820558800000|1996-01-02 05:00:00|99.21875|99.21875|101.953125|101.953125|103.125|103.125|97.65625|97.65625|12182400
820645200000|1996-01-03 05:00:00|103.125|103.125|106.25|106.25|107.03125|107.03125|102.34375|102.34375|13097600
820731600000|1996-01-04 05:00:00|107.03125|107.03125|107.03125|107.03125|107.03125|107.03125|103.90625|103.90625|13593600
820818000000|1996-01-05 05:00:00|105.46875|105.46875|108.59375|108.59375|108.59375|108.59375|105.46875|105.46875|7916800
821077200000|1996-01-08 05:00:00|108.59375|108.59375|107.421875|107.421875|109.375|109.375|107.03125|107.03125|1852800
821163600000|1996-01-09 05:00:00|107.421875|107.421875|109.375|109.375|118.75|118.75|107.421875|107.421875|34160000
821250000000|1996-01-10 05:00:00|107.03125|107.03125|106.640625|106.640625|114.0625|114.0625|106.25|106.25|26000000
821336400000|1996-01-11 05:00:00|108.59375|108.59375|105.46875|105.46875|109.375|109.375|105.46875|105.46875|10086400
821422800000|1996-01-12 05:00:00|105.46875|105.46875|104.6875|104.6875|107.03125|107.03125|103.125|103.125|6112000
821682000000|1996-01-15 05:00:00|104.6875|104.6875|104.296875|104.296875|105.46875|105.46875|101.5625|101.5625|7964800
821768400000|1996-01-16 05:00:00|104.6875|104.6875|110.9375|110.9375|112.5|112.5|103.90625|103.90625|13020800
821854800000|1996-01-17 05:00:00|111.71875|111.71875|115.625|115.625|119.53125|119.53125|110.15625|110.15625|35484800
821941200000|1996-01-18 05:00:00|117.1875|117.1875|121.875|121.875|122.65625|122.65625|116.40625|116.40625|16406400
822027600000|1996-01-19 05:00:00|115.625|115.625|118.75|118.75|122.265625|122.265625|114.0625|114.0625|43993600
822286800000|1996-01-22 05:00:00|119.53125|119.53125|120.3125|120.3125|120.3125|120.3125|117.1875|117.1875|9177600
822373200000|1996-01-23 05:00:00|119.921875|119.921875|117.96875|117.96875|120.3125|120.3125|113.28125|113.28125|35164800
822459600000|1996-01-24 05:00:00|119.53125|119.53125|123.046875|123.046875|124.21875|124.21875|118.75|118.75|22128000
822546000000|1996-01-25 05:00:00|122.65625|122.65625|130.859375|130.859375|132.8125|132.8125|122.65625|122.65625|24761600
822632400000|1996-01-26 05:00:00|132.03125|132.03125|130.859375|130.859375|132.03125|132.03125|126.5625|126.5625|20067200
822891600000|1996-01-29 05:00:00|131.25|131.25|127.34375|127.34375|132.8125|132.8125|127.34375|127.34375|15129600
822978000000|1996-01-30 05:00:00|118.75|118.75|114.0625|114.0625|121.09375|121.09375|110.9375|110.9375|37753600
823064400000|1996-01-31 05:00:00|114.84375|114.84375|111.71875|111.71875|116.40625|116.40625|108.59375|108.59375|23756800
823150800000|1996-02-01 05:00:00|113.28125|113.28125|115.625|115.625|117.1875|117.1875|111.71875|111.71875|18259200
823237200000|1996-02-02 05:00:00|115.625|115.625|113.28125|113.28125|115.625|115.625|111.71875|111.71875|5827200
823496400000|1996-02-05 05:00:00|112.5|112.5|110.15625|110.15625|114.0625|114.0625|108.59375|108.59375|5328000
823582800000|1996-02-06 05:00:00|110.15625|110.15625|111.71875|111.71875|112.109375|112.109375|109.375|109.375|4489600
823669200000|1996-02-07 05:00:00|111.71875|111.71875|110.9375|110.9375|112.109375|112.109375|108.59375|108.59375|3910400
823755600000|1996-02-08 05:00:00|110.15625|110.15625|107.03125|107.03125|110.15625|110.15625|104.6875|104.6875|24121600
823842000000|1996-02-09 05:00:00|106.25|106.25|114.0625|114.0625|120.3125|120.3125|106.25|106.25|26483200
824101200000|1996-02-12 05:00:00|115.625|115.625|111.71875|111.71875|115.625|115.625|111.71875|111.71875|7356800
824187600000|1996-02-13 05:00:00|110.9375|110.9375|117.96875|117.96875|117.96875|117.96875|110.9375|110.9375|14998400
824274000000|1996-02-14 05:00:00|116.796875|116.796875|114.84375|114.84375|119.53125|119.53125|111.71875|111.71875|10649600
824360400000|1996-02-15 05:00:00|116.40625|116.40625|118.359375|118.359375|119.53125|119.53125|114.84375|114.84375|5987200
824446800000|1996-02-16 05:00:00|121.09375|121.09375|117.96875|117.96875|121.875|121.875|116.40625|116.40625|76787200
824792400000|1996-02-20 05:00:00|117.96875|117.96875|117.7734375|117.7734375|119.921875|119.921875|117.1875|117.1875|13212800
824878800000|1996-02-21 05:00:00|118.75|118.75|117.1875|117.1875|118.75|118.75|116.40625|116.40625|6038400
824965200000|1996-02-22 05:00:00|117.96875|117.96875|117.96875|117.96875|117.96875|117.96875|117.1875|117.1875|6140800
825051600000|1996-02-23 05:00:00|117.1875|117.1875|119.140625|119.140625|121.875|121.875|117.1875|117.1875|10172800
825310800000|1996-02-26 05:00:00|120.3125|120.3125|117.96875|117.96875|120.3125|120.3125|117.1875|117.1875|5001600
825397200000|1996-02-27 05:00:00|117.96875|117.96875|117.578125|117.578125|117.96875|117.96875|115.625|115.625|3587200
825483600000|1996-02-28 05:00:00|117.1875|117.1875|114.84375|114.84375|117.96875|117.96875|114.84375|114.84375|4518400
825570000000|1996-02-29 05:00:00|114.84375|114.84375|110.9375|110.9375|116.40625|116.40625|110.9375|110.9375|6787200
825656400000|1996-03-01 05:00:00|111.71875|111.71875|109.375|109.375|111.71875|111.71875|107.8125|107.8125|2793600
825915600000|1996-03-04 05:00:00|107.8125|107.8125|113.671875|113.671875|117.1875|117.1875|107.8125|107.8125|8336000
826002000000|1996-03-05 05:00:00|115.625|115.625|115.234375|115.234375|117.1875|117.1875|113.671875|113.671875|8243200
826088400000|1996-03-06 05:00:00|117.1875|117.1875|116.40625|116.40625|120.3125|120.3125|115.625|115.625|18531200
826174800000|1996-03-07 05:00:00|117.96875|117.96875|114.84375|114.84375|117.96875|117.96875|114.84375|114.84375|1753600
826261200000|1996-03-08 05:00:00|114.84375|114.84375|108.59375|108.59375|115.234375|115.234375|102.34375|102.34375|48038400
826520400000|1996-03-11 05:00:00|110.15625|110.15625|111.71875|111.71875|113.28125|113.28125|108.59375|108.59375|23561600
826606800000|1996-03-12 05:00:00|112.5|112.5|107.421875|107.421875|112.5|112.5|107.03125|107.03125|14041600
826693200000|1996-03-13 05:00:00|107.8125|107.8125|108.59375|108.59375|109.375|109.375|105.46875|105.46875|7705600
826779600000|1996-03-14 05:00:00|109.375|109.375|108.59375|108.59375|114.84375|114.84375|107.8125|107.8125|20204800
826866000000|1996-03-15 05:00:00|108.59375|108.59375|83.59375|83.59375|110.15625|110.15625|81.25|81.25|7539200
827125200000|1996-03-18 05:00:00|109.3261875|109.3261875|93.75|93.75|110.9375|110.9375|87.5|87.5|154393600
827211600000|1996-03-19 05:00:00|98.4375|98.4375|93.1640625|93.1640625|100|100|92.1875|92.1875|41465600
827298000000|1996-03-20 05:00:00|91.40625|91.40625|88.671875|88.671875|94.53125|94.53125|85.9375|85.9375|25657600
827384400000|1996-03-21 05:00:00|89.84375|89.84375|93.359375|93.359375|93.75|93.75|87.5|87.5|20076800
827470800000|1996-03-22 05:00:00|92.96875|92.96875|92.578125|92.578125|94.53125|94.53125|91.40625|91.40625|10140800
827730000000|1996-03-25 05:00:00|92.1875|92.1875|86.1328125|86.1328125|94.53125|94.53125|85.9375|85.9375|18825600
827816400000|1996-03-26 05:00:00|87.5|87.5|91.796875|91.796875|92.1875|92.1875|82.03125|82.03125|23814400
827902800000|1996-03-27 05:00:00|92.1875|92.1875|89.453125|89.453125|92.96875|92.96875|86.71875|86.71875|20483200
827989200000|1996-03-28 05:00:00|89.0625|89.0625|90.625|90.625|92.1875|92.1875|89.0625|89.0625|3132800
828075600000|1996-03-29 05:00:00|89.0625|89.0625|89.84375|89.84375|95.3125|95.3125|88.28125|88.28125|13484800
828334800000|1996-04-01 05:00:00|88.671875|88.671875|90.625|90.625|92.96875|92.96875|87.5|87.5|7516800
828421200000|1996-04-02 05:00:00|90.625|90.625|90.234375|90.234375|90.625|90.625|88.28125|88.28125|4646400
828507600000|1996-04-03 05:00:00|90.625|90.625|94.140625|94.140625|95.703125|95.703125|90.625|90.625|34966400
828594000000|1996-04-04 05:00:00|96.09375|96.09375|92.96875|92.96875|96.875|96.875|92.1875|92.1875|12745600
828936000000|1996-04-08 04:00:00|91.40625|91.40625|89.84375|89.84375|92.1875|92.1875|89.0625|89.0625|10988800
829022400000|1996-04-09 04:00:00|89.84375|89.84375|91.40625|91.40625|93.75|93.75|89.0625|89.0625|7561600
829108800000|1996-04-10 04:00:00|89.84375|89.84375|90.625|90.625|92.1875|92.1875|89.0625|89.0625|10672000
829195200000|1996-04-11 04:00:00|91.40625|91.40625|89.0625|89.0625|91.40625|91.40625|86.71875|86.71875|7449600
829281600000|1996-04-12 04:00:00|90.625|90.625|92.3828125|92.3828125|92.96875|92.96875|89.0625|89.0625|7347200
829540800000|1996-04-15 04:00:00|92.96875|92.96875|92.1875|92.1875|94.53125|94.53125|89.84375|89.84375|4553600
829627200000|1996-04-16 04:00:00|89.84375|89.84375|95.3125|95.3125|96.484375|96.484375|89.84375|89.84375|17200000
829713600000|1996-04-17 04:00:00|94.921875|94.921875|101.953125|101.953125|103.125|103.125|93.75|93.75|19689600
829800000000|1996-04-18 04:00:00|103.90625|103.90625|103.125|103.125|105.46875|105.46875|102.34375|102.34375|10268800
829886400000|1996-04-19 04:00:00|103.90625|103.90625|101.5625|101.5625|105.46875|105.46875|101.5625|101.5625|7590400
830145600000|1996-04-22 04:00:00|101.5625|101.5625|107.03125|107.03125|107.8125|107.8125|101.5625|101.5625|9763200
830232000000|1996-04-23 04:00:00|107.03125|107.03125|102.34375|102.34375|109.375|109.375|101.5625|101.5625|14896000
830318400000|1996-04-24 04:00:00|102.34375|102.34375|102.34375|102.34375|103.90625|103.90625|100.78125|100.78125|7657600
830404800000|1996-04-25 04:00:00|102.34375|102.34375|106.25|106.25|106.25|106.25|102.34375|102.34375|3843200
830491200000|1996-04-26 04:00:00|104.6875|104.6875|100|100|106.25|106.25|99.21875|99.21875|2464000
830750400000|1996-04-29 04:00:00|99.21875|99.21875|95.3125|95.3125|101.5625|101.5625|94.53125|94.53125|8048000
830836800000|1996-04-30 04:00:00|94.53125|94.53125|95.3125|95.3125|97.65625|97.65625|91.40625|91.40625|5356800
830923200000|1996-05-01 04:00:00|96.875|96.875|97.65625|97.65625|101.953125|101.953125|95.3125|95.3125|9740800
831009600000|1996-05-02 04:00:00|96.09375|96.09375|101.171875|101.171875|102.34375|102.34375|96.09375|96.09375|4675200
831096000000|1996-05-03 04:00:00|100.78125|100.78125|100|100|102.734375|102.734375|98.4375|98.4375|5996800
831355200000|1996-05-06 04:00:00|98.6328125|98.6328125|95.3125|95.3125|100|100|95.3125|95.3125|4752000
831441600000|1996-05-07 04:00:00|95.3125|95.3125|91.40625|91.40625|96.875|96.875|90.625|90.625|11001600
831528000000|1996-05-08 04:00:00|92.1875|92.1875|95.703125|95.703125|96.09375|96.09375|90.625|90.625|11056000
831614400000|1996-05-09 04:00:00|95.703125|95.703125|95.3125|95.3125|97.65625|97.65625|94.140625|94.140625|9398400
831700800000|1996-05-10 04:00:00|96.875|96.875|95.3125|95.3125|97.65625|97.65625|94.53125|94.53125|25705600
831960000000|1996-05-13 04:00:00|96.09375|96.09375|96.09375|96.09375|96.09375|96.09375|94.53125|94.53125|1180800
832046400000|1996-05-14 04:00:00|95.3125|95.3125|101.953125|101.953125|104.6875|104.6875|95.3125|95.3125|12019200
832132800000|1996-05-15 04:00:00|100.78125|100.78125|99.21875|99.21875|103.125|103.125|99.21875|99.21875|4153600
832219200000|1996-05-16 04:00:00|100|100|101.5625|101.5625|103.90625|103.90625|99.21875|99.21875|5212800
832305600000|1996-05-17 04:00:00|101.5625|101.5625|103.125|103.125|104.6875|104.6875|101.5625|101.5625|5820800
832564800000|1996-05-20 04:00:00|106.25|106.25|121.875|121.875|124.609375|124.609375|104.6875|104.6875|41292800
832651200000|1996-05-21 04:00:00|121.875|121.875|116.015625|116.015625|121.875|121.875|110.15625|110.15625|16486400
832737600000|1996-05-22 04:00:00|116.40625|116.40625|116.40625|116.40625|120.703125|120.703125|114.84375|114.84375|9593600
832824000000|1996-05-23 04:00:00|116.40625|116.40625|117.1875|117.1875|121.875|121.875|115.625|115.625|9516800
832910400000|1996-05-24 04:00:00|120.3125|120.3125|105.859375|105.859375|120.3125|120.3125|100.78125|100.78125|52992000
833256000000|1996-05-28 04:00:00|107.03125|107.03125|105.46875|105.46875|107.8125|107.8125|103.515625|103.515625|6470400
833342400000|1996-05-29 04:00:00|104.6875|104.6875|108.203125|108.203125|109.375|109.375|104.6875|104.6875|9305600
833428800000|1996-05-30 04:00:00|107.8125|107.8125|109.375|109.375|113.28125|113.28125|107.03125|107.03125|15132800
833515200000|1996-05-31 04:00:00|109.375|109.375|108.59375|108.59375|110.15625|110.15625|102.34375|102.34375|8982400
833774400000|1996-06-03 04:00:00|108.59375|108.59375|106.640625|106.640625|109.375|109.375|105.46875|105.46875|5644800
833860800000|1996-06-04 04:00:00|106.25|106.25|107.03125|107.03125|110.15625|110.15625|105.46875|105.46875|4844800
833947200000|1996-06-05 04:00:00|107.03125|107.03125|105.078125|105.078125|108.59375|108.59375|103.125|103.125|4803200
834033600000|1996-06-06 04:00:00|106.25|106.25|102.34375|102.34375|106.25|106.25|96.875|96.875|9353600
834120000000|1996-06-07 04:00:00|98.4375|98.4375|98.4375|98.4375|103.125|103.125|96.09375|96.09375|8016000
834379200000|1996-06-10 04:00:00|98.4375|98.4375|95.3125|95.3125|99.21875|99.21875|95.3125|95.3125|6332800
