 05:00:00|12237|12222|11870|11866|12361|12359|11840|11802|81373159
1614920400000|2021-03-05 05:00:00|11959|11946|12130|12127|12194|12193|11758|11756|80017504
1615179600000|2021-03-08 05:00:00|11918|11900|11685|11683|12102|12101|11614|11611|68652490
1615266000000|2021-03-09 05:00:00|11870|11870|12109|12102|12206|12205|11837|11831|66478315
1615352400000|2021-03-10 05:00:00|12069|12051|11992|11990|12218|12216|11946|11945|57551549
1615438800000|2021-03-11 05:00:00|12245|12222|12230|12226|12322|12320|12127|12125|51784145
1615525200000|2021-03-12 05:00:00|11992|11991|12103|12101|12117|12116|11917|11916|39305963
1615780800000|2021-03-15 04:00:00|13580|11700|12412|12411|13580|12455|12044|11700|47152515
1615867200000|2021-03-16 04:00:00|12500|12451|12523|12520|12722|12721|12440|12418|54744170
1615953600000|2021-03-17 04:00:00|13580|11700|12495|12494|13580|12585|12234|11700|60260392
1616040000000|2021-03-18 04:00:00|13580|11700|12055|12050|13580|12427|12033|11700|55886350
1616126400000|2021-03-19 04:00:00|13580|11700|12001|12000|13580|12167|11968|11700|63518419
1616385600000|2021-03-22 04:00:00|12034|12033|12322|12318|12387|12386|12015|12011|55829711
1616472000000|2021-03-23 04:00:00|12309|12300|12244|12236|12424|12423|12215|12214|41981829
1616558400000|2021-03-24 04:00:00|12314|12200|12015|12013|12370|12359|12002|11999|43466993
1616644800000|2021-03-25 04:00:00|12040|12020|12085|12075|12167|12165|11861|11860|51755431
1616731200000|2021-03-26 04:00:00|13580|11700|12124|12123|13580|12150|11893|11700|45149914
1616990400000|2021-03-29 04:00:00|12052|12044|12142|12135|12258|12257|12029|12010|36592223
1617076800000|2021-03-30 04:00:00|12066|12065|11993|11986|12088|12081|11887|11886|44982234
1617163200000|2021-03-31 04:00:00|12140|12130|12245|12240|12353|12352|12116|12115|51306989
1617249600000|2021-04-01 04:00:00|12351|12350|12295|12292|12418|12417|12250|12249|37864078
1617595200000|2021-04-05 04:00:00|12319|12301|12650|12647|12650|12649|12290|12281|44266601
1617681600000|2021-04-06 04:00:00|12545|12530|12635|12634|12713|12712|12525|12515|39027973
1617768000000|2021-04-07 04:00:00|12636|12620|12840|12837|12840|12837|12516|12514|41262508
1617854400000|2021-04-08 04:00:00|12888|12882|13087|13084|13088|13086|12847|12845|44937456
1617940800000|2021-04-09 04:00:00|13012|13000|13292|13291|13303|13302|12931|12930|45186827
1618200000000|2021-04-12 04:00:00|13277|13262|13108|13103|13289|13287|13064|13063|45319204
1618286400000|2021-04-13 04:00:00|13136|13112|13426|13420|13466|13465|13064|13061|42610933
1618372800000|2021-04-14 04:00:00|13439|13425|13216|13215|13531|13530|13166|13165|41239202
1618459200000|2021-04-15 04:00:00|13300|13292|13439|13437|13499|13498|13262|13251|45309822
1618545600000|2021-04-16 04:00:00|13422|13417|13406|13403|13490|13490|13328|13327|33913327
1618804800000|2021-04-19 04:00:00|13425|13425|13498|13494|13547|13546|13335|13333|41040638
1618891200000|2021-04-20 04:00:00|13474|13437|13232|13230|13554|13553|13182|13181|47190161
1618977600000|2021-04-21 04:00:00|13239|13230|13310|13290|13375|13374|13131|13130|29823329
1619064000000|2021-04-22 04:00:00|13340|13325|13189|13186|13415|13414|13142|13141|41941129
1619150400000|2021-04-23 04:00:00|13208|13202|13421|13419|13512|13511|13202|13195|33741227
1619409600000|2021-04-26 04:00:00|13412|13403|13490|13484|13506|13505|13357|13356|26563965
1619496000000|2021-04-27 04:00:00|13488|13482|13479|13478|13575|13574|13412|13411|29788405
1619582400000|2021-04-28 04:00:00|13451|13450|13669|13665|13950|13946|13309|13308|58681886
1619668800000|2021-04-29 04:00:00|13770|13753|13281|13268|13782|13778|13246|13245|69095857
1619755200000|2021-04-30 04:00:00|13288|13274|13150|13145|13357|13356|13107|13106|52560919
1620014400000|2021-05-03 04:00:00|13203|13200|13234|13233|13407|13406|13156|13152|36901845
1620100800000|2021-05-04 04:00:00|13196|13181|12772|12770|13215|13205|12671|12670|66767776
1620187200000|2021-05-05 04:00:00|12839|12841|12800|12796|13045|13044|12785|12781|41646572
1620273600000|2021-05-06 04:00:00|12845|12836|13010|13005|13024|13023|12714|12713|33991266
1620360000000|2021-05-07 04:00:00|12947|12937|13035|13027|13200|13198|12946|12937|39358319
1620619200000|2021-05-10 04:00:00|12985|12980|12639|12631|13021|13017|12631|12630|44693698
1620705600000|2021-05-11 04:00:00|12466|12460|12572|12571|12627|12626|12280|12277|57482912
1620792000000|2021-05-12 04:00:00|12570|12545|12279|12278|12570|12552|12226|12225|47686043
1620878400000|2021-05-13 04:00:00|12225|12208|12505|12503|12615|12614|12168|12150|47923732