834465600000|1996-06-11 04:00:00|95.3125|95.3125|94.53125|94.53125|98.4375|98.4375|92.96875|92.96875|8144000
834552000000|1996-06-12 04:00:00|96.09375|96.09375|91.796875|91.796875|96.09375|96.09375|91.40625|91.40625|4560000
834638400000|1996-06-13 04:00:00|91.40625|91.40625|92.96875|92.96875|96.09375|96.09375|90.625|90.625|7161600
834724800000|1996-06-14 04:00:00|93.75|93.75|87.5|87.5|94.53125|94.53125|85.9375|85.9375|21654400
834984000000|1996-06-17 04:00:00|86.71875|86.71875|74.21875|74.21875|88.28125|88.28125|74.21875|74.21875|39056000
835070400000|1996-06-18 04:00:00|75.78125|75.78125|67.96875|67.96875|76.5625|76.5625|65.625|65.625|55881600
835156800000|1996-06-19 04:00:00|73.046875|73.046875|79.296875|79.296875|79.6875|79.6875|65.625|65.625|53724800
835243200000|1996-06-20 04:00:00|79.6875|79.6875|74.21875|74.21875|80.46875|80.46875|72.65625|72.65625|28064000
835329600000|1996-06-21 04:00:00|73.4375|73.4375|68.75|68.75|75|75|68.75|68.75|17468800
835588800000|1996-06-24 04:00:00|71.875|71.875|75.78125|75.78125|75.78125|75.78125|71.875|71.875|16736000
835675200000|1996-06-25 04:00:00|75.78125|75.78125|74.21875|74.21875|75.78125|75.78125|72.65625|72.65625|4915200
835761600000|1996-06-26 04:00:00|73.4375|73.4375|71.875|71.875|73.4375|73.4375|70.703125|70.703125|3593600
835848000000|1996-06-27 04:00:00|77.34375|77.34375|74.21875|74.21875|78.125|78.125|73.4375|73.4375|19152000
835934400000|1996-06-28 04:00:00|79.6875|79.6875|78.90625|78.90625|79.6875|79.6875|76.5625|76.5625|21216000
836193600000|1996-07-01 04:00:00|78.515625|78.515625|79.6875|79.6875|80.46875|80.46875|78.125|78.125|5929600
836280000000|1996-07-02 04:00:00|80.078125|80.078125|81.25|81.25|83.59375|83.59375|78.90625|78.90625|8163200
836366400000|1996-07-03 04:00:00|80.859375|80.859375|85.546875|85.546875|85.9375|85.9375|79.6875|79.6875|12819200
836539200000|1996-07-05 04:00:00|83.203125|83.203125|82.03125|82.03125|85.15625|85.15625|81.25|81.25|5276800
836798400000|1996-07-08 04:00:00|83.203125|83.203125|78.125|78.125|83.59375|83.59375|78.125|78.125|7123200
836884800000|1996-07-09 04:00:00|78.90625|78.90625|77.34375|77.34375|80.46875|80.46875|76.5625|76.5625|16438400
836971200000|1996-07-10 04:00:00|77.734375|77.734375|73.4375|73.4375|77.734375|77.734375|71.875|71.875|8572800
837057600000|1996-07-11 04:00:00|72.65625|72.65625|72.65625|72.65625|74.21875|74.21875|71.09375|71.09375|1014400
837144000000|1996-07-12 04:00:00|71.875|71.875|63.671875|63.671875|74.21875|74.21875|62.5|62.5|16128000
837403200000|1996-07-15 04:00:00|64.84375|64.84375|53.90625|53.90625|64.84375|64.84375|50.78125|50.78125|31273600
837489600000|1996-07-16 04:00:00|53.90625|53.90625|54.296875|54.296875|55.46875|55.46875|51.5625|51.5625|32182400
837576000000|1996-07-17 04:00:00|55.46875|55.46875|58.59375|58.59375|59.375|59.375|54.6875|54.6875|24307200
837662400000|1996-07-18 04:00:00|63.28125|63.28125|64.453125|64.453125|64.84375|64.84375|59.375|59.375|21417600
837748800000|1996-07-19 04:00:00|65.234375|65.234375|63.28125|63.28125|66.40625|66.40625|61.71875|61.71875|14432000
838008000000|1996-07-22 04:00:00|63.28125|63.28125|60.15625|60.15625|63.28125|63.28125|58.203125|58.203125|6451200
838094400000|1996-07-23 04:00:00|58.59375|58.59375|57.03125|57.03125|62.5|62.5|55.46875|55.46875|9056000
838180800000|1996-07-24 04:00:00|54.6875|54.6875|58.0078125|58.0078125|60.15625|60.15625|52.34375|52.34375|9449600
838267200000|1996-07-25 04:00:00|60.9375|60.9375|61.328125|61.328125|62.5|62.5|58.59375|58.59375|5526400
838353600000|1996-07-26 04:00:00|63.28125|63.28125|62.890625|62.890625|64.0625|64.0625|60.9375|60.9375|5680000
838612800000|1996-07-29 04:00:00|62.5|62.5|58.59375|58.59375|62.5|62.5|58.59375|58.59375|2054400
838699200000|1996-07-30 04:00:00|58.203125|58.203125|58.59375|58.59375|60.15625|60.15625|58.203125|58.203125|1625600
838785600000|1996-07-31 04:00:00|60.15625|60.15625|59.375|59.375|61.71875|61.71875|56.640625|56.640625|6688000
838872000000|1996-08-01 04:00:00|59.765625|59.765625|56.0546875|56.0546875|60.15625|60.15625|55.859375|55.859375|4227200
838958400000|1996-08-02 04:00:00|57.421875|57.421875|57.8125|57.8125|58.59375|58.59375|56.25|56.25|14156800
839217600000|1996-08-05 04:00:00|58.59375|58.59375|56.25|56.25|58.59375|58.59375|55.859375|55.859375|6742400
839304000000|1996-08-06 04:00:00|55.859375|55.859375|54.296875|54.296875|57.8125|57.8125|54.296875|54.296875|6332800
839390400000|1996-08-07 04:00:00|53.90625|53.90625|55.078125|55.078125|55.46875|55.46875|53.125|53.125|37216000
839476800000|1996-08-08 04:00:00|63.28125|63.28125|59.765625|59.765625|64.0625|64.0625|58.59375|58.59375|38108800
839563200000|1996-08-09 04:00:00|60.15625|60.15625|65.625|65.625|66.40625|66.40625|58.59375|58.59375|25536000
839822400000|1996-08-12 04:00:00|64.0625|64.0625|64.0625|64.0625|65.625|65.625|61.71875|61.71875|10246400
839908800000|1996-08-13 04:00:00|63.28125|63.28125|60.9375|60.9375|63.28125|63.28125|60.15625|60.15625|9324800
839995200000|1996-08-14 04:00:00|62.5|62.5|63.671875|63.671875|64.0625|64.0625|60.9375|60.9375|4032000
840081600000|1996-08-15 04:00:00|64.0625|64.0625|66.796875|66.796875|67.1875|67.1875|63.28125|63.28125|7526400
840168000000|1996-08-16 04:00:00|67.1875|67.1875|67.1875|67.1875|67.96875|67.96875|66.015625|66.015625|7433600
840427200000|1996-08-19 04:00:00|66.40625|66.40625|63.0859375|63.0859375|67.96875|67.96875|62.5|62.5|5776000
840513600000|1996-08-20 04:00:00|63.28125|63.28125|64.0625|64.0625|65.625|65.625|62.890625|62.890625|3955200
840600000000|1996-08-21 04:00:00|64.0625|64.0625|63.28125|63.28125|65.625|65.625|60.546875|60.546875|7206400
840686400000|1996-08-22 04:00:00|64.0625|64.0625|65.625|65.625|66.015625|66.015625|61.71875|61.71875|22019200
840772800000|1996-08-23 04:00:00|65.625|65.625|71.875|71.875|72.65625|72.65625|65.625|65.625|21568000
841032000000|1996-08-26 04:00:00|71.875|71.875|78.125|78.125|78.125|78.125|71.875|71.875|19152000
841118400000|1996-08-27 04:00:00|75.78125|75.78125|79.1015625|79.1015625|80.46875|80.46875|72.65625|72.65625|20838400
841204800000|1996-08-28 04:00:00|80.078125|80.078125|78.90625|78.90625|81.25|81.25|78.125|78.125|7059200
841291200000|1996-08-29 04:00:00|78.125|78.125|78.125|78.125|80.46875|80.46875|76.953125|76.953125|8784000
841377600000|1996-08-30 04:00:00|76.5625|76.5625|75.78125|75.78125|78.125|78.125|75.78125|75.78125|6278400
841723200000|1996-09-03 04:00:00|74.21875|74.21875|78.90625|78.90625|78.90625|78.90625|71.875|71.875|8160000
841809600000|1996-09-04 04:00:00|77.34375|77.34375|80.761719|80.761719|81.25|81.25|77.34375|77.34375|8380800
841896000000|1996-09-05 04:00:00|77.34375|77.34375|77.734375|77.734375|83.59375|83.59375|76.953125|76.953125|18515200
841982400000|1996-09-06 04:00:00|78.125|78.125|85.9375|85.9375|86.71875|86.71875|78.125|78.125|10067200
842241600000|1996-09-09 04:00:00|87.109375|87.109375|85.15625|85.15625|87.109375|87.109375|81.25|81.25|7881600
842328000000|1996-09-10 04:00:00|85.9375|85.9375|85.15625|85.15625|86.71875|86.71875|82.03125|82.03125|6176000
842414400000|1996-09-11 04:00:00|84.375|84.375|85.9375|85.9375|89.0625|89.0625|84.375|84.375|13408000
842500800000|1996-09-12 04:00:00|88.28125|88.28125|87.5|87.5|88.28125|88.28125|87.5|87.5|7865600
842587200000|1996-09-13 04:00:00|89.84375|89.84375|92.96875|92.96875|92.96875|92.96875|88.28125|88.28125|18201600
842846400000|1996-09-16 04:00:00|96.09375|96.09375|89.84375|89.84375|97.265625|97.265625|89.84375|89.84375|22675200
842932800000|1996-09-17 04:00:00|90.625|90.625|78.90625|78.90625|91.015625|91.015625|78.125|78.125|54684800
843019200000|1996-09-18 04:00:00|82.8125|82.8125|79.296875|79.296875|82.8125|82.8125|78.90625|78.90625|17273600
843105600000|1996-09-19 04:00:00|80.46875|80.46875|81.25|81.25|82.8125|82.8125|78.90625|78.90625|9942400
843192000000|1996-09-20 04:00:00|81.25|81.25|81.25|81.25|82.03125|82.03125|80.078125|80.078125|5872000
843451200000|1996-09-23 04:00:00|82.03125|82.03125|84.375|84.375|84.375|84.375|81.25|81.25|4092800
843537600000|1996-09-24 04:00:00|83.59375|83.59375|85.9375|85.9375|87.5|87.5|82.421875|82.421875|12860800
843624000000|1996-09-25 04:00:00|85.9375|85.9375|87.109375|87.109375|89.0625|89.0625|85.15625|85.15625|5977600
843710400000|1996-09-26 04:00:00|89.453125|89.453125|88.28125|88.28125|90.234375|90.234375|86.71875|86.71875|9363200
843796800000|1996-09-27 04:00:00|85.9375|85.9375|85.15625|85.15625|87.109375|87.109375|83.984375|83.984375|4537600
844056000000|1996-09-30 04:00:00|88.28125|88.28125|88.28125|88.28125|88.671875|88.671875|86.71875|86.71875|7100800
844142400000|1996-10-01 04:00:00|88.671875|88.671875|86.71875|86.71875|88.671875|88.671875|85.15625|85.15625|4310400
844228800000|1996-10-02 04:00:00|87.5|87.5|83.984375|83.984375|87.5|87.5|83.984375|83.984375|12038400
844315200000|1996-10-03 04:00:00|83.984375|83.984375|82.03125|82.03125|84.765625|84.765625|80.46875|80.46875|10630400
844401600000|1996-10-04 04:00:00|83.59375|83.59375|83.984375|83.984375|85.15625|85.15625|83.203125|83.203125|1436800
844660800000|1996-10-07 04:00:00|83.59375|83.59375|82.03125|82.03125|84.765625|84.765625|82.03125|82.03125|2857600
844747200000|1996-10-08 04:00:00|82.03125|82.03125|82.03125|82.03125|84.375|84.375|82.03125|82.03125|3008000
844833600000|1996-10-09 04:00:00|82.03125|82.03125|82.03125|82.03125|82.8125|82.8125|81.25|81.25|3424000
844920000000|1996-10-10 04:00:00|80.46875|80.46875|81.25|81.25|82.8125|82.8125|79.6875|79.6875|5942400
845006400000|1996-10-11 04:00:00|81.25|81.25|83.59375|83.59375|84.375|84.375|79.6875|79.6875|3292800
845265600000|1996-10-14 04:00:00|82.03125|82.03125|81.25|81.25|84.375|84.375|80.46875|80.46875|2438400
845352000000|1996-10-15 04:00:00|82.8125|82.8125|80.46875|80.46875|82.8125|82.8125|79.6875|79.6875|1718400
845438400000|1996-10-16 04:00:00|79.6875|79.6875|77.734375|77.734375|81.25|81.25|77.34375|77.34375|3152000
845524800000|1996-10-17 04:00:00|77.34375|77.34375|77.734375|77.734375|80.46875|80.46875|77.34375|77.34375|6662400
845611200000|1996-10-18 04:00:00|78.90625|78.90625|77.34375|77.34375|78.90625|78.90625|76.5625|76.5625|5094400
845870400000|1996-10-21 04:00:00|78.125|78.125|78.125|78.125|79.6875|79.6875|77.34375|77.34375|2374400
845956800000|1996-10-22 04:00:00|77.34375|77.34375|77.734375|77.734375|78.90625|78.90625|77.34375|77.34375|3318400
846043200000|1996-10-23 04:00:00|77.34375|77.34375|77.734375|77.734375|78.515625|78.515625|77.34375|77.34375|8176000
846129600000|1996-10-24 04:00:00|78.125|78.125|78.125|78.125|78.125|78.125|77.34375|77.34375|2412800
846216000000|1996-10-25 04:00:00|78.125|78.125|75|75|78.515625|78.515625|75|75|10492800
846478800000|1996-10-28 05:00:00|75|75|70.3125|70.3125|76.171875|76.171875|69.53125|69.53125|8841600
846565200000|1996-10-29 05:00:00|69.53125|69.53125|67.1875|67.1875|70.3125|70.3125|64.84375|64.84375|11212800
846651600000|1996-10-30 05:00:00|67.96875|67.96875|74.21875|74.21875|74.21875|74.21875|67.1875|67.1875|7708800
846738000000|1996-10-31 05:00:00|72.65625|72.65625|73.046875|73.046875|75.78125|75.78125|72.65625|72.65625|3641600
846824400000|1996-11-01 05:00:00|73.046875|73.046875|71.484375|71.484375|73.046875|73.046875|70.3125|70.3125|2028800
847083600000|1996-11-04 05:00:00|71.484375|71.484375|67.1875|67.1875|71.875|71.875|67.1875|67.1875|8505600
847170000000|1996-11-05 05:00:00|67.1875|67.1875|68.75|68.75|69.53125|69.53125|67.1875|67.1875|5043200
847256400000|1996-11-06 05:00:00|71.09375|71.09375|76.5625|76.5625|76.5625|76.5625|69.53125|69.53125|4179200
847342800000|1996-11-07 05:00:00|74.21875|74.21875|77.34375|77.34375|77.34375|77.34375|73.4375|73.4375|4486400
847429200000|1996-11-08 05:00:00|75|75|75.78125|75.78125|77.34375|77.34375|74.609375|74.609375|3654400
847688400000|1996-11-11 05:00:00|75|75|76.953125|76.953125|78.125|78.125|75|75|2569600
847774800000|1996-11-12 05:00:00|76.5625|76.5625|71.484375|71.484375|77.34375|77.34375|71.09375|71.09375|5974400
847861200000|1996-11-13 05:00:00|72.65625|72.65625|76.5625|76.5625|77.34375|77.34375|71.09375|71.09375|6425600
847947600000|1996-11-14 05:00:00|75.78125|75.78125|73.4375|73.4375|75.78125|75.78125|73.4375|73.4375|2934400
848034000000|1996-11-15 05:00:00|73.4375|73.4375|72.65625|72.65625|75|75|71.09375|71.09375|21254400
848293200000|1996-11-18 05:00:00|72.65625|72.65625|71.875|71.875|73.4375|73.4375|71.09375|71.09375|5257600
848379600000|1996-11-19 05:00:00|71.875|71.875|72.65625|72.65625|73.4375|73.4375|71.09375|71.09375|1510400
848466000000|1996-11-20 05:00:00|72.65625|72.65625|71.09375|71.09375|73.4375|73.4375|69.921875|69.921875|7782400
848552400000|1996-11-21 05:00:00|70.3125|70.3125|71.09375|71.09375|71.875|71.875|70.3125|70.3125|20755200
848638800000|1996-11-22 05:00:00|71.875|71.875|71.484375|71.484375|72.65625|72.65625|71.09375|71.09375|1840000
848898000000|1996-11-25 05:00:00|71.09375|71.09375|76.953125|76.953125|79.296875|79.296875|71.09375|71.09375|13446400
848984400000|1996-11-26 05:00:00|77.734375|77.734375|78.125|78.125|79.6875|79.6875|77.34375|77.34375|10688000
849070800000|1996-11-27 05:00:00|79.296875|79.296875|79.296875|79.296875|80.078125|80.078125|77.734375|77.734375|3900800
849243600000|1996-11-29 05:00:00|80.46875|80.46875|80.2734375|80.2734375|81.25|81.25|78.90625|78.90625|1795200
849502800000|1996-12-02 05:00:00|79.6875|79.6875|78.125|78.125|80.078125|80.078125|77.34375|77.34375|3561600
849589200000|1996-12-03 05:00:00|79.6875|79.6875|83.59375|83.59375|85.9375|85.9375|79.6875|79.6875|11395200
849675600000|1996-12-04 05:00:00|84.375|84.375|85.15625|85.15625|86.71875|86.71875|82.8125|82.8125|3260800
849762000000|1996-12-05 05:00:00|85.15625|85.15625|89.84375|89.84375|90.625|90.625|85.15625|85.15625|13814400
849848400000|1996-12-06 05:00:00|84.375|84.375|85.9375|85.9375|86.71875|86.71875|82.03125|82.03125|7046400
850107600000|1996-12-09 05:00:00|87.5|87.5|87.5|87.5|87.5|87.5|85.15625|85.15625|2227200
850194000000|1996-12-10 05:00:00|85.9375|85.9375|85.9375|85.9375|88.28125|88.28125|85.15625|85.15625|3388800
850280400000|1996-12-11 05:00:00|83.59375|83.59375|82.8125|82.8125|85.15625|85.15625|80.859375|80.859375|3552000
850366800000|1996-12-12 05:00:00|83.59375|83.59375|80.46875|80.46875|85.15625|85.15625|80.46875|80.46875|3904000
850453200000|1996-12-13 05:00:00|78.90625|78.90625|77.34375|77.34375|81.640625|81.640625|76.5625|76.5625|3872000
850712400000|1996-12-16 05:00:00|78.125|78.125|80.078125|80.078125|84.375|84.375|78.125|78.125|8108800
850798800000|1996-12-17 05:00:00|78.125|78.125|80.46875|80.46875|81.25|81.25|78.125|78.125|1308800
850885200000|1996-12-18 05:00:00|82.03125|82.03125|82.8125|82.8125|85.546875|85.546875|81.25|81.25|3750400
850971600000|1996-12-19 05:00:00|82.8125|82.8125|83.984375|83.984375|85.546875|85.546875|82.8125|82.8125|6377600
851058000000|1996-12-20 05:00:00|84.765625|84.765625|80.859375|80.859375|84.765625|84.765625|79.6875|79.6875|5289600
851317200000|1996-12-23 05:00:00|81.25|81.25|80.078125|80.078125|81.25|81.25|79.6875|79.6875|5747200
851403600000|1996-12-24 05:00:00|80.078125|80.078125|79.6875|79.6875|80.078125|80.078125|79.6875|79.6875|454400
851576400000|1996-12-26 05:00:00|79.6875|79.6875|80.46875|80.46875|81.25|81.25|79.6875|79.6875|1238400
851662800000|1996-12-27 05:00:00|80.46875|80.46875|80.078125|80.078125|81.25|81.25|79.6875|79.6875|3392000
851922000000|1996-12-30 05:00:00|80.078125|80.078125|78.90625|78.90625|82.03125|82.03125|78.125|78.125|3126400
852008400000|1996-12-31 05:00:00|78.125|78.125|78.125|78.125|79.6875|79.6875|76.953125|76.953125|6336000
852181200000|1997-01-02 05:00:00|77.34375|77.34375|76.5625|76.5625|78.125|78.125|75.78125|75.78125|2828800
852267600000|1997-01-03 05:00:00|78.515625|78.515625|78.515625|78.515625|78.90625|78.90625|76.953125|76.953125|5516800
852526800000|1997-01-06 05:00:00|77.734375|77.734375|77.34375|77.34375|81.25|81.25|77.34375|77.34375|5750400
852613200000|1997-01-07 05:00:00|82.8125|82.8125|84.375|84.375|89.0625|89.0625|82.03125|82.03125|48038400
852699600000|1997-01-08 05:00:00|85.15625|85.15625|83.203125|83.203125|85.546875|85.546875|82.03125|82.03125|12192000
852786000000|1997-01-09 05:00:00|83.59375|83.59375|83.984375|83.984375|83.984375|83.984375|82.03125|82.03125|10729600
852872400000|1997-01-10 05:00:00|83.203125|83.203125|87.109375|87.109375|87.109375|87.109375|82.8125|82.8125|7219200
853131600000|1997-01-13 05:00:00|85.546875|85.546875|85.9375|85.9375|87.5|87.5|85.546875|85.546875|3264000
853218000000|1997-01-14 05:00:00|86.71875|86.71875|87.5|87.5|87.5|87.5|85.15625|85.15625|20374400
853304400000|1997-01-15 05:00:00|87.5|87.5|88.28125|88.28125|89.0625|89.0625|86.71875|86.71875|14921600
853390800000|1997-01-16 05:00:00|89.0625|89.0625|93.359375|93.359375|94.53125|94.53125|88.671875|88.671875|36166400
853477200000|1997-01-17 05:00:00|93.75|93.75|95.3125|95.3125|98.828125|98.828125|92.96875|92.96875|19996800
853736400000|1997-01-20 05:00:00|98.046875|98.046875|96.875|96.875|98.828125|98.828125|94.53125|94.53125|12800000
853822800000|1997-01-21 05:00:00|97.265625|97.265625|97.65625|97.65625|99.21875|99.21875|95.3125|95.3125|12134400
853909200000|1997-01-22 05:00:00|96.875|96.875|95.3125|95.3125|98.046875|98.046875|94.53125|94.53125|2038400
853995600000|1997-01-23 05:00:00|95.703125|95.703125|89.84375|89.84375|96.09375|96.09375|89.84375|89.84375|6019200
854082000000|1997-01-24 05:00:00|89.0625|89.0625|93.75|93.75|94.921875|94.921875|87.890625|87.890625|9286400
854341200000|1997-01-27 05:00:00|93.75|93.75|91.796875|91.796875|96.09375|96.09375|90.625|90.625|3462400
854427600000|1997-01-28 05:00:00|93.75|93.75|98.4375|98.4375|100.78125|100.78125|92.1875|92.1875|19987200
854514000000|1997-01-29 05:00:00|105.46875|105.46875|99.21875|99.21875|107.421875|107.421875|99.21875|99.21875|56617600
854600400000|1997-01-30 05:00:00|102.34375|102.34375|99.609375|99.609375|103.125|103.125|98.4375|98.4375|7116800
854686800000|1997-01-31 05:00:00|98.4375|98.4375|101.953125|101.953125|104.296875|104.296875|97.265625|97.265625|15753600
854946000000|1997-02-03 05:00:00|103.90625|103.90625|102.34375|102.34375|105.859375|105.859375|101.171875|101.171875|9798400
855032400000|1997-02-04 05:00:00|101.5625|101.5625|103.125|103.125|104.6875|104.6875|100|100|8371200
855118800000|1997-02-05 05:00:00|103.515625|103.515625|103.125|103.125|105.46875|105.46875|103.125|103.125|12739200
855205200000|1997-02-06 05:00:00|103.125|103.125|106.25|106.25|108.203125|108.203125|103.125|103.125|24716800
855291600000|1997-02-07 05:00:00|106.640625|106.640625|105.859375|105.859375|108.984375|108.984375|105.859375|105.859375|11014400
855550800000|1997-02-10 05:00:00|105.859375|105.859375|105.859375|105.859375|108.59375|108.59375|105.46875|105.46875|7004800
855637200000|1997-02-11 05:00:00|105.859375|105.859375|107.03125|107.03125|107.421875|107.421875|105.859375|105.859375|6742400
855723600000|1997-02-12 05:00:00|107.03125|107.03125|101.953125|101.953125|107.03125|107.03125|101.953125|101.953125|7155200
855810000000|1997-02-13 05:00:00|101.953125|101.953125|100.390625|100.390625|103.125|103.125|100|100|7897600
855896400000|1997-02-14 05:00:00|100|100|101.171875|101.171875|101.5625|101.5625|97.65625|97.65625|11142400
856242000000|1997-02-18 05:00:00|101.5625|101.5625|98.828125|98.828125|101.5625|101.5625|97.65625|97.65625|3542400
856328400000|1997-02-19 05:00:00|98.828125|98.828125|99.21875|99.21875|101.5625|101.5625|98.828125|98.828125|5660800
856414800000|1997-02-20 05:00:00|99.21875|99.21875|96.875|96.875|99.21875|99.21875|95.703125|95.703125|7344000
856501200000|1997-02-21 05:00:00|96.09375|96.09375|96.875|96.875|97.265625|97.265625|95.703125|95.703125|6288000
856760400000|1997-02-24 05:00:00|96.875|96.875|94.53125|94.53125|98.4375|98.4375|94.53125|94.53125|6940800
856846800000|1997-02-25 05:00:00|94.921875|94.921875|94.140625|94.140625|95.703125|95.703125|92.578125|92.578125|7180800
856933200000|1997-02-26 05:00:00|93.75|93.75|100|100|100.78125|100.78125|93.75|93.75|8531200
857019600000|1997-02-27 05:00:00|99.609375|99.609375|94.53125|94.53125|100|100|94.53125|94.53125|6160000
857106000000|1997-02-28 05:00:00|94.921875|94.921875|95.3125|95.3125|96.875|96.875|94.53125|94.53125|4345600
857365200000|1997-03-03 05:00:00|94.140625|94.140625|94.3359375|94.3359375|95.3125|95.3125|94.140625|94.140625|2835200
857451600000|1997-03-04 05:00:00|94.140625|94.140625|89.0625|89.0625|94.140625|94.140625|86.71875|86.71875|16518400
857538000000|1997-03-05 05:00:00|89.453125|89.453125|91.796875|91.796875|91.796875|91.796875|89.0625|89.0625|6249600
857624400000|1997-03-06 05:00:00|91.796875|91.796875|90.625|90.625|92.1875|92.1875|89.0625|89.0625|2953600
857710800000|1997-03-07 05:00:00|91.015625|91.015625|93.75|93.75|93.75|93.75|90.234375|90.234375|4656000
857970000000|1997-03-10 05:00:00|93.75|93.75|92.96875|92.96875|95.3125|95.3125|92.96875|92.96875|2460800
858056400000|1997-03-11 05:00:00|95.3125|95.3125|94.140625|94.140625|98.046875|98.046875|92.96875|92.96875|6963200
858142800000|1997-03-12 05:00:00|92.96875|92.96875|91.796875|91.796875|94.140625|94.140625|91.40625|91.40625|5158400
858229200000|1997-03-13 05:00:00|92.1875|92.1875|87.5|87.5|92.1875|92.1875|85.546875|85.546875|7369600
858315600000|1997-03-14 05:00:00|87.890625|87.890625|91.796875|91.796875|92.96875|92.96875|87.109375|87.109375|7193600
858574800000|1997-03-17 05:00:00|92.96875|92.96875|89.453125|89.453125|92.96875|92.96875|88.28125|88.28125|7769600
858661200000|1997-03-18 05:00:00|89.0625|89.0625|88.28125|88.28125|90.234375|90.234375|86.71875|86.71875|4531200
858747600000|1997-03-19 05:00:00|87.890625|87.890625|81.25|81.25|88.671875|88.671875|79.296875|79.296875|18134400
858834000000|1997-03-20 05:00:00|81.25|81.25|81.25|81.25|82.421875|82.421875|80.46875|80.46875|17132800
858920400000|1997-03-21 05:00:00|82.421875|82.421875|78.125|78.125|82.8125|82.8125|76.171875|76.171875|10236800
859179600000|1997-03-24 05:00:00|78.90625|78.90625|79.296875|79.296875|80.46875|80.46875|78.125|78.125|5859200
859266000000|1997-03-25 05:00:00|79.296875|79.296875|78.515625|78.515625|81.25|81.25|77.34375|77.34375|5654400
859352400000|1997-03-26 05:00:00|78.90625|78.90625|78.515625|78.515625|78.90625|78.90625|76.953125|76.953125|5564800
859438800000|1997-03-27 05:00:00|78.125|78.125|77.734375|77.734375|81.640625|81.640625|76.953125|76.953125|8585600
859784400000|1997-03-31 05:00:00|78.125|78.125|71.484375|71.484375|78.125|78.125|71.484375|71.484375|6547200
859870800000|1997-04-01 05:00:00|72.265625|72.265625|71.875|71.875|73.828125|73.828125|71.09375|71.09375|8118400
859957200000|1997-04-02 05:00:00|73.046875|73.046875|71.875|71.875|73.046875|73.046875|70.3125|70.3125|3321600
860043600000|1997-04-03 05:00:00|71.875|71.875|74.21875|74.21875|74.21875|74.21875|71.09375|71.09375|3811200
860130000000|1997-04-04 05:00:00|74.21875|74.21875|80.859375|80.859375|80.859375|80.859375|73.046875|73.046875|12179200
860385600000|1997-04-07 04:00:00|82.8125|82.8125|83.203125|83.203125|86.71875|86.71875|82.421875|82.421875|5171200
860472000000|1997-04-08 04:00:00|82.8125|82.8125|85.9375|85.9375|86.328125|86.328125|82.8125|82.8125|3830400
860558400000|1997-04-09 04:00:00|86.328125|86.328125|83.203125|83.203125|86.71875|86.71875|82.421875|82.421875|1916800
860644800000|1997-04-10 04:00:00|83.203125|83.203125|83.984375|83.984375|84.375|84.375|80.859375|80.859375|3129600
860731200000|1997-04-11 04:00:00|84.765625|84.765625|80.078125|80.078125|85.15625|85.15625|78.125|78.125|7731200
860990400000|1997-04-14 04:00:00|80.46875|80.46875|82.03125|82.03125|82.8125|82.8125|78.90625|78.90625|4163200
861076800000|1997-04-15 04:00:00|83.59375|83.59375|82.421875|82.421875|84.375|84.375|82.03125|82.03125|1219200
861163200000|1997-04-16 04:00:00|82.421875|82.421875|74.4140625|74.4140625|82.421875|82.421875|74.21875|74.21875|8556800
861249600000|1997-04-17 04:00:00|75.78125|75.78125|72.65625|72.65625|76.5625|76.5625|72.65625|72.65625|6787200
861336000000|1997-04-18 04:00:00|73.046875|73.046875|74.21875|74.21875|75|75|71.875|71.875|6809600
861595200000|1997-04-21 04:00:00|75|75|67.578125|67.578125|76.171875|76.171875|66.796875|66.796875|8912000
861681600000|1997-04-22 04:00:00|67.578125|67.578125|70.703125|70.703125|71.09375|71.09375|66.015625|66.015625|15568000
861768000000|1997-04-23 04:00:00|71.484375|71.484375|71.09375|71.09375|71.875|71.875|69.140625|69.140625|6934400
861854400000|1997-04-24 04:00:00|72.265625|72.265625|69.580094|69.580094|72.265625|72.265625|69.580094|69.580094|1734400
861940800000|1997-04-25 04:00:00|68.75|68.75|69.140625|69.140625|71.484375|71.484375|66.40625|66.40625|4304000
862200000000|1997-04-28 04:00:00|69.921875|69.921875|67.96875|67.96875|69.921875|69.921875|67.96875|67.96875|1155200
862286400000|1997-04-29 04:00:00|70.3125|70.3125|68.9453125|68.9453125|70.3125|70.3125|68.359375|68.359375|1846400
862372800000|1997-04-30 04:00:00|69.140625|69.140625|69.140625|69.140625|69.921875|69.921875|67.578125|67.578125|5609600
862459200000|1997-05-01 04:00:00|68.75|68.75|73.4375|73.4375|74.21875|74.21875|68.359375|68.359375|6870400
862545600000|1997-05-02 04:00:00|75|75|78.515625|78.515625|79.296875|79.296875|75|75|8979200
862804800000|1997-05-05 04:00:00|78.90625|78.90625|85.546875|85.546875|86.328125|86.328125|78.125|78.125|14876800
862891200000|1997-05-06 04:00:00|85.15625|85.15625|87.5|87.5|87.5|87.5|84.765625|84.765625|6825600
862977600000|1997-05-07 04:00:00|85.9375|85.9375|80.46875|80.46875|85.9375|85.9375|79.6875|79.6875|11427200
863064000000|1997-05-08 04:00:00|81.25|81.25|78.90625|78.90625|82.03125|82.03125|78.90625|78.90625|6956800