1620964800000|2021-05-14 04:00:00|12604|12600|12757|12755|12789|12788|12585|12584|35259206
1621224000000|2021-05-17 04:00:00|12695|12681|12630|12628|12728|12725|12517|12516|36161718
1621310400000|2021-05-18 04:00:00|12733|12726|12447|12445|12768|12752|12442|12440|30893962
1621396800000|2021-05-19 04:00:00|12370|12349|12435|12427|12492|12491|12286|12285|45394667
1621483200000|2021-05-20 04:00:00|12486|12476|12765|12755|12772|12771|12409|12401|37923323
1621569600000|2021-05-21 04:00:00|12752|12744|12536|12535|12825|12823|12522|12521|32017471
1621828800000|2021-05-24 04:00:00|12609|12571|12730|12727|12794|12793|12579|12543|28037058
1621915200000|2021-05-25 04:00:00|12792|12782|12711|12710|12832|12831|12633|12632|33004898
1622001600000|2021-05-26 04:00:00|12720|12713|12670|12669|12747|12746|12643|12642|29411103
1622088000000|2021-05-27 04:00:00|12631|12616|12606|12604|12764|12763|12530|12526|35175449
1622174400000|2021-05-28 04:00:00|12609|12600|12458|12457|12630|12626|12454|12452|38267908
1622520000000|2021-06-01 04:00:00|12530|12525|12408|12406|12556|12555|12395|12394|31200311
1622606400000|2021-06-02 04:00:00|12423|12421|12509|12507|12524|12523|12400|12390|30099274
1622692800000|2021-06-03 04:00:00|12470|12462|12349|12348|12499|12492|12313|12312|35208410
1622779200000|2021-06-04 04:00:00|12359|12341|12598|12596|12616|12615|12340|12330|32090740
1623038400000|2021-06-07 04:00:00|12555|12542|12597|12596|12647|12646|12484|12483|31341088
1623124800000|2021-06-08 04:00:00|12614|12604|12674|12664|12847|12846|12584|12570|36874786
1623211200000|2021-06-09 04:00:00|12691|12688|12700|12697|12775|12773|12653|12652|30882577
1623297600000|2021-06-10 04:00:00|12698|12684|12629|12628|12819|12818|12595|12594|33798813
1623384000000|2021-06-11 04:00:00|12645|12638|12724|12722|12744|12743|12611|12610|27735355
1623643200000|2021-06-14 04:00:00|12770|12750|13022|13018|13050|13048|12708|12707|49745612
1623729600000|2021-06-15 04:00:00|13069|13069|12973|12970|13075|13074|12940|12939|32020821
1623816000000|2021-06-16 04:00:00|12950|12940|12925|12921|13089|13088|12847|12846|41540505
1623902400000|2021-06-17 04:00:00|12950|12906|13206|13204|13255|13254|12892|12884|57275075
1623988800000|2021-06-18 04:00:00|13192|13190|13023|13020|13200|13198|13023|13020|39732102
1624248000000|2021-06-21 04:00:00|13050|13022|13245|13242|13246|13244|12922|12921|44183943
1624334400000|2021-06-22 04:00:00|13162|13152|13408|13407|13410|13408|13139|13135|41268275
1624420800000|2021-06-23 04:00:00|13411|13407|13367|13366|13432|13431|13324|13323|27562489
1624507200000|2021-06-24 04:00:00|13427|13421|13335|13333|13470|13469|13293|13292|35962086
1624593600000|2021-06-25 04:00:00|13327|13313|13307|13304|13389|13388|13281|13280|39614194
1624852800000|2021-06-28 04:00:00|13343|13304|13465|13462|13525|13524|13301|13300|29584387
1624939200000|2021-06-29 04:00:00|13448|13425|13642|13641|13649|13648|13420|13410|32213061
1625025600000|2021-06-30 04:00:00|13642|13630|13710|13708|13740|13739|13556|13550|33929616
1625112000000|2021-07-01 04:00:00|13737|13725|13711|13710|13740|13734|13577|13576|27543129
1625198400000|2021-07-02 04:00:00|13738|13720|13985|13982|14000|13999|13686|13685|35448364
1625544000000|2021-07-06 04:00:00|13986|13976|14206|14201|14315|14314|13940|13939|51616853
1625630400000|2021-07-07 04:00:00|14290|14274|14478|14476|14489|14488|14265|14250|50172076
1625716800000|2021-07-08 04:00:00|14169|14152|14301|14300|14406|14405|14067|14066|48650714
1625803200000|2021-07-09 04:00:00|14388|14361|14502|14500|14565|14564|14261|14260|50763468
1626062400000|2021-07-12 04:00:00|14507|14491|14443|14441|14633|14631|14401|14400|30366626
1626148800000|2021-07-13 04:00:00|14390|14390|14545|14540|14746|14745|14341|14339|49142563
1626235200000|2021-07-14 04:00:00|14696|14682|14951|14948|14957|14956|14694|14680|58915942
1626321600000|2021-07-15 04:00:00|14980|14971|14822|14807|15000|14999|14710|14709|44301808
1626408000000|2021-07-16 04:00:00|14836|14823|14619|14613|14977|14976|14589|14588|38698899
1626667200000|2021-07-19 04:00:00|14563|14556|14318|14308|14580|14579|14168|14167|52609897
1626753600000|2021-07-20 04:00:00|14330|14329|14634|14630|14709|14708|14275|14260|39502287
1626840000000|2021-07-21 04:00:00|14649|14607|14538|14535|14658|14651|14464|14463|33609471
1626926400000|2021-07-22 04:00:00|14580|14565|14728|14726|14820|14819|14558|14550|34269303
1627012800000|2021-07-23 04:00:00|14757|14755|14831|14828|14872|14871|14693|14692|31521394
1627272000000|2021-07-26 04:00:00|14781|14770|14935|14926|14983|14982|14740|14725|27961285
1627358400000|2021-07-27 04:00:00|14837|14822|14370|14362|14954|14952|14267|14250|55724079