863150400000|1997-05-09 04:00:00|78.515625|78.515625|74.609375|74.609375|79.6875|79.6875|74.609375|74.609375|4835200
863409600000|1997-05-12 04:00:00|75|75|74.21875|74.21875|76.953125|76.953125|73.828125|73.828125|6118400
863496000000|1997-05-13 04:00:00|74.21875|74.21875|77.34375|77.34375|78.90625|78.90625|72.65625|72.65625|7798400
863582400000|1997-05-14 04:00:00|77.34375|77.34375|77.34375|77.34375|78.90625|78.90625|76.5625|76.5625|4022400
863668800000|1997-05-15 04:00:00|76.5625|76.5625|75.390625|75.390625|77.34375|77.34375|74.21875|74.21875|6912000
863755200000|1997-05-16 04:00:00|75.78125|75.78125|76.5625|76.5625|76.953125|76.953125|74.21875|74.21875|1107200
864014400000|1997-05-19 04:00:00|76.5625|76.5625|79.296875|79.296875|80.078125|80.078125|75|75|3440000
864100800000|1997-05-20 04:00:00|80.078125|80.078125|78.515625|78.515625|80.078125|80.078125|77.34375|77.34375|3488000
864187200000|1997-05-21 04:00:00|78.125|78.125|79.6875|79.6875|82.03125|82.03125|78.125|78.125|9644800
864273600000|1997-05-22 04:00:00|79.6875|79.6875|80.078125|80.078125|81.25|81.25|79.296875|79.296875|6457600
864360000000|1997-05-23 04:00:00|81.25|81.25|82.8125|82.8125|82.8125|82.8125|80.46875|80.46875|4768000
864705600000|1997-05-27 04:00:00|81.25|81.25|82.421875|82.421875|85.546875|85.546875|81.25|81.25|9993600
864792000000|1997-05-28 04:00:00|82.421875|82.421875|82.03125|82.03125|83.59375|83.59375|81.25|81.25|3779200
864878400000|1997-05-29 04:00:00|84.375|84.375|83.984375|83.984375|85.9375|85.9375|83.984375|83.984375|3734400
864964800000|1997-05-30 04:00:00|83.203125|83.203125|84.765625|84.765625|85.546875|85.546875|83.203125|83.203125|3932800
865224000000|1997-06-02 04:00:00|84.765625|84.765625|86.71875|86.71875|86.71875|86.71875|83.984375|83.984375|5132800
865310400000|1997-06-03 04:00:00|86.71875|86.71875|88.28125|88.28125|90.234375|90.234375|86.71875|86.71875|6294400
865396800000|1997-06-04 04:00:00|87.890625|87.890625|88.28125|88.28125|90.234375|90.234375|87.890625|87.890625|2620800
865483200000|1997-06-05 04:00:00|88.671875|88.671875|89.84375|89.84375|90.625|90.625|88.28125|88.28125|4304000
865569600000|1997-06-06 04:00:00|88.28125|88.28125|89.84375|89.84375|90.625|90.625|88.28125|88.28125|5481600
865828800000|1997-06-09 04:00:00|89.0625|89.0625|89.84375|89.84375|91.015625|91.015625|88.671875|88.671875|4758400
865915200000|1997-06-10 04:00:00|90.625|90.625|89.84375|89.84375|92.578125|92.578125|89.84375|89.84375|4771200
866001600000|1997-06-11 04:00:00|90.625|90.625|89.453125|89.453125|90.625|90.625|89.453125|89.453125|924800
866088000000|1997-06-12 04:00:00|89.453125|89.453125|92.1875|92.1875|92.1875|92.1875|89.453125|89.453125|2838400
866174400000|1997-06-13 04:00:00|92.1875|92.1875|93.359375|93.359375|94.140625|94.140625|91.40625|91.40625|4217600
866433600000|1997-06-16 04:00:00|94.140625|94.140625|92.96875|92.96875|94.140625|94.140625|92.1875|92.1875|4323200
866520000000|1997-06-17 04:00:00|92.96875|92.96875|94.140625|94.140625|94.140625|94.140625|91.015625|91.015625|5123200
866606400000|1997-06-18 04:00:00|94.140625|94.140625|92.7734375|92.7734375|94.140625|94.140625|92.1875|92.1875|5894400
866692800000|1997-06-19 04:00:00|93.75|93.75|95.703125|95.703125|100|100|93.359375|93.359375|16435200
866779200000|1997-06-20 04:00:00|94.921875|94.921875|100.390625|100.390625|100.78125|100.78125|94.53125|94.53125|23929600
867038400000|1997-06-23 04:00:00|99.21875|99.21875|98.046875|98.046875|100|100|98.046875|98.046875|8534400
867124800000|1997-06-24 04:00:00|98.046875|98.046875|98.4375|98.4375|98.828125|98.828125|96.875|96.875|8150400
867211200000|1997-06-25 04:00:00|97.265625|97.265625|92.578125|92.578125|97.65625|97.65625|92.1875|92.1875|6096000
867297600000|1997-06-26 04:00:00|91.796875|91.796875|87.109375|87.109375|92.1875|92.1875|83.984375|83.984375|15987200
867384000000|1997-06-27 04:00:00|87.109375|87.109375|87.5|87.5|88.671875|88.671875|87.109375|87.109375|5734400
867643200000|1997-06-30 04:00:00|87.5|87.5|86.328125|86.328125|87.890625|87.890625|83.203125|83.203125|16224000
867729600000|1997-07-01 04:00:00|85.15625|85.15625|84.765625|84.765625|85.546875|85.546875|83.59375|83.59375|3702400
867816000000|1997-07-02 04:00:00|84.375|84.375|84.375|84.375|84.765625|84.765625|83.59375|83.59375|3600000
867902400000|1997-07-03 04:00:00|84.375|84.375|83.59375|83.59375|84.765625|84.765625|83.203125|83.203125|3833600
868248000000|1997-07-07 04:00:00|83.59375|83.59375|79.6875|79.6875|86.328125|86.328125|79.4921875|79.4921875|7187200
868334400000|1997-07-08 04:00:00|80.46875|80.46875|78.90625|78.90625|82.8125|82.8125|78.125|78.125|17766400
868420800000|1997-07-09 04:00:00|79.6875|79.6875|77.34375|77.34375|81.640625|81.640625|76.953125|76.953125|8009600
868507200000|1997-07-10 04:00:00|77.34375|77.34375|80.078125|80.078125|80.078125|80.078125|77.34375|77.34375|4697600
868593600000|1997-07-11 04:00:00|80.078125|80.078125|75.78125|75.78125|80.078125|80.078125|75|75|10864000
868852800000|1997-07-14 04:00:00|76.5625|76.5625|76.953125|76.953125|78.125|78.125|75|75|16969600
868939200000|1997-07-15 04:00:00|77.34375|77.34375|81.640625|81.640625|81.640625|81.640625|77.34375|77.34375|12643200
869025600000|1997-07-16 04:00:00|83.203125|83.203125|81.640625|81.640625|83.59375|83.59375|80.46875|80.46875|4681600
869112000000|1997-07-17 04:00:00|80.46875|80.46875|81.25|81.25|82.03125|82.03125|78.90625|78.90625|3670400
869198400000|1997-07-18 04:00:00|80.859375|80.859375|80.46875|80.46875|82.8125|82.8125|80.46875|80.46875|5238400
869457600000|1997-07-21 04:00:00|80.859375|80.859375|86.71875|86.71875|86.71875|86.71875|79.296875|79.296875|10950400
869544000000|1997-07-22 04:00:00|87.5|87.5|84.765625|84.765625|89.453125|89.453125|84.375|84.375|10064000
869630400000|1997-07-23 04:00:00|84.765625|84.765625|83.984375|83.984375|86.71875|86.71875|83.984375|83.984375|6585600
869716800000|1997-07-24 04:00:00|83.984375|83.984375|86.1328125|86.1328125|86.71875|86.71875|81.640625|81.640625|10028800
869803200000|1997-07-25 04:00:00|88.28125|88.28125|89.0625|89.0625|90.8203125|90.8203125|86.71875|86.71875|13932800
870062400000|1997-07-28 04:00:00|89.84375|89.84375|87.890625|87.890625|90.625|90.625|87.109375|87.109375|8012800
870148800000|1997-07-29 04:00:00|86.71875|86.71875|89.453125|89.453125|89.84375|89.84375|85.9375|85.9375|7222400
870235200000|1997-07-30 04:00:00|89.6484375|89.6484375|89.0625|89.0625|90.4296875|90.4296875|87.5|87.5|7168000
870321600000|1997-07-31 04:00:00|89.453125|89.453125|88.28125|88.28125|89.84375|89.84375|87.5|87.5|3712000
870408000000|1997-08-01 04:00:00|87.5|87.5|89.0625|89.0625|89.84375|89.84375|85.9375|85.9375|8025600
870667200000|1997-08-04 04:00:00|89.0625|89.0625|89.0625|89.0625|90.234375|90.234375|88.28125|88.28125|4742400
870753600000|1997-08-05 04:00:00|89.0625|89.0625|91.40625|91.40625|91.796875|91.796875|89.0625|89.0625|8547200
870840000000|1997-08-06 04:00:00|91.40625|91.40625|90.234375|90.234375|91.40625|91.40625|89.453125|89.453125|2809600
870926400000|1997-08-07 04:00:00|90.234375|90.234375|88.671875|88.671875|90.625|90.625|87.890625|87.890625|6249600
871012800000|1997-08-08 04:00:00|87.5|87.5|87.5|87.5|87.890625|87.890625|85.9375|85.9375|8009600
871272000000|1997-08-11 04:00:00|85.9375|85.9375|87.5|87.5|87.5|87.5|85.9375|85.9375|2060800
871358400000|1997-08-12 04:00:00|86.71875|86.71875|87.207031|87.207031|88.28125|88.28125|85.9375|85.9375|4969600
871444800000|1997-08-13 04:00:00|88.671875|88.671875|86.71875|86.71875|88.671875|88.671875|85.9375|85.9375|5571200
871531200000|1997-08-14 04:00:00|85.9375|85.9375|87.3046875|87.3046875|87.890625|87.890625|85.9375|85.9375|2742400
871617600000|1997-08-15 04:00:00|87.109375|87.109375|88.28125|88.28125|88.28125|88.28125|87.109375|87.109375|4016000
871876800000|1997-08-18 04:00:00|87.5|87.5|87.5|87.5|88.671875|88.671875|86.71875|86.71875|3328000
871963200000|1997-08-19 04:00:00|87.5|87.5|90.234375|90.234375|90.234375|90.234375|87.5|87.5|2041600
872049600000|1997-08-20 04:00:00|90.625|90.625|94.53125|94.53125|96.484375|96.484375|89.84375|89.84375|24915200
872136000000|1997-08-21 04:00:00|95.3125|95.3125|94.140625|94.140625|95.703125|95.703125|93.75|93.75|5040000
872222400000|1997-08-22 04:00:00|93.75|93.75|92.1875|92.1875|93.75|93.75|92.1875|92.1875|5184000
872481600000|1997-08-25 04:00:00|92.1875|92.1875|99.4140625|99.4140625|100|100|92.1875|92.1875|24540800
872568000000|1997-08-26 04:00:00|99.609375|99.609375|100|100|100.78125|100.78125|97.65625|97.65625|11081600
872654400000|1997-08-27 04:00:00|100|100|100|100|100.390625|100.390625|99.21875|99.21875|3920000
872740800000|1997-08-28 04:00:00|99.21875|99.21875|99.21875|99.21875|100|100|98.046875|98.046875|4070400
872827200000|1997-08-29 04:00:00|99.21875|99.21875|101.171875|101.171875|102.9296875|102.9296875|99.21875|99.21875|6166400
873172800000|1997-09-02 04:00:00|101.5625|101.5625|104.6875|104.6875|105.859375|105.859375|101.171875|101.171875|10377600
873259200000|1997-09-03 04:00:00|104.296875|104.296875|106.640625|106.640625|107.8125|107.8125|104.296875|104.296875|13756800
873345600000|1997-09-04 04:00:00|107.03125|107.03125|111.71875|111.71875|112.5|112.5|106.25|106.25|16713600
873432000000|1997-09-05 04:00:00|112.5|112.5|113.8671875|113.8671875|114.0625|114.0625|111.71875|111.71875|14233600
873691200000|1997-09-08 04:00:00|113.28125|113.28125|119.140625|119.140625|121.09375|121.09375|110.9375|110.9375|28195200
873777600000|1997-09-09 04:00:00|117.96875|117.96875|121.484375|121.484375|123.046875|123.046875|117.1875|117.1875|18825600
873864000000|1997-09-10 04:00:00|121.09375|121.09375|116.40625|116.40625|121.875|121.875|115.625|115.625|15964800
873950400000|1997-09-11 04:00:00|115.625|115.625|113.671875|113.671875|116.40625|116.40625|110.15625|110.15625|19900800
874036800000|1997-09-12 04:00:00|114.453125|114.453125|121.484375|121.484375|122.65625|122.65625|113.4765625|113.4765625|20700800
874296000000|1997-09-15 04:00:00|121.484375|121.484375|122.265625|122.265625|124.609375|124.609375|119.921875|119.921875|24672000
874382400000|1997-09-16 04:00:00|121.484375|121.484375|123.4375|123.4375|124.21875|124.21875|120.3125|120.3125|15795200
874468800000|1997-09-17 04:00:00|125|125|141.6015625|141.6015625|147.65625|147.65625|124.609375|124.609375|108956800
874555200000|1997-09-18 04:00:00|139.84375|139.84375|139.84375|139.84375|144.53125|144.53125|137.5|137.5|31785600
874641600000|1997-09-19 04:00:00|140.625|140.625|140.625|140.625|142.1875|142.1875|137.5|137.5|13004800
874900800000|1997-09-22 04:00:00|140.625|140.625|143.75|143.75|144.53125|144.53125|139.84375|139.84375|11750400
874987200000|1997-09-23 04:00:00|145.3125|145.3125|138.28125|138.28125|145.3125|145.3125|136.71875|136.71875|17091200
875073600000|1997-09-24 04:00:00|139.0625|139.0625|138.964844|138.964844|140.625|140.625|136.71875|136.71875|5977600
875160000000|1997-09-25 04:00:00|136.71875|136.71875|144.140625|144.140625|145.3125|145.3125|136.71875|136.71875|18905600
875246400000|1997-09-26 04:00:00|144.140625|144.140625|140.625|140.625|144.921875|144.921875|140.625|140.625|14227200
875505600000|1997-09-29 04:00:00|144.140625|144.140625|140.625|140.625|145.3125|145.3125|139.0625|139.0625|25779200
875592000000|1997-09-30 04:00:00|141.015625|141.015625|138.671875|138.671875|141.015625|141.015625|135.9375|135.9375|14316800
875678400000|1997-10-01 04:00:00|138.28125|138.28125|137.3046875|137.3046875|141.015625|141.015625|136.71875|136.71875|6723200
875764800000|1997-10-02 04:00:00|137.5|137.5|131.640625|131.640625|139.0625|139.0625|127.34375|127.34375|18604800
875851200000|1997-10-03 04:00:00|132.421875|132.421875|138.671875|138.671875|142.1875|142.1875|131.8359375|131.8359375|21824000
876110400000|1997-10-06 04:00:00|140.234375|140.234375|140.234375|140.234375|141.015625|141.015625|137.5|137.5|4582400
876196800000|1997-10-07 04:00:00|139.84375|139.84375|138.8671875|138.8671875|140.625|140.625|138.28125|138.28125|2918400
876283200000|1997-10-08 04:00:00|139.453125|139.453125|139.0625|139.0625|140.234375|140.234375|138.28125|138.28125|14611200
876369600000|1997-10-09 04:00:00|137.5|137.5|139.453125|139.453125|140.234375|140.234375|136.328125|136.328125|7148800
876456000000|1997-10-10 04:00:00|138.28125|138.28125|134.5703125|134.5703125|139.0625|139.0625|133.59375|133.59375|15350400
876715200000|1997-10-13 04:00:00|134.375|134.375|133.984375|133.984375|135.9375|135.9375|132.8125|132.8125|5849600
876801600000|1997-10-14 04:00:00|133.203125|133.203125|133.984375|133.984375|134.765625|134.765625|132.8125|132.8125|3836800
876888000000|1997-10-15 04:00:00|133.203125|133.203125|131.25|131.25|134.375|134.375|130.46875|130.46875|6080000
876974400000|1997-10-16 04:00:00|130.46875|130.46875|122.65625|122.65625|131.640625|131.640625|120.3125|120.3125|17590400
877060800000|1997-10-17 04:00:00|121.875|121.875|119.140625|119.140625|122.65625|122.65625|113.671875|113.671875|16566400
877320000000|1997-10-20 04:00:00|118.359375|118.359375|121.09375|121.09375|121.875|121.875|117.96875|117.96875|7616000
877406400000|1997-10-21 04:00:00|122.265625|122.265625|126.171875|126.171875|128.125|128.125|121.484375|121.484375|12416000
877492800000|1997-10-22 04:00:00|127.734375|127.734375|126.5625|126.5625|127.734375|127.734375|124.21875|124.21875|9433600
877579200000|1997-10-23 04:00:00|122.65625|122.65625|125|125|125.390625|125.390625|120.703125|120.703125|5750400
877665600000|1997-10-24 04:00:00|126.5625|126.5625|127.34375|127.34375|128.90625|128.90625|125.78125|125.78125|8374400
877928400000|1997-10-27 05:00:00|125.78125|125.78125|116.015625|116.015625|127.34375|127.34375|115.625|115.625|9286400
878014800000|1997-10-28 05:00:00|112.109375|112.109375|108.59375|108.59375|113.671875|113.671875|104.6875|104.6875|28076800
878101200000|1997-10-29 05:00:00|110.9375|110.9375|108.984375|108.984375|116.015625|116.015625|108.203125|108.203125|26524800
878187600000|1997-10-30 05:00:00|105.46875|105.46875|102.34375|102.34375|108.59375|108.59375|101.5625|101.5625|15008000
878274000000|1997-10-31 05:00:00|104.6875|104.6875|106.640625|106.640625|107.03125|107.03125|103.90625|103.90625|14464000
878533200000|1997-11-03 05:00:00|107.421875|107.421875|110.546875|110.546875|110.9375|110.9375|106.640625|106.640625|10192000
878619600000|1997-11-04 05:00:00|110.9375|110.9375|112.109375|112.109375|113.28125|113.28125|109.375|109.375|9235200
878706000000|1997-11-05 05:00:00|112.5|112.5|114.453125|114.453125|115.625|115.625|112.5|112.5|10921600
878792400000|1997-11-06 05:00:00|115.234375|115.234375|120.3125|120.3125|121.875|121.875|114.0625|114.0625|21782400
878878800000|1997-11-07 05:00:00|117.96875|117.96875|117.578125|117.578125|121.484375|121.484375|115.625|115.625|10009600
879138000000|1997-11-10 05:00:00|116.40625|116.40625|115.625|115.625|118.75|118.75|114.84375|114.84375|7369600
879224400000|1997-11-11 05:00:00|117.1875|117.1875|116.015625|116.015625|117.1875|117.1875|115.625|115.625|7046400
879310800000|1997-11-12 05:00:00|115.625|115.625|114.0625|114.0625|116.015625|116.015625|113.4765625|113.4765625|12563200
879397200000|1997-11-13 05:00:00|114.0625|114.0625|105.46875|105.46875|115.625|115.625|102.34375|102.34375|21580800
879483600000|1997-11-14 05:00:00|106.640625|106.640625|111.1328125|111.1328125|112.890625|112.890625|105.078125|105.078125|11520000
879742800000|1997-11-17 05:00:00|114.0625|114.0625|116.015625|116.015625|116.796875|116.796875|112.5|112.5|11065600
879829200000|1997-11-18 05:00:00|114.453125|114.453125|112.3046875|112.3046875|116.40625|116.40625|111.71875|111.71875|1334400
879915600000|1997-11-19 05:00:00|111.71875|111.71875|109.375|109.375|112.5|112.5|108.203125|108.203125|3500800
880002000000|1997-11-20 05:00:00|111.328125|111.328125|109.375|109.375|112.109375|112.109375|109.375|109.375|7734400
880088400000|1997-11-21 05:00:00|109.765625|109.765625|111.328125|111.328125|112.109375|112.109375|109.765625|109.765625|4720000
880347600000|1997-11-24 05:00:00|110.9375|110.9375|106.640625|106.640625|110.9375|110.9375|104.6875|104.6875|3875200
880434000000|1997-11-25 05:00:00|106.25|106.25|105.078125|105.078125|107.03125|107.03125|104.6875|104.6875|15804800
880520400000|1997-11-26 05:00:00|105.859375|105.859375|106.8359375|106.8359375|108.59375|108.59375|105.078125|105.078125|3456000
880693200000|1997-11-28 05:00:00|107.03125|107.03125|107.8125|107.8125|108.984375|108.984375|106.25|106.25|1772800
880952400000|1997-12-01 05:00:00|109.375|109.375|107.6171875|107.6171875|109.375|109.375|107.03125|107.03125|2531200
881038800000|1997-12-02 05:00:00|108.984375|108.984375|105.46875|105.46875|109.375|109.375|105.46875|105.46875|1619200
881125200000|1997-12-03 05:00:00|105.078125|105.078125|105.46875|105.46875|105.859375|105.859375|101.5625|101.5625|3657600
881211600000|1997-12-04 05:00:00|106.25|106.25|108.984375|108.984375|112.109375|112.109375|105.46875|105.46875|15280000
881298000000|1997-12-05 05:00:00|109.375|109.375|110.15625|110.15625|111.328125|111.328125|108.203125|108.203125|7420800
881557200000|1997-12-08 05:00:00|110.546875|110.546875|115.234375|115.234375|115.234375|115.234375|109.375|109.375|13891200
881643600000|1997-12-09 05:00:00|115.234375|115.234375|113.28125|113.28125|115.234375|115.234375|112.890625|112.890625|6652800
881730000000|1997-12-10 05:00:00|112.5|112.5|112.109375|112.109375|114.0625|114.0625|111.328125|111.328125|2118400
881816400000|1997-12-11 05:00:00|110.15625|110.15625|107.8125|107.8125|112.109375|112.109375|107.03125|107.03125|2108800
881902800000|1997-12-12 05:00:00|107.421875|107.421875|105.2734375|105.2734375|108.984375|108.984375|104.6875|104.6875|3123200
882162000000|1997-12-15 05:00:00|105.46875|105.46875|105.6640625|105.6640625|107.421875|107.421875|104.296875|104.296875|5881600
882248400000|1997-12-16 05:00:00|109.375|109.375|115.625|115.625|116.40625|116.40625|107.03125|107.03125|20396800
882334800000|1997-12-17 05:00:00|119.53125|119.53125|116.796875|116.796875|119.53125|119.53125|114.84375|114.84375|11104000
882421200000|1997-12-18 05:00:00|116.796875|116.796875|110.9375|110.9375|117.578125|117.578125|110.15625|110.15625|10249600
882507600000|1997-12-19 05:00:00|108.59375|108.59375|109.765625|109.765625|110.9375|110.9375|108.59375|108.59375|5283200
882766800000|1997-12-22 05:00:00|110.9375|110.9375|110.9375|110.9375|111.71875|111.71875|110.15625|110.15625|12006400
882853200000|1997-12-23 05:00:00|111.71875|111.71875|109.375|109.375|111.71875|111.71875|109.375|109.375|2108800
882939600000|1997-12-24 05:00:00|110.9375|110.9375|110.7421875|110.7421875|111.71875|111.71875|108.59375|108.59375|2150400
883112400000|1997-12-26 05:00:00|110.15625|110.15625|111.71875|111.71875|111.71875|111.71875|110.15625|110.15625|518400
883371600000|1997-12-29 05:00:00|112.5|112.5|115.625|115.625|115.625|115.625|111.1328125|111.1328125|3033600
883458000000|1997-12-30 05:00:00|115.234375|115.234375|115.234375|115.234375|116.015625|116.015625|112.890625|112.890625|5577600
883544400000|1997-12-31 05:00:00|116.40625|116.40625|119.53125|119.53125|120.3125|120.3125|115.625|115.625|8409600
883717200000|1998-01-02 05:00:00|119.53125|119.53125|119.140625|119.140625|120.703125|120.703125|117.1875|117.1875|3241600
883976400000|1998-01-05 05:00:00|119.921875|119.921875|121.875|121.875|122.65625|122.65625|118.75|118.75|7436800
884062800000|1998-01-06 05:00:00|120.3125|120.3125|122.265625|122.265625|122.65625|122.65625|118.359375|118.359375|10630400
884149200000|1998-01-07 05:00:00|122.65625|122.65625|121.484375|121.484375|123.046875|123.046875|119.921875|119.921875|4131200
884235600000|1998-01-08 05:00:00|120.703125|120.703125|123.4375|123.4375|126.171875|126.171875|120.703125|120.703125|15168000
884322000000|1998-01-09 05:00:00|124.21875|124.21875|119.921875|119.921875|124.21875|124.21875|119.140625|119.140625|12316800
884581200000|1998-01-12 05:00:00|118.75|118.75|115.625|115.625|118.75|118.75|114.0625|114.0625|5100800
884667600000|1998-01-13 05:00:00|115.625|115.625|120.3125|120.3125|121.875|121.875|115.625|115.625|9766400
884754000000|1998-01-14 05:00:00|119.921875|119.921875|117.96875|117.96875|121.09375|121.09375|117.1875|117.1875|6368000
884840400000|1998-01-15 05:00:00|117.1875|117.1875|119.921875|119.921875|119.921875|119.921875|117.1875|117.1875|4176000
884926800000|1998-01-16 05:00:00|122.265625|122.265625|122.265625|122.265625|122.265625|122.265625|119.53125|119.53125|3513600
885272400000|1998-01-20 05:00:00|122.265625|122.265625|124.8046875|124.8046875|125.1953125|125.1953125|121.484375|121.484375|4384000
885358800000|1998-01-21 05:00:00|123.828125|123.828125|118.75|118.75|125|125|118.75|118.75|15433600
885445200000|1998-01-22 05:00:00|118.75|118.75|119.53125|119.53125|121.484375|121.484375|118.75|118.75|8851200
885531600000|1998-01-23 05:00:00|121.875|121.875|120.1171875|120.1171875|121.875|121.875|117.578125|117.578125|6406400
885790800000|1998-01-26 05:00:00|121.875|121.875|119.7265625|119.7265625|124.21875|124.21875|118.9453125|118.9453125|17808000
885877200000|1998-01-27 05:00:00|120.3125|120.3125|122.4609375|122.4609375|122.4609375|122.4609375|116.40625|116.40625|6166400
885963600000|1998-01-28 05:00:00|122.65625|122.65625|130.859375|130.859375|130.859375|130.859375|122.65625|122.65625|12422400
886050000000|1998-01-29 05:00:00|129.296875|129.296875|131.25|131.25|132.03125|132.03125|128.515625|128.515625|5193600
886136400000|1998-01-30 05:00:00|128.125|128.125|126.5625|126.5625|129.6875|129.6875|125.390625|125.390625|21100800
886395600000|1998-02-02 05:00:00|128.90625|128.90625|121.09375|121.09375|129.6875|129.6875|119.53125|119.53125|24544000
886482000000|1998-02-03 05:00:00|120.703125|120.703125|123.4375|123.4375|124.609375|124.609375|117.578125|117.578125|17932800
886568400000|1998-02-04 05:00:00|123.4375|123.4375|123.4375|123.4375|126.5625|126.5625|122.265625|122.265625|8908800
886654800000|1998-02-05 05:00:00|124.609375|124.609375|115.234375|115.234375|125.390625|125.390625|113.671875|113.671875|19091200
886741200000|1998-02-06 05:00:00|116.40625|116.40625|123.828125|123.828125|125.390625|125.390625|116.40625|116.40625|27888000
887000400000|1998-02-09 05:00:00|123.828125|123.828125|118.75|118.75|125|125|117.96875|117.96875|8585600
887086800000|1998-02-10 05:00:00|119.140625|119.140625|116.015625|116.015625|119.140625|119.140625|115.234375|115.234375|17401600
887173200000|1998-02-11 05:00:00|117.1875|117.1875|116.40625|116.40625|119.140625|119.140625|114.453125|114.453125|8444800
887259600000|1998-02-12 05:00:00|116.796875|116.796875|116.796875|116.796875|117.578125|117.578125|115.625|115.625|1331200
887346000000|1998-02-13 05:00:00|116.40625|116.40625|115.625|115.625|117.578125|117.578125|114.0625|114.0625|8323200
887691600000|1998-02-17 05:00:00|116.40625|116.40625|112.988281|112.988281|117.1875|117.1875|112.5|112.5|9926400
887778000000|1998-02-18 05:00:00|113.28125|113.28125|112.3046875|112.3046875|115.625|115.625|110.546875|110.546875|17190400
887864400000|1998-02-19 05:00:00|112.5|112.5|111.328125|111.328125|112.5|112.5|110.9375|110.9375|3721600
887950800000|1998-02-20 05:00:00|112.5|112.5|115.4296875|115.4296875|115.625|115.625|111.1328125|111.1328125|5395200
888210000000|1998-02-23 05:00:00|115.625|115.625|116.6015625|116.6015625|119.140625|119.140625|114.84375|114.84375|4467200
888296400000|1998-02-24 05:00:00|117.96875|117.96875|112.6953125|112.6953125|117.96875|117.96875|112.5|112.5|4265600
888382800000|1998-02-25 05:00:00|114.0625|114.0625|115.625|115.625|116.015625|116.015625|112.890625|112.890625|11401600
888469200000|1998-02-26 05:00:00|115.234375|115.234375|112.890625|112.890625|116.015625|116.015625|109.375|109.375|12464000
888555600000|1998-02-27 05:00:00|112.109375|112.109375|111.9140625|111.9140625|112.890625|112.890625|110.546875|110.546875|35731200
888814800000|1998-03-02 05:00:00|112.109375|112.109375|112.5|112.5|114.453125|114.453125|110.9375|110.9375|6304000
888901200000|1998-03-03 05:00:00|112.5|112.5|112.890625|112.890625|112.890625|112.890625|110.546875|110.546875|12889600
888987600000|1998-03-04 05:00:00|112.109375|112.109375|112.5|112.5|113.671875|113.671875|112.109375|112.109375|8512000
889074000000|1998-03-05 05:00:00|110.9375|110.9375|112.890625|112.890625|113.671875|113.671875|110.15625|110.15625|4924800
889160400000|1998-03-06 05:00:00|112.890625|112.890625|117.578125|117.578125|118.359375|118.359375|112.890625|112.890625|15017600
889419600000|1998-03-09 05:00:00|116.015625|116.015625|118.1640625|118.1640625|119.53125|119.53125|116.015625|116.015625|2649600
889506000000|1998-03-10 05:00:00|118.75|118.75|118.359375|118.359375|120.3125|120.3125|117.96875|117.96875|6723200
889592400000|1998-03-11 05:00:00|119.140625|119.140625|119.921875|119.921875|121.09375|121.09375|118.75|118.75|13510400
889678800000|1998-03-12 05:00:00|119.53125|119.53125|122.8515625|122.8515625|123.4375|123.4375|119.53125|119.53125|12336000
889765200000|1998-03-13 05:00:00|122.65625|122.65625|120.8984375|120.8984375|123.046875|123.046875|120.703125|120.703125|4697600
890024400000|1998-03-16 05:00:00|121.484375|121.484375|119.921875|119.921875|121.875|121.875|119.53125|119.53125|3084800
890110800000|1998-03-17 05:00:00|121.09375|121.09375|125|125|125|125|119.921875|119.921875|6816000
890197200000|1998-03-18 05:00:00|125|125|123.828125|123.828125|125.390625|125.390625|123.046875|123.046875|12032000
890283600000|1998-03-19 05:00:00|125.390625|125.390625|124.609375|124.609375|126.171875|126.171875|123.4375|123.4375|9107200
890370000000|1998-03-20 05:00:00|124.609375|124.609375|123.828125|123.828125|124.609375|124.609375|122.65625|122.65625|3961600
890629200000|1998-03-23 05:00:00|123.828125|123.828125|123.6328125|123.6328125|124.609375|124.609375|123.046875|123.046875|5238400