1627444800000|2021-07-28 04:00:00|14460|14451|14514|14511|14695|14694|14255|14253|48656149
1627531200000|2021-07-29 04:00:00|14564|14545|14438|14434|14655|14655|14438|14433|28810259
1627617600000|2021-07-30 04:00:00|14434|14363|14593|14585|14633|14632|14399|14363|34800502
1627876800000|2021-08-02 04:00:00|14680|14640|14530|14525|14699|14697|14526|14525|28492123
1627963200000|2021-08-03 04:00:00|14634|14590|14710|14709|14805|14804|14519|14517|31492951
1628049600000|2021-08-04 04:00:00|14732|14687|14701|14700|14779|14778|14628|14627|27530652
1628136000000|2021-08-05 04:00:00|14693|14677|14690|14688|14784|14783|14617|14615|22597059
1628222400000|2021-08-06 04:00:00|14679|14649|14601|14600|14711|14710|14564|14563|26303055
1628481600000|2021-08-09 04:00:00|14600|14578|14602|14600|14671|14670|14553|14552|22228371
1628568000000|2021-08-10 04:00:00|14623|14609|14559|14555|14772|14771|14531|14530|33677422
1628654400000|2021-08-11 04:00:00|14541|14520|14567|14566|14672|14671|14490|14480|26020174
1628740800000|2021-08-12 04:00:00|14566|14551|14899|14898|14905|14904|14553|14550|33013932
1628827200000|2021-08-13 04:00:00|14924|14883|14899|14898|14945|14944|14828|14827|27836550
1629086400000|2021-08-16 04:00:00|14888|14888|15168|15167|15170|15168|14648|14647|45290336
1629172800000|2021-08-17 04:00:00|15070|15065|14980|14977|15168|15167|14910|14909|41420037
1629259200000|2021-08-18 04:00:00|15024|14999|14644|14638|15075|15070|14599|14591|38373461
1629345600000|2021-08-19 04:00:00|14530|14519|14656|14655|14800|14799|14430|14421|43870377
1629432000000|2021-08-20 04:00:00|14648|14551|14820|14815|14851|14850|14590|14551|31437090
1629691200000|2021-08-23 04:00:00|14839|14832|14973|14968|15019|15018|14789|14788|24856171
1629777600000|2021-08-24 04:00:00|15024|15015|14958|14954|15087|15085|14916|14913|20707287
1629864000000|2021-08-25 04:00:00|14999|14955|14831|14829|15032|15030|14781|14780|28447128
1629950400000|2021-08-26 04:00:00|14830|14791|14759|14757|14912|14911|14751|14750|25193229
1630036800000|2021-08-27 04:00:00|14825|14811|14849|14843|14875|14874|14684|14683|29260838
1630296000000|2021-08-30 04:00:00|14880|14849|15291|15290|15349|15348|14856|14848|46223793
1630382400000|2021-08-31 04:00:00|15344|15292|15191|15190|15374|15368|15129|15128|46028685
1630468800000|2021-09-01 04:00:00|15240|15217|15324|15317|15498|15497|15186|15183|40347641
1630555200000|2021-09-02 04:00:00|15328|15304|15360|15357|15472|15472|15240|15239|36510904
1630641600000|2021-09-03 04:00:00|15385|15385|15425|15422|15463|15461|15310|15309|26317572
1630987200000|2021-09-07 04:00:00|15466|15458|15690|15673|15726|15725|15418|15413|37851371
1631073600000|2021-09-08 04:00:00|15644|15625|15501|15500|15720|15718|15398|15397|33202977
1631160000000|2021-09-09 04:00:00|15503|15440|15429|15427|15612|15611|15396|15395|25125774
1631246400000|2021-09-10 04:00:00|15500|15456|14899|14897|15549|15547|14872|14870|66672600
1631505600000|2021-09-13 04:00:00|14999|14971|14955|14952|15143|15142|14875|14874|47532039
1631592000000|2021-09-14 04:00:00|14985|14960|14819|14818|15107|15106|14692|14691|51846579
1631678400000|2021-09-15 04:00:00|14870|14819|14897|14895|14944|14943|14638|14637|40128255
1631764800000|2021-09-16 04:00:00|14909|14806|14860|14859|14909|14897|14723|14722|34710881
1631851200000|2021-09-17 04:00:00|14888|14848|14590|14586|14931|14928|14577|14576|47624255
1632110400000|2021-09-20 04:00:00|14514|14475|14299|14297|14514|14500|14128|14127|61275529
1632196800000|2021-09-21 04:00:00|14480|14416|14309|14308|14481|14480|14279|14278|38799405
1632283200000|2021-09-22 04:00:00|14399|14351|14625|14620|14643|14642|14371|14349|40954043
1632369600000|2021-09-23 04:00:00|14700|14671|14690|14683|14785|14758|14565|14564|34783473
1632456000000|2021-09-24 04:00:00|14622|14547|14700|14698|14748|14747|14550|14547|24904455
1632715200000|2021-09-27 04:00:00|14733|14726|14502|14500|14736|14728|14383|14382|31686496
1632801600000|2021-09-28 04:00:00|14400|14300|14240|14225|14477|14475|14170|14169|61822238
1632888000000|2021-09-29 04:00:00|14349|14321|14337|14336|14445|14444|14203|14202|34495826
1632974400000|2021-09-30 04:00:00|14410|14384|14176|14175|14438|14437|14132|14130|49496557
1633060800000|2021-10-01 04:00:00|14100|14100|14256|14252|14292|14291|13912|13911|47765194
1633320000000|2021-10-04 04:00:00|14175|14120|13915|13914|14223|14220|13828|13827|42167482
1633406400000|2021-10-05 04:00:00|13914|13901|14085|14084|14224|14223|13914|13900|34444726
1633492800000|2021-10-06 04:00:00|13950|13945|14249|14244|14277|14276|13838|13837|43296853