890715600000|1998-03-24 05:00:00|123.828125|123.828125|123.828125|123.828125|124.609375|124.609375|122.65625|122.65625|16246400
890802000000|1998-03-25 05:00:00|123.046875|123.046875|123.4375|123.4375|126.171875|126.171875|123.046875|123.046875|3968000
890888400000|1998-03-26 05:00:00|123.4375|123.4375|124.21875|124.21875|125.390625|125.390625|123.046875|123.046875|2358400
890974800000|1998-03-27 05:00:00|123.828125|123.828125|123.6328125|123.6328125|124.8046875|124.8046875|123.046875|123.046875|2009600
891234000000|1998-03-30 05:00:00|124.609375|124.609375|121.484375|121.484375|124.609375|124.609375|121.484375|121.484375|12080000
891320400000|1998-03-31 05:00:00|121.09375|121.09375|112.5|112.5|121.484375|121.484375|105.46875|105.46875|54803200
891406800000|1998-04-01 05:00:00|114.0625|114.0625|107.03125|107.03125|115.234375|115.234375|107.03125|107.03125|33875200
891493200000|1998-04-02 05:00:00|113.671875|113.671875|111.9140625|111.9140625|116.40625|116.40625|110.546875|110.546875|26841600
891579600000|1998-04-03 05:00:00|112.5|112.5|112.890625|112.890625|113.4765625|113.4765625|107.8125|107.8125|30588800
891835200000|1998-04-06 04:00:00|134.375|134.375|135.15625|135.15625|138.28125|138.28125|132.421875|132.421875|69078400
891921600000|1998-04-07 04:00:00|134.375|134.375|133.984375|133.984375|134.765625|134.765625|131.25|131.25|26710400
892008000000|1998-04-08 04:00:00|135.15625|135.15625|133.203125|133.203125|136.71875|136.71875|132.03125|132.03125|19443200
892094400000|1998-04-09 04:00:00|133.59375|133.59375|130.46875|130.46875|135.15625|135.15625|130.46875|130.46875|6486400
892440000000|1998-04-13 04:00:00|130.46875|130.46875|131.25|131.25|132.03125|132.03125|127.34375|127.34375|11673600
892526400000|1998-04-14 04:00:00|131.25|131.25|133.984375|133.984375|135.15625|135.15625|129.6875|129.6875|7171200
892612800000|1998-04-15 04:00:00|133.984375|133.984375|132.421875|132.421875|134.375|134.375|132.324219|132.324219|4928000
892699200000|1998-04-16 04:00:00|130.46875|130.46875|131.25|131.25|132.03125|132.03125|129.6875|129.6875|5177600
892785600000|1998-04-17 04:00:00|129.6875|129.6875|130.078125|130.078125|130.46875|130.46875|127.34375|127.34375|19603200
893044800000|1998-04-20 04:00:00|129.6875|129.6875|131.8359375|131.8359375|132.03125|132.03125|129.6875|129.6875|5161600
893131200000|1998-04-21 04:00:00|131.25|131.25|129.296875|129.296875|131.8359375|131.8359375|128.125|128.125|3305600
893217600000|1998-04-22 04:00:00|128.515625|128.515625|129.6875|129.6875|130.46875|130.46875|128.515625|128.515625|1763200
893304000000|1998-04-23 04:00:00|129.6875|129.6875|128.515625|128.515625|130.078125|130.078125|128.515625|128.515625|1296000
893390400000|1998-04-24 04:00:00|128.515625|128.515625|123.046875|123.046875|128.90625|128.90625|122.8515625|122.8515625|7731200
893649600000|1998-04-27 04:00:00|119.921875|119.921875|118.359375|118.359375|121.875|121.875|115.625|115.625|16185600
893736000000|1998-04-28 04:00:00|118.75|118.75|119.53125|119.53125|119.921875|119.921875|117.96875|117.96875|1129600
893822400000|1998-04-29 04:00:00|120.3125|120.3125|120.703125|120.703125|122.4609375|122.4609375|117.1875|117.1875|5299200
893908800000|1998-04-30 04:00:00|123.046875|123.046875|118.75|118.75|123.046875|123.046875|118.359375|118.359375|6572800
893995200000|1998-05-01 04:00:00|118.75|118.75|118.75|118.75|119.53125|119.53125|118.75|118.75|3443200
894254400000|1998-05-04 04:00:00|118.5546875|118.5546875|120.703125|120.703125|120.703125|120.703125|118.5546875|118.5546875|8384000
894340800000|1998-05-05 04:00:00|120.3125|120.3125|118.75|118.75|120.3125|120.3125|118.359375|118.359375|3491200
894427200000|1998-05-06 04:00:00|118.359375|118.359375|116.796875|116.796875|119.140625|119.140625|115.625|115.625|9744000
894513600000|1998-05-07 04:00:00|117.1875|117.1875|117.1875|117.1875|118.75|118.75|117.1875|117.1875|3184000
894600000000|1998-05-08 04:00:00|118.75|118.75|117.578125|117.578125|118.75|118.75|116.9921875|116.9921875|3696000
894859200000|1998-05-11 04:00:00|117.7734375|117.7734375|111.9140625|111.9140625|118.359375|118.359375|111.9140625|111.9140625|8803200
894945600000|1998-05-12 04:00:00|112.109375|112.109375|112.5|112.5|112.890625|112.890625|110.15625|110.15625|13942400
895032000000|1998-05-13 04:00:00|112.5|112.5|112.890625|112.890625|112.890625|112.890625|111.71875|111.71875|6131200
895118400000|1998-05-14 04:00:00|112.890625|112.890625|110.9375|110.9375|112.890625|112.890625|110.15625|110.15625|14864000
895204800000|1998-05-15 04:00:00|110.9375|110.9375|116.40625|116.40625|116.40625|116.40625|110.9375|110.9375|15561600
895464000000|1998-05-18 04:00:00|116.40625|116.40625|112.5|112.5|117.1875|117.1875|112.109375|112.109375|6764800
895550400000|1998-05-19 04:00:00|112.5|112.5|113.8671875|113.8671875|116.40625|116.40625|112.109375|112.109375|2841600
895636800000|1998-05-20 04:00:00|112.890625|112.890625|112.3046875|112.3046875|114.0625|114.0625|112.109375|112.109375|2838400
895723200000|1998-05-21 04:00:00|112.890625|112.890625|112.5|112.5|113.671875|113.671875|111.71875|111.71875|5820800
895809600000|1998-05-22 04:00:00|112.890625|112.890625|109.5703125|109.5703125|112.890625|112.890625|109.375|109.375|3318400
896155200000|1998-05-26 04:00:00|110.546875|110.546875|106.640625|106.640625|111.328125|111.328125|106.25|106.25|9539200
896241600000|1998-05-27 04:00:00|104.6875|104.6875|105.078125|105.078125|107.8125|107.8125|104.6875|104.6875|9744000
896328000000|1998-05-28 04:00:00|106.640625|106.640625|108.59375|108.59375|108.984375|108.984375|105.078125|105.078125|7616000
896414400000|1998-05-29 04:00:00|108.984375|108.984375|101.171875|101.171875|110.15625|110.15625|101.171875|101.171875|6009600
896673600000|1998-06-01 04:00:00|101.953125|101.953125|101.5625|101.5625|103.125|103.125|99.609375|99.609375|8403200
896760000000|1998-06-02 04:00:00|100.78125|100.78125|104.296875|104.296875|105.078125|105.078125|100.78125|100.78125|8227200
896846400000|1998-06-03 04:00:00|105.46875|105.46875|102.734375|102.734375|105.859375|105.859375|100.78125|100.78125|4576000
896932800000|1998-06-04 04:00:00|103.125|103.125|104.296875|104.296875|105.078125|105.078125|101.5625|101.5625|3820800
897019200000|1998-06-05 04:00:00|104.6875|104.6875|104.296875|104.296875|104.6875|104.6875|102.734375|102.734375|3222400
897278400000|1998-06-08 04:00:00|104.296875|104.296875|105.859375|105.859375|107.03125|107.03125|103.125|103.125|9638400
897364800000|1998-06-09 04:00:00|106.25|106.25|105.078125|105.078125|106.25|106.25|103.515625|103.515625|4358400
897451200000|1998-06-10 04:00:00|104.296875|104.296875|101.953125|101.953125|105.46875|105.46875|101.953125|101.953125|3244800
897537600000|1998-06-11 04:00:00|103.125|103.125|100|100|103.515625|103.515625|99.609375|99.609375|3900800
897624000000|1998-06-12 04:00:00|101.5625|101.5625|98.828125|98.828125|102.34375|102.34375|98.4375|98.4375|2694400
897883200000|1998-06-15 04:00:00|97.65625|97.65625|100.390625|100.390625|100.78125|100.78125|97.65625|97.65625|2934400
897969600000|1998-06-16 04:00:00|99.609375|99.609375|108.203125|108.203125|108.984375|108.984375|99.609375|99.609375|9452800
898056000000|1998-06-17 04:00:00|108.984375|108.984375|103.515625|103.515625|109.765625|109.765625|103.125|103.125|5404800
898142400000|1998-06-18 04:00:00|103.90625|103.90625|107.03125|107.03125|107.8125|107.8125|103.125|103.125|7286400
898228800000|1998-06-19 04:00:00|106.640625|106.640625|106.8359375|106.8359375|107.8125|107.8125|105.859375|105.859375|3785600
898488000000|1998-06-22 04:00:00|107.03125|107.03125|108.0078125|108.0078125|108.59375|108.59375|105.078125|105.078125|8000000
898574400000|1998-06-23 04:00:00|108.984375|108.984375|107.8125|107.8125|110.15625|110.15625|107.8125|107.8125|30793600
898660800000|1998-06-24 04:00:00|107.8125|107.8125|107.8125|107.8125|109.765625|109.765625|107.03125|107.03125|9654400
898747200000|1998-06-25 04:00:00|114.0625|114.0625|105.46875|105.46875|114.0625|114.0625|102.34375|102.34375|32048000
898833600000|1998-06-26 04:00:00|106.25|106.25|108.203125|108.203125|109.375|109.375|103.90625|103.90625|34864000
899092800000|1998-06-29 04:00:00|107.8125|107.8125|109.765625|109.765625|113.0859375|113.0859375|107.03125|107.03125|15084800
899179200000|1998-06-30 04:00:00|110.546875|110.546875|100.1953125|100.1953125|110.546875|110.546875|98.2421875|98.2421875|24048000
899265600000|1998-07-01 04:00:00|107.03125|107.03125|94.921875|94.921875|107.03125|107.03125|94.921875|94.921875|43724800
899352000000|1998-07-02 04:00:00|83.203125|83.203125|79.296875|79.296875|88.671875|88.671875|75.78125|75.78125|122841600
899697600000|1998-07-06 04:00:00|81.25|81.25|78.3203125|78.3203125|81.25|81.25|75.78125|75.78125|30310400
899784000000|1998-07-07 04:00:00|78.125|78.125|75.1953125|75.1953125|78.515625|78.515625|73.828125|73.828125|25273600
899870400000|1998-07-08 04:00:00|76.953125|76.953125|79.6875|79.6875|80.078125|80.078125|75.78125|75.78125|16406400
899956800000|1998-07-09 04:00:00|83.203125|83.203125|77.34375|77.34375|83.59375|83.59375|75.78125|75.78125|28995200
900043200000|1998-07-10 04:00:00|77.34375|77.34375|75.1953125|75.1953125|78.515625|78.515625|73.828125|73.828125|19721600
900302400000|1998-07-13 04:00:00|76.953125|76.953125|73.4375|73.4375|76.953125|76.953125|71.875|71.875|15081600
900388800000|1998-07-14 04:00:00|74.609375|74.609375|74.21875|74.21875|75.390625|75.390625|73.4375|73.4375|24544000
900475200000|1998-07-15 04:00:00|75.78125|75.78125|75.390625|75.390625|76.5625|76.5625|73.828125|73.828125|17433600
900561600000|1998-07-16 04:00:00|76.5625|76.5625|74.21875|74.21875|76.5625|76.5625|72.65625|72.65625|23859200
900648000000|1998-07-17 04:00:00|73.828125|73.828125|72.65625|72.65625|74.609375|74.609375|71.484375|71.484375|12377600
900907200000|1998-07-20 04:00:00|72.65625|72.65625|74.4140625|74.4140625|74.609375|74.609375|69.921875|69.921875|13900800
900993600000|1998-07-21 04:00:00|73.4375|73.4375|71.484375|71.484375|74.21875|74.21875|71.09375|71.09375|11731200
901080000000|1998-07-22 04:00:00|71.09375|71.09375|71.484375|71.484375|72.265625|72.265625|70.3125|70.3125|18880000
901166400000|1998-07-23 04:00:00|71.484375|71.484375|71.875|71.875|77.34375|77.34375|71.484375|71.484375|53868800
901252800000|1998-07-24 04:00:00|73.4375|73.4375|71.875|71.875|73.828125|73.828125|71.09375|71.09375|27884800
901512000000|1998-07-27 04:00:00|71.484375|71.484375|70.3125|70.3125|71.484375|71.484375|67.1875|67.1875|17254400
901598400000|1998-07-28 04:00:00|69.921875|69.921875|67.578125|67.578125|70.3125|70.3125|66.796875|66.796875|7126400
901684800000|1998-07-29 04:00:00|69.140625|69.140625|68.75|68.75|69.921875|69.921875|66.40625|66.40625|6800000
901771200000|1998-07-30 04:00:00|70.703125|70.703125|72.65625|72.65625|73.828125|73.828125|69.921875|69.921875|14272000
901857600000|1998-07-31 04:00:00|75|75|73.4375|73.4375|77.34375|77.34375|73.046875|73.046875|25305600
902116800000|1998-08-03 04:00:00|74.21875|74.21875|74.0234375|74.0234375|75.390625|75.390625|70.800781|70.800781|11462400
902203200000|1998-08-04 04:00:00|73.4375|73.4375|70.3125|70.3125|76.171875|76.171875|69.53125|69.53125|10464000
902289600000|1998-08-05 04:00:00|69.921875|69.921875|71.875|71.875|71.875|71.875|68.359375|68.359375|6364800
902376000000|1998-08-06 04:00:00|71.09375|71.09375|74.0234375|74.0234375|74.21875|74.21875|71.09375|71.09375|13014400
902462400000|1998-08-07 04:00:00|73.4375|73.4375|76.171875|76.171875|77.34375|77.34375|73.046875|73.046875|12528000
902721600000|1998-08-10 04:00:00|74.609375|74.609375|77.34375|77.34375|77.34375|77.34375|74.609375|74.609375|8656000
902808000000|1998-08-11 04:00:00|74.609375|74.609375|73.046875|73.046875|74.609375|74.609375|72.65625|72.65625|21539200
902894400000|1998-08-12 04:00:00|73.828125|73.828125|75|75|75.78125|75.78125|72.265625|72.265625|8400000
902980800000|1998-08-13 04:00:00|75.78125|75.78125|74.609375|74.609375|76.953125|76.953125|73.4375|73.4375|14025600
903067200000|1998-08-14 04:00:00|74.21875|74.21875|72.65625|72.65625|75.390625|75.390625|71.6796875|71.6796875|9424000
903326400000|1998-08-17 04:00:00|72.65625|72.65625|72.363281|72.363281|73.4375|73.4375|71.484375|71.484375|11228800
903412800000|1998-08-18 04:00:00|73.4375|73.4375|71.09375|71.09375|73.4375|73.4375|70.8984375|70.8984375|8880000
903499200000|1998-08-19 04:00:00|71.875|71.875|71.484375|71.484375|71.875|71.875|71.09375|71.09375|16889600
903585600000|1998-08-20 04:00:00|71.875|71.875|68.9453125|68.9453125|71.875|71.875|67.96875|67.96875|7014400
903672000000|1998-08-21 04:00:00|69.3359375|69.3359375|70.3125|70.3125|70.3125|70.3125|66.796875|66.796875|3840000
903931200000|1998-08-24 04:00:00|71.484375|71.484375|67.578125|67.578125|71.875|71.875|67.578125|67.578125|5180800