1633579200000|2021-10-07 04:00:00|14376|14321|14355|14352|14422|14421|14273|14272|32069487
1633665600000|2021-10-08 04:00:00|14327|14310|14296|14295|14435|14432|14256|14253|25972240
1633924800000|2021-10-11 04:00:00|14240|14201|14260|14259|14481|14480|14166|14162|31843927
1634011200000|2021-10-12 04:00:00|14255|14191|13965|13960|14345|14344|13932|13927|40367695
1634097600000|2021-10-13 04:00:00|14019|14020|14125|14124|14140|14139|13921|13920|33660832
1634184000000|2021-10-14 04:00:00|14189|14164|14395|14393|14400|14395|14152|14151|33917016
1634270400000|2021-10-15 04:00:00|14399|14395|14490|14488|14496|14495|14352|14351|34540803
1634529600000|2021-10-18 04:00:00|14435|14405|14679|14671|14685|14684|14316|14315|38637803
1634616000000|2021-10-19 04:00:00|14688|14665|14865|14862|14918|14917|14656|14655|33460504
1634702400000|2021-10-20 04:00:00|14859|14848|14893|14889|14976|14975|14812|14811|24990061
1634788800000|2021-10-21 04:00:00|14910|14864|14915|14913|14999|14998|14789|14787|24784846
1634875200000|2021-10-22 04:00:00|14992|14903|14855|14853|15019|15018|14855|14853|24952699
1635134400000|2021-10-25 04:00:00|14847|14846|14860|14858|14938|14937|14763|14762|23906161
1635220800000|2021-10-26 04:00:00|14909|14881|14941|14934|15085|15084|14881|14860|26150492
1635307200000|2021-10-27 04:00:00|14976|14937|14907|14906|14980|14972|14849|14848|20891770
1635393600000|2021-10-28 04:00:00|14957|14916|14719|14718|15317|15316|14444|14440|47567038
1635480000000|2021-10-29 04:00:00|14714|14690|14982|14980|14994|14993|14642|14641|48439583
1635739200000|2021-11-01 04:00:00|15000|14995|14844|14840|15018|15003|14781|14780|31918512
1635825600000|2021-11-02 04:00:00|14869|14851|14985|14981|15158|15157|14851|14850|28273691
1635912000000|2021-11-03 04:00:00|15052|14975|15177|15173|15197|15196|14985|14975|25836126
1635998400000|2021-11-04 04:00:00|15197|15176|15098|15095|15243|15242|15065|15064|31785896
1636084800000|2021-11-05 04:00:00|15094|15050|15128|15124|15220|15219|15007|15006|23495366
1636347600000|2021-11-08 05:00:00|15122|15112|14993|14982|15165|15164|14975|14965|17198305
1636434000000|2021-11-09 05:00:00|15011|15009|15067|15064|15143|15142|14985|14984|22675106
1636520400000|2021-11-10 05:00:00|15072|15016|14821|14819|15075|15060|14784|14783|31964277
1636606800000|2021-11-11 05:00:00|14847|14815|14824|14822|14913|14910|14769|14768|20507619
1636693200000|2021-11-12 05:00:00|14849|14793|15000|14999|15040|15039|14748|14747|27957597
1636952400000|2021-11-15 05:00:00|15033|14974|15002|15001|15189|15188|14944|14943|21800731
1637038800000|2021-11-16 05:00:00|15000|14960|15102|15100|15149|15148|14935|14934|28114411
1637125200000|2021-11-17 05:00:00|15104|15080|15368|15356|15500|15499|15072|15070|43685990
1637211600000|2021-11-18 05:00:00|15397|15387|15775|15773|15868|15867|15306|15305|53832782
1637298000000|2021-11-19 05:00:00|15864|15851|16075|16070|16102|16101|15655|15653|53290675
1637557200000|2021-11-22 05:00:00|16099|16081|16150|16139|16571|16570|16052|16051|51081087
1637643600000|2021-11-23 05:00:00|16015|15951|16134|16125|16181|16180|15907|15906|42652647
1637730000000|2021-11-24 05:00:00|16149|16142|16220|16219|16220|16219|15965|15963|32309423
1637902800000|2021-11-26 05:00:00|16015|16003|15688|15661|16065|16043|15637|15636|32736406
1638162000000|2021-11-29 05:00:00|15832|15808|16063|16056|16119|16118|15808|15735|37133862
1638248400000|2021-11-30 05:00:00|15960|15912|16664|16650|16664|16660|15858|15850|94258690
1638334800000|2021-12-01 05:00:00|16752|16721|16600|16586|17030|17029|16417|16402|67139559
1638421200000|2021-12-02 05:00:00|16368|16321|16232|16228|16420|16419|15780|15780|71887801
1638507600000|2021-12-03 05:00:00|16304|16256|16130|16127|16544|16540|15973|15971|53168839
1638766800000|2021-12-06 05:00:00|16340|16311|16510|16505|16788|16786|16196|16184|56340804
1638853200000|2021-12-07 05:00:00|16848|16820|17258|17257|17388|17375|16631|16614|49758865
1638939600000|2021-12-08 05:00:00|17290|17252|17479|17471|17596|17595|17073|17070|50766123
1639026000000|2021-12-09 05:00:00|17536|17480|17419|17414|17675|17674|17366|17360|51922654
1639112400000|2021-12-10 05:00:00|17498|17464|17960|17956|17975|17970|17448|17415|47903943
1639371600000|2021-12-13 05:00:00|18082|18065|17570|17562|18222|18219|17507|17506|72568417
1639458000000|2021-12-14 05:00:00|17728|17727|17444|17442|17790|17776|17221|17220|67574546
1639544400000|2021-12-15 05:00:00|17485|17450|17971|17970|18032|18028|17232|17231|55832689
1639630800000|2021-12-16 05:00:00|18087|18027|17218|17212|18126|18112|17076|17075|71485235
1639717200000|2021-12-17 05:00:00|17168|17133|17150|17149|17347|17346|16917|16913|105041280
1639976400000|2021-12-20 05:00:00|16855|16728|17120|17106|17139|17137|16710|16700|43494374
1640062800000|2021-12-21 05:00:00|17192|17150|17258|17257|17320|17319|16913|16912|36353706
1640149200000|2021-12-22 05:00:00|17224|17184|17598|17595|17600|17600|17200|17180|40620541
1640235600000|2021-12-23 05:00:00|17598|17495|17608|17601|17687|17683|17531|17435|85083119
1640581200000|2021-12-27 05:00:00|17680|17626|17983|17979|18056|18050|17590|17564|29060759
1640667600000|2021-12-28 05:00:00|18042|18008|17985|17983|18133|18132|17854|17853|32612223
1640754000000|2021-12-29 05:00:00|18003|17992|17888|17886|18063|18062|17815|17814|24122817
1640840400000|2021-12-30 05:00:00|17960|17912|17765|17760|18057|18056|17730|17712|24639947
1640926800000|2021-12-31 05:00:00|17799|17771|17750|17749|17923|17921|17728|17727|29579560
1641186000000|2022-01-03 05:00:00|17848|17822|18199|18198|18288|18288|17751|17750|37492056
1641272400000|2022-01-04 05:00:00|18232|18211|17939|17931|18349|18335|17913|17912|45494422
1641358800000|2022-01-05 05:00:00|17980|17920|17507|17506|18030|18015|17411|17408|40937068
1641445200000|2022-01-06 05:00:00|17500|17456|17290|17287|17530|17529|17165|17164|47451454
1641531600000|2022-01-07 05:00:00|17182|17168|17204|17200|17414|17413|17104|17103|38302760
1641790800000|2022-01-10 05:00:00|17288|17208|17295|17292|17295|17294|16818|16817|53005628
1641877200000|2022-01-11 05:00:00|17308|17149|17525|17523|17525|17523|17083|17082|32830567
1641963600000|2022-01-12 05:00:00|17504|17424|17510|17506|17718|17717|17465|17424|35695295
1642050000000|2022-01-13 05:00:00|17568|17533|17210|17204|17663|17662|17180|17179|42362151
1642136400000|2022-01-14 05:00:00|17296|17221|17338|17331|17379|17378|17033|17030|31738586
1642482000000|2022-01-18 05:00:00|17089|17085|16933|16931|17254|17252|16933|16931|34870786
1642568400000|2022-01-19 05:00:00|16940|16920|16579|16572|17108|17107|16506|16500|38749928
1642654800000|2022-01-20 05:00:00|16665|16631|16302|16301|16964|16963|16226|16225|37640405
1642741200000|2022-01-21 05:00:00|16359|16309|16249|16248|16633|16632|16234|16230|65212980
1643000400000|2022-01-24 05:00:00|16340|16264|15975|15970|16344|16316|15471|15470|63401840
1643086800000|2022-01-25 05:00:00|15873|15801|16005|15965|16276|16274|15703|15701|47566860
1643173200000|2022-01-26 05:00:00|16192|16160|16050|16041|16439|16437|15783|15781|49888210
1643259600000|2022-01-27 05:00:00|15955|15919|16725|16723|16839|16835|15756|15750|67886498
1643346000000|2022-01-28 05:00:00|16675|16672|17003|17002|17036|17033|16186|16180|88661054
1643605200000|2022-01-31 05:00:00|17187|17106|17440|17437|17500|17492|16954|16952|59477818
1643691600000|2022-02-01 05:00:00|17507|17465|17459|17446|17549|17538|17233|17230|40378733
1643778000000|2022-02-02 05:00:00|17457|17387|17380|17375|17589|17588|17334|17333|32167622
1643864400000|2022-02-03 05:00:00|17420|17385|17417|17411|17624|17623|17212|17211|37139469
1643950800000|2022-02-04 05:00:00|17417|17326|17252|17246|17529|17411|17005|17000|117281597
1644210000000|2022-02-07 05:00:00|17245|17216|17238|17235|17395|17394|17096|17095|26398523
1644296400000|2022-02-08 05:00:00|17216|17152|17520|17510|17535|17533|17139|17133|32980644
1644382800000|2022-02-09 05:00:00|17600|17560|17615|17595|17676|17673|17490|17489|34932420
1644469200000|2022-02-10 05:00:00|17610|17569|17175|17170|17629|17625|17156|17155|38404803
1644555600000|2022-02-11 05:00:00|17136|17077|16862|16855|17309|17308|16805|16804|46127742
1644814800000|2022-02-14 05:00:00|16667|16621|16887|16879|16958|16957|16542|16525|35444253
1644901200000|2022-02-15 05:00:00|17160|17109|17198|17190|17292|17291|17026|17025|27031907
1644987600000|2022-02-16 05:00:00|17344|17293|17217|17205|17344|17333|17006|17005|25978581
1645074000000|2022-02-17 05:00:00|17196|17163|16890|16888|17225|17215|16848|16847|35427723
1645160400000|2022-02-18 05:00:00|16984|16945|16741|16739|17055|17054|16620|16619|39160067
1645506000000|2022-02-22 05:00:00|16310|16291|16544|16535|16670|16668|16215|16214|41251474
1645592400000|2022-02-23 05:00:00|16656|16576|15921|15909|16660|16623|15910|15909|46418727
1645678800000|2022-02-24 05:00:00|15600|15558|16125|16118|16286|16285|15196|15190|77575219
1645765200000|2022-02-25 05:00:00|16124|16101|16489|16488|16504|16503|16059|16041|49152469
1646024400000|2022-02-28 05:00:00|16220|16137|16480|16478|16542|16541|16174|16137|51604584
1646110800000|2022-03-01 05:00:00|16544|16464|16380|16365|16660|16659|16198|16197|45901743