904017600000|1998-08-25 04:00:00|69.53125|69.53125|65.234375|65.234375|69.53125|69.53125|65.0390625|65.0390625|6358400
904104000000|1998-08-26 04:00:00|64.84375|64.84375|64.0625|64.0625|65.625|65.625|63.671875|63.671875|9795200
904190400000|1998-08-27 04:00:00|62.109375|62.109375|60.9375|60.9375|62.109375|62.109375|57.8125|57.8125|12787200
904276800000|1998-08-28 04:00:00|61.328125|61.328125|58.59375|58.59375|61.328125|61.328125|58.59375|58.59375|4544000
904536000000|1998-08-31 04:00:00|58.59375|58.59375|57.03125|57.03125|59.765625|59.765625|56.640625|56.640625|10560000
904622400000|1998-09-01 04:00:00|58.59375|58.59375|62.5|62.5|63.0859375|63.0859375|56.25|56.25|15398400
904708800000|1998-09-02 04:00:00|62.109375|62.109375|62.5|62.5|64.453125|64.453125|61.328125|61.328125|9865600
904795200000|1998-09-03 04:00:00|60.9375|60.9375|57.03125|57.03125|62.109375|62.109375|56.25|56.25|9657600
904881600000|1998-09-04 04:00:00|58.59375|58.59375|58.984375|58.984375|59.375|59.375|57.421875|57.421875|9772800
905227200000|1998-09-08 04:00:00|60.9375|60.9375|64.84375|64.84375|65.234375|65.234375|60.15625|60.15625|8080000
905313600000|1998-09-09 04:00:00|65.625|65.625|65.234375|65.234375|69.53125|69.53125|65.234375|65.234375|15913600
905400000000|1998-09-10 04:00:00|65.234375|65.234375|63.28125|63.28125|65.234375|65.234375|62.109375|62.109375|8259200
905486400000|1998-09-11 04:00:00|63.28125|63.28125|73.046875|73.046875|73.828125|73.828125|62.890625|62.890625|14272000
905745600000|1998-09-14 04:00:00|74.21875|74.21875|75.390625|75.390625|78.90625|78.90625|73.4375|73.4375|12947200
905832000000|1998-09-15 04:00:00|75|75|78.90625|78.90625|78.90625|78.90625|73.046875|73.046875|21875200
905918400000|1998-09-16 04:00:00|79.296875|79.296875|77.34375|77.34375|80.859375|80.859375|76.5625|76.5625|9731200
906004800000|1998-09-17 04:00:00|76.171875|76.171875|77.34375|77.34375|84.1796875|84.1796875|74.21875|74.21875|17833600
906091200000|1998-09-18 04:00:00|78.515625|78.515625|75.78125|75.78125|78.90625|78.90625|74.21875|74.21875|5116800
906350400000|1998-09-21 04:00:00|75|75|77.9296875|77.9296875|79.296875|79.296875|73.828125|73.828125|7836800
906436800000|1998-09-22 04:00:00|77.734375|77.734375|82.421875|82.421875|85.7421875|85.7421875|77.734375|77.734375|30355200
906523200000|1998-09-23 04:00:00|83.203125|83.203125|87.3046875|87.3046875|87.890625|87.890625|82.8125|82.8125|17577600
906609600000|1998-09-24 04:00:00|87.5|87.5|79.6875|79.6875|88.28125|88.28125|79.6875|79.6875|28480000
906696000000|1998-09-25 04:00:00|81.640625|81.640625|80.078125|80.078125|83.203125|83.203125|77.34375|77.34375|27187200
906955200000|1998-09-28 04:00:00|81.25|81.25|76.7578125|76.7578125|81.25|81.25|73.828125|73.828125|33859200
907041600000|1998-09-29 04:00:00|75|75|71.875|71.875|76.171875|76.171875|70.3125|70.3125|23680000
907128000000|1998-09-30 04:00:00|71.09375|71.09375|67.578125|67.578125|71.875|71.875|66.796875|66.796875|9334400
907214400000|1998-10-01 04:00:00|66.796875|66.796875|64.2578125|64.2578125|69.921875|69.921875|64.0625|64.0625|10550400
907300800000|1998-10-02 04:00:00|63.28125|63.28125|64.2578125|64.2578125|64.84375|64.84375|60.15625|60.15625|10819200
907560000000|1998-10-05 04:00:00|62.890625|62.890625|62.890625|62.890625|64.453125|64.453125|60.9375|60.9375|9820800
907646400000|1998-10-06 04:00:00|64.0625|64.0625|64.6484375|64.6484375|68.75|68.75|62.890625|62.890625|15468800
907732800000|1998-10-07 04:00:00|65.234375|65.234375|62.109375|62.109375|65.234375|65.234375|61.328125|61.328125|6643200
907819200000|1998-10-08 04:00:00|60.3515625|60.3515625|58.59375|58.59375|61.328125|61.328125|57.421875|57.421875|9203200
907905600000|1998-10-09 04:00:00|59.375|59.375|64.0625|64.0625|64.453125|64.453125|59.375|59.375|5971200
908164800000|1998-10-12 04:00:00|66.015625|66.015625|65.625|65.625|67.1875|67.1875|64.84375|64.84375|4073600
908251200000|1998-10-13 04:00:00|66.796875|66.796875|64.453125|64.453125|66.796875|66.796875|64.453125|64.453125|3529600
908337600000|1998-10-14 04:00:00|64.84375|64.84375|68.5546875|68.5546875|69.3359375|69.3359375|64.0625|64.0625|5376000
908424000000|1998-10-15 04:00:00|69.53125|69.53125|77.441406|77.441406|79.6875|79.6875|67.96875|67.96875|22361600
908510400000|1998-10-16 04:00:00|77.34375|77.34375|77.734375|77.734375|80.46875|80.46875|75|75|6361600
908769600000|1998-10-19 04:00:00|76.5625|76.5625|81.640625|81.640625|83.984375|83.984375|75.78125|75.78125|15555200
908856000000|1998-10-20 04:00:00|83.3984375|83.3984375|89.453125|89.453125|93.359375|93.359375|81.640625|81.640625|33968000
908942400000|1998-10-21 04:00:00|88.671875|88.671875|85.15625|85.15625|89.0625|89.0625|85.15625|85.15625|13484800
909028800000|1998-10-22 04:00:00|85.15625|85.15625|89.84375|89.84375|91.40625|91.40625|85.15625|85.15625|11376000
909115200000|1998-10-23 04:00:00|89.453125|89.453125|89.0625|89.0625|89.453125|89.453125|87.5|87.5|2841600
909378000000|1998-10-26 05:00:00|87.109375|87.109375|93.359375|93.359375|93.359375|93.359375|86.328125|86.328125|5705600
909464400000|1998-10-27 05:00:00|92.96875|92.96875|85.15625|85.15625|94.53125|94.53125|85.15625|85.15625|10156800
909550800000|1998-10-28 05:00:00|83.59375|83.59375|82.03125|82.03125|84.765625|84.765625|81.4453125|81.4453125|3865600
909637200000|1998-10-29 05:00:00|82.8125|82.8125|87.5|87.5|87.890625|87.890625|81.25|81.25|24444800
909723600000|1998-10-30 05:00:00|89.0625|89.0625|88.671875|88.671875|89.0625|89.0625|87.5|87.5|14172800
909982800000|1998-11-02 05:00:00|89.453125|89.453125|100.390625|100.390625|100.390625|100.390625|89.0625|89.0625|19692800
910069200000|1998-11-03 05:00:00|98.046875|98.046875|99.609375|99.609375|100.390625|100.390625|94.53125|94.53125|10457600
910155600000|1998-11-04 05:00:00|99.609375|99.609375|98.046875|98.046875|100.390625|100.390625|95.3125|95.3125|7190400
910242000000|1998-11-05 05:00:00|97.65625|97.65625|96.875|96.875|97.8515625|97.8515625|94.140625|94.140625|2809600
910328400000|1998-11-06 05:00:00|97.265625|97.265625|98.828125|98.828125|101.171875|101.171875|96.875|96.875|12867200
910587600000|1998-11-09 05:00:00|102.5390625|102.5390625|96.386719|96.386719|102.734375|102.734375|93.359375|93.359375|21350400
910674000000|1998-11-10 05:00:00|94.921875|94.921875|92.96875|92.96875|96.09375|96.09375|92.578125|92.578125|3472000
910760400000|1998-11-11 05:00:00|94.140625|94.140625|92.3828125|92.3828125|94.140625|94.140625|89.84375|89.84375|6742400
910846800000|1998-11-12 05:00:00|92.1875|92.1875|90.234375|90.234375|92.1875|92.1875|88.671875|88.671875|3459200
910933200000|1998-11-13 05:00:00|91.40625|91.40625|89.84375|89.84375|92.1875|92.1875|89.84375|89.84375|7785600
911192400000|1998-11-16 05:00:00|90.234375|90.234375|92.96875|92.96875|94.921875|94.921875|89.84375|89.84375|6268800
911278800000|1998-11-17 05:00:00|92.578125|92.578125|91.9921875|91.9921875|92.96875|92.96875|89.6484375|89.6484375|9974400
911365200000|1998-11-18 05:00:00|91.9921875|91.9921875|96.09375|96.09375|96.09375|96.09375|91.40625|91.40625|3328000
911451600000|1998-11-19 05:00:00|96.484375|96.484375|99.8046875|99.8046875|100.5859375|100.5859375|95.703125|95.703125|7145600
911538000000|1998-11-20 05:00:00|99.8046875|99.8046875|98.6328125|98.6328125|100|100|98.046875|98.046875|8496000
911797200000|1998-11-23 05:00:00|98.828125|98.828125|99.8046875|99.8046875|100.78125|100.78125|98.4375|98.4375|4758400
911883600000|1998-11-24 05:00:00|99.8046875|99.8046875|98.4375|98.4375|100.78125|100.78125|97.65625|97.65625|6384000
911970000000|1998-11-25 05:00:00|98.4375|98.4375|99.8046875|99.8046875|100.78125|100.78125|97.65625|97.65625|3977600
912142800000|1998-11-27 05:00:00|100.78125|100.78125|99.609375|99.609375|100.78125|100.78125|98.4375|98.4375|1193600
912402000000|1998-11-30 05:00:00|99.609375|99.609375|97.265625|97.265625|100.78125|100.78125|96.875|96.875|3171200
912488400000|1998-12-01 05:00:00|96.875|96.875|99.609375|99.609375|100|100|96.09375|96.09375|4556800
912574800000|1998-12-02 05:00:00|98.828125|98.828125|104.8828125|104.8828125|106.0546875|106.0546875|98.828125|98.828125|9116800
912661200000|1998-12-03 05:00:00|104.6875|104.6875|101.953125|101.953125|105.46875|105.46875|101.5625|101.5625|6582400
912747600000|1998-12-04 05:00:00|101.5625|101.5625|100.5859375|100.5859375|104.6875|104.6875|97.265625|97.265625|7894400
913006800000|1998-12-07 05:00:00|100.390625|100.390625|100.5859375|100.5859375|100.78125|100.78125|98.4375|98.4375|2556800
913093200000|1998-12-08 05:00:00|100.78125|100.78125|100.390625|100.390625|100.78125|100.78125|99.21875|99.21875|3088000
913179600000|1998-12-09 05:00:00|98.828125|98.828125|104.296875|104.296875|104.296875|104.296875|98.828125|98.828125|6668800
913266000000|1998-12-10 05:00:00|104.4921875|104.4921875|102.34375|102.34375|107.421875|107.421875|102.34375|102.34375|6432000
913352400000|1998-12-11 05:00:00|101.953125|101.953125|102.9296875|102.9296875|103.90625|103.90625|100.78125|100.78125|2048000
913611600000|1998-12-14 05:00:00|100.390625|100.390625|100|100|101.953125|101.953125|100|100|2697600
913698000000|1998-12-15 05:00:00|100|100|99.4140625|99.4140625|101.5625|101.5625|99.21875|99.21875|3177600
913784400000|1998-12-16 05:00:00|99.609375|99.609375|114.453125|114.453125|116.015625|116.015625|99.21875|99.21875|17660800
913870800000|1998-12-17 05:00:00|114.453125|114.453125|110.546875|110.546875|115.625|115.625|108.984375|108.984375|18873600
913957200000|1998-12-18 05:00:00|110.15625|110.15625|110.15625|110.15625|112.5|112.5|109.375|109.375|14000000
914216400000|1998-12-21 05:00:00|110.9375|110.9375|112.890625|112.890625|113.671875|113.671875|110.9375|110.9375|11939200
914302800000|1998-12-22 05:00:00|111.71875|111.71875|112.109375|112.109375|113.671875|113.671875|110.546875|110.546875|3916800
914389200000|1998-12-23 05:00:00|112.109375|112.109375|114.84375|114.84375|115.625|115.625|112.109375|112.109375|3187200
914475600000|1998-12-24 05:00:00|114.453125|114.453125|116.40625|116.40625|121.09375|121.09375|114.453125|114.453125|5440000
914821200000|1998-12-28 05:00:00|117.1875|117.1875|120.8984375|120.8984375|121.484375|121.484375|116.015625|116.015625|2924800
914907600000|1998-12-29 05:00:00|120.703125|120.703125|123.046875|123.046875|124.609375|124.609375|117.96875|117.96875|5686400
914994000000|1998-12-30 05:00:00|121.875|121.875|120.703125|120.703125|123.4375|123.4375|119.921875|119.921875|5152000
915080400000|1998-12-31 05:00:00|121.875|121.875|128.3203125|128.3203125|130.859375|130.859375|120.8984375|120.8984375|10348800
915426000000|1999-01-04 05:00:00|128.125|128.125|124.21875|124.21875|132.421875|132.421875|123.828125|123.828125|13932800
915512400000|1999-01-05 05:00:00|125|125|121.875|121.875|125.390625|125.390625|120.3125|120.3125|10604800
915598800000|1999-01-06 05:00:00|121.875|121.875|121.582031|121.582031|121.875|121.875|120.3125|120.3125|6883200
915685200000|1999-01-07 05:00:00|120.703125|120.703125|121.09375|121.09375|121.09375|121.09375|118.75|118.75|9552000
915771600000|1999-01-08 05:00:00|118.9453125|118.9453125|129.296875|129.296875|130.078125|130.078125|118.9453125|118.9453125|12032000
916030800000|1999-01-11 05:00:00|128.125|128.125|125|125|128.515625|128.515625|123.828125|123.828125|6614400
916117200000|1999-01-12 05:00:00|123.828125|123.828125|125.390625|125.390625|126.5625|126.5625|123.046875|123.046875|7097600
916203600000|1999-01-13 05:00:00|123.046875|123.046875|120.3125|120.3125|124.21875|124.21875|119.921875|119.921875|8067200
916290000000|1999-01-14 05:00:00|121.484375|121.484375|120.5078125|120.5078125|121.875|121.875|119.921875|119.921875|13491200
916376400000|1999-01-15 05:00:00|119.921875|119.921875|129.6875|129.6875|129.6875|129.6875|119.921875|119.921875|11552000
916722000000|1999-01-19 05:00:00|128.515625|128.515625|127.9296875|127.9296875|132.03125|132.03125|126.5625|126.5625|12185600
916808400000|1999-01-20 05:00:00|126.5625|126.5625|124.609375|124.609375|128.125|128.125|124.609375|124.609375|7593600
916894800000|1999-01-21 05:00:00|125|125|117.96875|117.96875|125|125|117.578125|117.578125|8099200
916981200000|1999-01-22 05:00:00|117.578125|117.578125|117.1875|117.1875|117.7734375|117.7734375|114.84375|114.84375|3500800
917240400000|1999-01-25 05:00:00|117.1875|117.1875|111.71875|111.71875|117.1875|117.1875|110.15625|110.15625|2691200
917326800000|1999-01-26 05:00:00|111.71875|111.71875|128.90625|128.90625|128.90625|128.90625|111.71875|111.71875|17430400
917413200000|1999-01-27 05:00:00|128.515625|128.515625|123.828125|123.828125|132.03125|132.03125|123.4375|123.4375|12252800
917499600000|1999-01-28 05:00:00|125.78125|125.78125|130.859375|130.859375|131.640625|131.640625|125.390625|125.390625|14329600
917586000000|1999-01-29 05:00:00|132.03125|132.03125|134.375|134.375|135.9375|135.9375|130.859375|130.859375|8086400