1646197200000|2022-03-02 05:00:00|16311|16256|16644|16636|16735|16734|16256|16219|45165068
1646283600000|2022-03-03 05:00:00|16687|16616|16300|16272|16895|16890|16245|16215|41607105
1646370000000|2022-03-04 05:00:00|16498|16434|16305|16297|16570|16554|16211|16210|45127437
1646629200000|2022-03-07 05:00:00|16059|16023|15875|15872|16505|16502|15830|15825|41977716
1646715600000|2022-03-08 05:00:00|16018|15936|15768|15765|16288|16287|15581|15580|69422063
1646802000000|2022-03-09 05:00:00|15982|15910|16225|16216|16341|16340|15942|15910|40323767
1646888400000|2022-03-10 05:00:00|16191|16120|15812|15800|16205|16195|15599|15598|51096898
1646974800000|2022-03-11 05:00:00|15856|15776|15449|15441|16215|16189|15446|15441|49496834
1647230400000|2022-03-14 04:00:00|15473|15400|15093|15090|15579|15547|15011|15010|45413814
1647316800000|2022-03-15 04:00:00|15060|15010|15510|15500|15557|15556|14899|14890|47725920
1647403200000|2022-03-16 04:00:00|15650|15311|15930|15921|16025|16019|15447|15311|54803923
1647489600000|2022-03-17 04:00:00|16020|15600|15979|15975|16100|16099|15763|15600|40968079
1647576000000|2022-03-18 04:00:00|16027|15950|16437|16431|16455|16450|15904|15901|52475046
1647835200000|2022-03-21 04:00:00|16428|16400|16510|16500|16636|16635|16302|16206|45672160
1647921600000|2022-03-22 04:00:00|16620|16206|16897|16891|16943|16942|16491|16206|33604669
1648008000000|2022-03-23 04:00:00|16940|16700|17070|17063|17264|17263|16762|16700|50963949
1648094400000|2022-03-24 04:00:00|17230|17000|17383|17380|17420|17413|17022|17000|38937714
1648180800000|2022-03-25 04:00:00|17380|17200|17455|17453|17529|17528|17274|17200|40030485
1648440000000|2022-03-28 04:00:00|17289|17264|17547|17545|17575|17572|17080|17070|44554814
1648526400000|2022-03-29 04:00:00|17613|17587|17875|17865|17900|17899|17563|17551|40243912
1648612800000|2022-03-30 04:00:00|17838|17799|17806|17805|17961|17960|17671|17670|43401087
1648699200000|2022-03-31 04:00:00|17895|17850|17487|17480|17900|17898|17441|17440|56637280
1648785600000|2022-04-01 04:00:00|17520|17530|17411|17408|17579|17560|17195|17194|38548241
1649044800000|2022-04-04 04:00:00|17420|17392|17837|17836|17855|17853|17385|17357|37763725
1649131200000|2022-04-05 04:00:00|17859|17832|17502|17491|17868|17856|17442|17441|35672067
1649217600000|2022-04-06 04:00:00|17417|17389|17091|17090|17443|17420|17014|17012|45517255
1649304000000|2022-04-07 04:00:00|17214|17160|17225|17222|17334|17333|16986|16985|37534151
1649390400000|2022-04-08 04:00:00|17331|17295|17000|16998|17331|17317|16923|16922|38152719
1649044800000|2022-04-04 04:00:00|17420|17392|17837|17836|17855|17853|17385|17357|37763725
1649131200000|2022-04-05 04:00:00|17859|17832|17502|17491|17868|17856|17442|17441|35672067
1649217600000|2022-04-06 04:00:00|17417|17389|17091|17090|17443|17420|17014|17012|45517255
1649304000000|2022-04-07 04:00:00|17214|17160|17225|17222|17334|17333|16986|16985|37534151
1649390400000|2022-04-08 04:00:00|17331|17295|17000|16998|17331|17317|16923|16922|38152719
1649649600000|2022-04-11 04:00:00|16974|16939|16530|16526|16974|16944|16527|16525|36504815
1649736000000|2022-04-12 04:00:00|16524|16508|16860|16835|16987|16986|16505|16500|39547209
1649822400000|2022-04-13 04:00:00|16867|16826|17040|17021|17104|17103|16678|16677|34369373
1649908800000|2022-04-14 04:00:00|17040|17003|16507|16503|17128|17127|16501|16500|36173050
1650254400000|2022-04-18 04:00:00|16404|16399|16622|16620|16660|16659|16370|16369|25732575
1650340800000|2022-04-19 04:00:00|16553|16529|16647|16635|16782|16781|16392|16391|35440824
1650427200000|2022-04-20 04:00:00|16667|16636|16791|16786|16920|16915|16611|16610|30709449
1650513600000|2022-04-21 04:00:00|16881|16834|16592|16588|17154|17153|16591|16588|39835505
1650600000000|2022-04-22 04:00:00|16654|16620|16150|16145|16788|16785|16124|16120|34825865
1650859200000|2022-04-25 04:00:00|16110|16067|16288|16287|16330|16324|15847|15846|49534556
1650945600000|2022-04-26 04:00:00|16187|16148|15616|15612|16300|16289|15386|15385|48774198
1651032000000|2022-04-27 04:00:00|15790|15758|15885|15880|15979|15978|15520|15510|44363039
1651118400000|2022-04-28 04:00:00|15950|15924|16001|15985|16999|16993|15383|15342|67750095
1651204800000|2022-04-29 04:00:00|16131|16075|15789|15786|16618|16615|15727|15726|67027574
1650859200000|2022-04-25 04:00:00|16110|16067|16288|16287|16330|16324|15847|15846|49534556
1650945600000|2022-04-26 04:00:00|16187|16148|15616|15612|16300|16289|15386|15385|48774198
1651032000000|2022-04-27 04:00:00|15790|15758|15885|15880|15979|15978|15520|15510|44363039
1651118400000|2022-04-28 04:00:00|15950|15924|16001|15985|16999|16993|15383|15342|67750095
1651204800000|2022-04-29 04:00:00|16131|16075|15789|15786|16618|16615|15727|15726|67027574
1651464000000|2022-05-02 04:00:00|15846|15803|15791|15790|15894|15880|15328|15327|62931824
1651550400000|2022-05-03 04:00:00|15820|15791|15977|15968|16058|16056|15632|15631|40988464
1651636800000|2022-05-04 04:00:00|15986|15964|16580|16575|16647|16646|15922|15910|57595831
1651723200000|2022-05-05 04:00:00|16505|16472|15796|15787|16535|16530|15496|15495|69814919
1651809600000|2022-05-06 04:00:00|15660|15632|15719|15717|15945|15942|15419|15418|62039209
1652068800000|2022-05-09 04:00:00|15521|15500|15275|15258|15584|15582|15151|15150|55764280
1652155200000|2022-05-10 04:00:00|15265|15265|15552|15548|15675|15671|15265|15148|17947530
1651464000000|2022-05-02 04:00:00|15846|15803|15791|15790|15894|15880|15328|15327|62931824
1651550400000|2022-05-03 04:00:00|15820|15791|15977|15968|16058|16056|15632|15631|40988464
1651636800000|2022-05-04 04:00:00|15986|15964|16580|16575|16647|16646|15922|15910|57595831
1651723200000|2022-05-05 04:00:00|16505|16472|15796|15787|16535|16530|15496|15495|69814919
1651809600000|2022-05-06 04:00:00|15660|15632|15719|15717|15945|15942|15419|15418|62039209
1652068800000|2022-05-09 04:00:00|15521|15500|15275|15258|15584|15582|15151|15150|55764280
1652155200000|2022-05-10 04:00:00|15265|15265|15552|15548|15675|15671|15265|15148|17947530
1652241600000|2022-05-11 04:00:00|15515|15515|14666|14657|15675|15669|14581|14580|70533666
1652328000000|2022-05-12 04:00:00|14600|14590|14385|14380|14625|14617|13880|13879|96255080
1652414400000|2022-05-13 04:00:00|14512|14474|14674|14672|14811|14810|14312|14310|56895476
1652673600000|2022-05-16 04:00:00|14650|14583|14601|14575|14752|14751|14418|14417|37813236
1652760000000|2022-05-17 04:00:00|14749|14679|14924|14922|14977|14976|14669|14668|32701697
1652846400000|2022-05-18 04:00:00|14877|14820|14028|14010|14888|14874|13995|13994|55887506
1652932800000|2022-05-19 04:00:00|13990|13976|13830|13826|14167|14165|13661|13660|59431690
1653019200000|2022-05-20 04:00:00|13931|13904|13729|13727|14049|14048|13262|13260|63681341
1653278400000|2022-05-23 04:00:00|13920|13897|14115|14111|14345|14343|13752|13750|55253706
1653364800000|2022-05-24 04:00:00|14069|14019|14167|14160|14196|14195|13734|13733|42972496
1653451200000|2022-05-25 04:00:00|14080|14030|14000|13993|14179|14178|13811|13806|45770234
1653537600000|2022-05-26 04:00:00|14044|14008|14419|14414|14434|14433|13715|13713|36332659
1653624000000|2022-05-27 04:00:00|14338|14316|14995|14992|14996|14993|14307|14283|46275255
1652673600000|2022-05-16 04:00:00|14650|14583|14601|14575|14752|14751|14418|14417|37813236
1652760000000|2022-05-17 04:00:00|14749|14679|14924|14922|14977|14976|14669|14668|32701697
1652846400000|2022-05-18 04:00:00|14877|14820|14028|14010|14888|14874|13995|13994|55887506
1652932800000|2022-05-19 04:00:00|13990|13976|13830|13826|14167|14165|13661|13660|59431690
1653019200000|2022-05-20 04:00:00|13931|13904|13729|13727|14049|14048|13262|13260|63681341
1653278400000|2022-05-23 04:00:00|13920|13897|14115|14111|14345|14343|13752|13750|55253706
1653364800000|2022-05-24 04:00:00|14069|14019|14167|14160|14196|14195|13734|13733|42972496
1653451200000|2022-05-25 04:00:00|14080|14030|14000|13993|14179|14178|13811|13806|45770234
1653537600000|2022-05-26 04:00:00|14044|14008|14419|14414|14434|14433|13715|13713|36332659
1653624000000|2022-05-27 04:00:00|14338|14316|14995|14992|14996|14993|14307|14283|46275255
1653969600000|2022-05-31 04:00:00|14936|14896|14949|14940|15066|15065|14685|14684|53203856
1654056000000|2022-06-01 04:00:00|14917|14918|14800|14790|15174|15172|14768|14767|33159770
1654142400000|2022-06-02 04:00:00|14910|14890|15159|15153|15160|15159|14688|14686|30079416
1654228800000|2022-06-03 04:00:00|15080|15004|14544|14539|15080|15039|14447|14446|38291534
1654488000000|2022-06-06 04:00:00|14730|14664|14650|14645|14857|14856|14491|14490|33146280
1654574400000|2022-06-07 04:00:00|14548|14532|14821|14819|14899|14898|14381|14380|32859241
1654660800000|2022-06-08 04:00:00|14836|14805|14799|14792|14987|14985|14746|14745|25026676
1654747200000|2022-06-09 04:00:00|14769|14741|14303|14300|14976|14935|14247|14242|29067649
1654833600000|2022-06-10 04:00:00|14303|14267|13737|13734|14353|14347|13708|13703|36399340
1655092800000|2022-06-13 04:00:00|13408|13348|13240|13225|13520|13519|13145|13144|59722189
1655179200000|2022-06-14 04:00:00|13384|13353|13380|13378|13390|13388|13149|13148|31961347
1655265600000|2022-06-15 04:00:00|13361|13346|13650|13648|13734|13733|13216|13215|44220524
1655352000000|2022-06-16 04:00:00|13228|13201|13055|13053|13350|13347|12908|12907|53331790
1655438400000|2022-06-17 04:00:00|13119|13100|13153|13151|13308|13307|12980|12976|40778697
1655784000000|2022-06-21 04:00:00|13440|13422|13564|13560|13706|13705|13323|13321|40706991
1655870400000|2022-06-22 04:00:00|13333|13301|13430|13428|13776|13775|13270|13239|35973869
1655956800000|2022-06-23 04:00:00|13504|13462|13816|13810|13859|13858|13489|13451|31363593
1656043200000|2022-06-24 04:00:00|13945|13928|14166|14156|14188|14187|13933|13901|50372532
1656302400000|2022-06-27 04:00:00|14258|14236|14198|14197|14349|14347|14097|14096|26004322
1656388800000|2022-06-28 04:00:00|14198|14194|13749|13743|14345|14340|13734|13271|98011139
1656475200000|2022-06-29 04:00:00|13766|13732|13914|13909|14067|14066|13667|13656|35883571
1656561600000|2022-06-30 04:00:00|13741|13700|13697|13668|13836|13835|13379|13377|38425968
1656648000000|2022-07-01 04:00:00|13673|13371|13904|13895|13916|13904|13535|13273|369655196
1656993600000|2022-07-05 04:00:00|13951|13905|14143|14135|14179|14174|13694|13693|36294652
1657080000000|2022-07-06 04:00:00|14200|14160|14297|14266|14412|14411|14023|14020|36717329
1657166400000|2022-07-07 04:00:00|14344|14322|14592|14590|14656|14655|14282|14275|33253471
1657252800000|2022-07-08 04:00:00|14589|14562|14700|14699|14755|14754|14431|14425|30404891
1657512000000|2022-07-11 04:00:00|14600|14530|14512|14510|14664|14663|14379|14378|23218127
1657598400000|2022-07-12 04:00:00|14386|14356|14580|14560|14846|14844|14346|14335|38808050
1657684800000|2022-07-13 04:00:00|14649|14586|14439|14434|14780|14767|14215|14212|36135532
1657771200000|2022-07-14 04:00:00|14478|14465|14937|14929|14940|14939|14325|14324|38359625
1657857600000|2022-07-15 04:00:00|14885|14838|15002|15001|15087|15086|14805|14800|39290398
1658116800000|2022-07-18 04:00:00|15169|15157|14692|14689|15195|15190|14633|14630|36709758
1658203200000|2022-07-19 04:00:00|14702|14658|15180|15170|15211|15210|14691|14658|42643223
1658289600000|2022-07-20 04:00:00|15176|15124|15265|15260|15372|15371|15038|15036|26404916
1658376000000|2022-07-21 04:00:00|15304|15278|15492|15480|15557|15556|15194|15193|26365934
1658462400000|2022-07-22 04:00:00|15492|15450|15434|15425|15627|15626|15342|15341|32695958
1658721600000|2022-07-25 04:00:00|15408|15378|15269|15256|15535|15523|15225|15222|21987031
1658808000000|2022-07-26 04:00:00|15289|15255|15281|15276|15330|15308|15081|15080|27811386
1658894400000|2022-07-27 04:00:00|15307|15290|15650|15646|15734|15733|15218|15216|30860720
1658980800000|2022-07-28 04:00:00|15550|15545|16203|16202|16401|16399|15442|15441|39898585
1659067200000|2022-07-29 04:00:00|16174|16135|16248|16245|16363|16362|15950|15949|38211448
1659326400000|2022-08-01 04:00:00|16229|16203|16138|16137|16359|16358|16089|16080|28350992
1659412800000|2022-08-02 04:00:00|16050|16050|16003|16000|16242|16241|15955|15952|23022014
1659499200000|2022-08-03 04:00:00|16020|16000|16584|16581|16660|16659|15984|15968|39351733
1659585600000|2022-08-04 04:00:00|16623|16577|16586|16585|16719|16718|16443|16442|24670627
1659672000000|2022-08-05 04:00:00|16625|16580|16525|16524|16625|16607|16299|16288|27043818
1659931200000|2022-08-08 04:00:00|16608|16596|16521|16519|16781|16780|16420|16420|22858014
1660017600000|2022-08-09 04:00:00|16500|16462|16501|16500|16582|16581|16349|16346|29233225
1660104000000|2022-08-10 04:00:00|16500|16465|16915|16904|16931|16930|16467|16442|36334619
1660190400000|2022-08-11 04:00:00|16933|16916|16880|16876|17099|17098|16821|16820|27121521
1660276800000|2022-08-12 04:00:00|16953|16949|17204|17203|17217|17213|16870|16860|27798291
1660536000000|2022-08-15 04:00:00|17140|17090|17318|17316|17340|17339|17075|17066|23025534
1660622400000|2022-08-16 04:00:00|17294|17265|17377|17375|17410|17407|17167|17166|26549873
1660708800000|2022-08-17 04:00:00|17280|17280|17331|17320|17615|17614|17223|17210|39144242
1660795200000|2022-08-18 04:00:00|17400|17320|17415|17409|17490|17489|17313|17310|30316300
1660881600000|2022-08-19 04:00:00|17344|17290|17129|17127|17374|17373|17124|17123|29613920
1661140800000|2022-08-22 04:00:00|16933|16928|16798|16795|16987|16984|16714|16713|26091086
1661227200000|2022-08-23 04:00:00|16795|16761|16715|16708|16871|16870|16666|16665|22405586
1661313600000|2022-08-24 04:00:00|16706|16700|16784|16778|16842|16841|16625|16624|22264590
1661400000000|2022-08-25 04:00:00|16923|16914|17020|17017|17036|17034|16830|16823|26207659
1661486400000|2022-08-26 04:00:00|16982|16980|16279|16266|17122|17110|16273|16265|30585132