917845200000|1999-02-01 05:00:00|129.6875|129.6875|136.328125|136.328125|138.671875|138.671875|128.90625|128.90625|15420800
917931600000|1999-02-02 05:00:00|135.15625|135.15625|137.5|137.5|137.890625|137.890625|133.3984375|133.3984375|7372800
918018000000|1999-02-03 05:00:00|135.15625|135.15625|135.9375|135.9375|138.671875|138.671875|134.1796875|134.1796875|6585600
918104400000|1999-02-04 05:00:00|134.765625|134.765625|135.546875|135.546875|136.71875|136.71875|133.984375|133.984375|2265600
918190800000|1999-02-05 05:00:00|135.3515625|135.3515625|130.859375|130.859375|135.9375|135.9375|130.859375|130.859375|8288000
918450000000|1999-02-08 05:00:00|130.859375|130.859375|131.4453125|131.4453125|133.886719|133.886719|130.6640625|130.6640625|2576000
918536400000|1999-02-09 05:00:00|130.46875|130.46875|122.0703125|122.0703125|131.25|131.25|121.875|121.875|4931200
918622800000|1999-02-10 05:00:00|121.875|121.875|125|125|128.515625|128.515625|120.703125|120.703125|8451200
918709200000|1999-02-11 05:00:00|128.125|128.125|130.859375|130.859375|131.25|131.25|125.5859375|125.5859375|3625600
918795600000|1999-02-12 05:00:00|130.859375|130.859375|123.046875|123.046875|130.859375|130.859375|123.046875|123.046875|4396800
919141200000|1999-02-16 05:00:00|124.21875|124.21875|127.9296875|127.9296875|128.515625|128.515625|123.046875|123.046875|6262400
919227600000|1999-02-17 05:00:00|125|125|119.140625|119.140625|128.125|128.125|117.1875|117.1875|5702400
919314000000|1999-02-18 05:00:00|119.921875|119.921875|121.875|121.875|122.265625|122.265625|116.40625|116.40625|3545600
919400400000|1999-02-19 05:00:00|119.921875|119.921875|115.625|115.625|123.046875|123.046875|114.453125|114.453125|4896000
919659600000|1999-02-22 05:00:00|115.625|115.625|118.5546875|118.5546875|119.921875|119.921875|114.453125|114.453125|12710400
919746000000|1999-02-23 05:00:00|119.140625|119.140625|132.03125|132.03125|132.8125|132.8125|116.796875|116.796875|12489600
919832400000|1999-02-24 05:00:00|130.859375|130.859375|131.25|131.25|135.15625|135.15625|121.875|121.875|34793600
919918800000|1999-02-25 05:00:00|132.03125|132.03125|132.03125|132.03125|135.15625|135.15625|124.609375|124.609375|21948800
920005200000|1999-02-26 05:00:00|132.8125|132.8125|128.90625|128.90625|132.8125|132.8125|126.5625|126.5625|4105600
920264400000|1999-03-01 05:00:00|130.2734375|130.2734375|127.34375|127.34375|131.640625|131.640625|119.921875|119.921875|26684800
920350800000|1999-03-02 05:00:00|128.90625|128.90625|126.171875|126.171875|132.2265625|132.2265625|126.171875|126.171875|14745600
920437200000|1999-03-03 05:00:00|132.03125|132.03125|131.0546875|131.0546875|135.15625|135.15625|128.125|128.125|25219200
920523600000|1999-03-04 05:00:00|132.421875|132.421875|150.78125|150.78125|154.6875|154.6875|131.25|131.25|90041600
920610000000|1999-03-05 05:00:00|150.78125|150.78125|159.5703125|159.5703125|159.765625|159.765625|146.09375|146.09375|37792000
920869200000|1999-03-08 05:00:00|157.6171875|157.6171875|155.46875|155.46875|157.6171875|157.6171875|154.6875|154.6875|34979200
920955600000|1999-03-09 05:00:00|155.078125|155.078125|154.6875|154.6875|155.078125|155.078125|151.953125|151.953125|15772800
921042000000|1999-03-10 05:00:00|155.46875|155.46875|161.1328125|161.1328125|162.3046875|162.3046875|155.078125|155.078125|27142400
921128400000|1999-03-11 05:00:00|162.3046875|162.3046875|160.058594|160.058594|162.3046875|162.3046875|157.421875|157.421875|10720000
921214800000|1999-03-12 05:00:00|159.375|159.375|155.078125|155.078125|159.375|159.375|153.515625|153.515625|8886400
921474000000|1999-03-15 05:00:00|156.25|156.25|152.5390625|152.5390625|156.25|156.25|151.5625|151.5625|8432000
921560400000|1999-03-16 05:00:00|153.125|153.125|155.46875|155.46875|159.765625|159.765625|152.34375|152.34375|10889600
921646800000|1999-03-17 05:00:00|155.859375|155.859375|162.109375|162.109375|165.625|165.625|155.46875|155.46875|16630400
921733200000|1999-03-18 05:00:00|162.5|162.5|175|175|176.953125|176.953125|162.109375|162.109375|39571200
921819600000|1999-03-19 05:00:00|173.4375|173.4375|177.34375|177.34375|179.6875|179.6875|172.65625|172.65625|43408000
922078800000|1999-03-22 05:00:00|162.5|162.5|150.390625|150.390625|162.5|162.5|143.359375|143.359375|82348800
922165200000|1999-03-23 05:00:00|148.4375|148.4375|143.75|143.75|148.4375|148.4375|140.234375|140.234375|50912000
922251600000|1999-03-24 05:00:00|142.96875|142.96875|145.5078125|145.5078125|146.484375|146.484375|142.578125|142.578125|26057600
922338000000|1999-03-25 05:00:00|146.09375|146.09375|147.265625|147.265625|148.828125|148.828125|145.1171875|145.1171875|13753600
922424400000|1999-03-26 05:00:00|147.265625|147.265625|144.53125|144.53125|149.0234375|149.0234375|143.359375|143.359375|16038400
922683600000|1999-03-29 05:00:00|144.3359375|144.3359375|140.234375|140.234375|144.53125|144.53125|139.453125|139.453125|11110400
922770000000|1999-03-30 05:00:00|139.84375|139.84375|140.4296875|140.4296875|142.1875|142.1875|139.453125|139.453125|21852800
922856400000|1999-03-31 05:00:00|141.796875|141.796875|142.1875|142.1875|143.75|143.75|140.234375|140.234375|12483200
922942800000|1999-04-01 05:00:00|141.796875|141.796875|140.4296875|140.4296875|142.578125|142.578125|139.2578125|139.2578125|3993600
923284800000|1999-04-05 04:00:00|140.234375|140.234375|139.0625|139.0625|141.9921875|141.9921875|138.671875|138.671875|2582400
923371200000|1999-04-06 04:00:00|139.84375|139.84375|133.984375|133.984375|140.625|140.625|133.984375|133.984375|7177600
923457600000|1999-04-07 04:00:00|133.984375|133.984375|135.546875|135.546875|136.5234375|136.5234375|130.859375|130.859375|15430400
923544000000|1999-04-08 04:00:00|135.15625|135.15625|133.59375|133.59375|136.71875|136.71875|132.421875|132.421875|9897600
923630400000|1999-04-09 04:00:00|134.1796875|134.1796875|135.15625|135.15625|135.15625|135.15625|133.203125|133.203125|3833600
923889600000|1999-04-12 04:00:00|133.59375|133.59375|133.3984375|133.3984375|133.59375|133.59375|132.03125|132.03125|3465600
923976000000|1999-04-13 04:00:00|133.3984375|133.3984375|133.886719|133.886719|136.71875|136.71875|132.421875|132.421875|9110400
924062400000|1999-04-14 04:00:00|133.7890625|133.7890625|131.640625|131.640625|133.984375|133.984375|131.640625|131.640625|6259200
924148800000|1999-04-15 04:00:00|131.640625|131.640625|129.296875|129.296875|133.0078125|133.0078125|129.296875|129.296875|11756800
924235200000|1999-04-16 04:00:00|129.1015625|129.1015625|127.34375|127.34375|129.296875|129.296875|125.390625|125.390625|9136000
924494400000|1999-04-19 04:00:00|127.34375|127.34375|112.6953125|112.6953125|128.125|128.125|112.109375|112.109375|12358400
924580800000|1999-04-20 04:00:00|113.28125|113.28125|129.6875|129.6875|131.25|131.25|112.109375|112.109375|28176000
924667200000|1999-04-21 04:00:00|132.421875|132.421875|130.078125|130.078125|132.421875|132.421875|128.90625|128.90625|3891200
924753600000|1999-04-22 04:00:00|131.640625|131.640625|133.0078125|133.0078125|135.15625|135.15625|130.46875|130.46875|6217600
924840000000|1999-04-23 04:00:00|131.640625|131.640625|126.7578125|126.7578125|134.375|134.375|125.390625|125.390625|2582400
925099200000|1999-04-26 04:00:00|126.171875|126.171875|127.34375|127.34375|128.125|128.125|125.78125|125.78125|1260800
925185600000|1999-04-27 04:00:00|133.203125|133.203125|138.671875|138.671875|141.40625|141.40625|131.640625|131.640625|19510400
925272000000|1999-04-28 04:00:00|139.453125|139.453125|136.71875|136.71875|139.84375|139.84375|135.9375|135.9375|10883200
925358400000|1999-04-29 04:00:00|137.5|137.5|135.15625|135.15625|137.5|137.5|131.640625|131.640625|9977600
925444800000|1999-04-30 04:00:00|137.109375|137.109375|143.9453125|143.9453125|145.703125|145.703125|133.7890625|133.7890625|66259200
925704000000|1999-05-03 04:00:00|143.5546875|143.5546875|140.625|140.625|144.140625|144.140625|140.234375|140.234375|14377600
925790400000|1999-05-04 04:00:00|140.4296875|140.4296875|138.671875|138.671875|142.1875|142.1875|138.28125|138.28125|34150400
925876800000|1999-05-05 04:00:00|139.0625|139.0625|140.234375|140.234375|141.40625|141.40625|138.28125|138.28125|7529600
925963200000|1999-05-06 04:00:00|141.796875|141.796875|141.015625|141.015625|143.359375|143.359375|140.625|140.625|4604800
926049600000|1999-05-07 04:00:00|141.40625|141.40625|141.40625|141.40625|142.1875|142.1875|139.84375|139.84375|4796800
926308800000|1999-05-10 04:00:00|141.796875|141.796875|138.8671875|138.8671875|141.9921875|141.9921875|138.8671875|138.8671875|14128000
926395200000|1999-05-11 04:00:00|139.550781|139.550781|149.21875|149.21875|149.609375|149.609375|137.5|137.5|16470400
926481600000|1999-05-12 04:00:00|149.8046875|149.8046875|147.0703125|147.0703125|149.8046875|149.8046875|146.09375|146.09375|4627200
926568000000|1999-05-13 04:00:00|147.265625|147.265625|146.875|146.875|148.828125|148.828125|146.09375|146.09375|3824000
926654400000|1999-05-14 04:00:00|146.09375|146.09375|144.140625|144.140625|146.484375|146.484375|143.359375|143.359375|5292800
926913600000|1999-05-17 04:00:00|143.75|143.75|145.3125|145.3125|146.09375|146.09375|143.75|143.75|1926400
927000000000|1999-05-18 04:00:00|146.09375|146.09375|144.921875|144.921875|146.09375|146.09375|143.75|143.75|3174400
927086400000|1999-05-19 04:00:00|145.703125|145.703125|149.0234375|149.0234375|149.21875|149.21875|144.53125|144.53125|2563200
927172800000|1999-05-20 04:00:00|149.0234375|149.0234375|150.78125|150.78125|151.171875|151.171875|146.875|146.875|3267200
927259200000|1999-05-21 04:00:00|148.4375|148.4375|141.9921875|141.9921875|150|150|141.796875|141.796875|4112000
927518400000|1999-05-24 04:00:00|142.1875|142.1875|136.71875|136.71875|144.53125|144.53125|136.71875|136.71875|14819200
927604800000|1999-05-25 04:00:00|136.71875|136.71875|135.546875|135.546875|138.28125|138.28125|135.449219|135.449219|5728000
927691200000|1999-05-26 04:00:00|135.546875|135.546875|133.7890625|133.7890625|135.9375|135.9375|130.859375|130.859375|7817600
927777600000|1999-05-27 04:00:00|134.375|134.375|130.859375|130.859375|134.375|134.375|127.9296875|127.9296875|4579200
927864000000|1999-05-28 04:00:00|130.46875|130.46875|136.328125|136.328125|138.28125|138.28125|129.6875|129.6875|10396800
928209600000|1999-06-01 04:00:00|135.546875|135.546875|135.9375|135.9375|137.5|137.5|135.546875|135.546875|9196800
928296000000|1999-06-02 04:00:00|136.1328125|136.1328125|131.640625|131.640625|136.71875|136.71875|130.2734375|130.2734375|7312000
928382400000|1999-06-03 04:00:00|132.8125|132.8125|130.078125|130.078125|132.8125|132.8125|128.125|128.125|8345600
928468800000|1999-06-04 04:00:00|129.6875|129.6875|131.8359375|131.8359375|132.421875|132.421875|129.1015625|129.1015625|5686400
928728000000|1999-06-07 04:00:00|132.421875|132.421875|138.0859375|138.0859375|139.6484375|139.6484375|130.078125|130.078125|5846400
928814400000|1999-06-08 04:00:00|138.671875|138.671875|141.2109375|141.2109375|144.53125|144.53125|136.71875|136.71875|9110400
928900800000|1999-06-09 04:00:00|141.40625|141.40625|136.328125|136.328125|141.40625|141.40625|135.9375|135.9375|8524800
928987200000|1999-06-10 04:00:00|135.9375|135.9375|134.9609375|134.9609375|135.9375|135.9375|134.765625|134.765625|2748800
929073600000|1999-06-11 04:00:00|135.9375|135.9375|133.984375|133.984375|138.0859375|138.0859375|133.7890625|133.7890625|4345600
929332800000|1999-06-14 04:00:00|133.59375|133.59375|140.625|140.625|140.625|140.625|133.59375|133.59375|4438400
929419200000|1999-06-15 04:00:00|140.625|140.625|146.2890625|146.2890625|149.0234375|149.0234375|139.453125|139.453125|8326400
929505600000|1999-06-16 04:00:00|149.21875|149.21875|153.90625|153.90625|154.296875|154.296875|148.828125|148.828125|16774400
929592000000|1999-06-17 04:00:00|152.34375|152.34375|156.640625|156.640625|157.03125|157.03125|149.21875|149.21875|13372800
929678400000|1999-06-18 04:00:00|156.25|156.25|159.375|159.375|160.9375|160.9375|156.0546875|156.0546875|13206400
929937600000|1999-06-21 04:00:00|159.375|159.375|156.640625|156.640625|159.375|159.375|156.0546875|156.0546875|5718400
930024000000|1999-06-22 04:00:00|156.25|156.25|156.347656|156.347656|156.640625|156.640625|153.125|153.125|4716800
930110400000|1999-06-23 04:00:00|154.6875|154.6875|155.859375|155.859375|156.640625|156.640625|153.3203125|153.3203125|4764800
930196800000|1999-06-24 04:00:00|156.25|156.25|153.125|153.125|157.03125|157.03125|150|150|5737600
930283200000|1999-06-25 04:00:00|153.125|153.125|152.734375|152.734375|153.90625|153.90625|150.78125|150.78125|1440000
930542400000|1999-06-28 04:00:00|151.171875|151.171875|152.34375|152.34375|153.515625|153.515625|150.78125|150.78125|1657600
930628800000|1999-06-29 04:00:00|150.78125|150.78125|153.7109375|153.7109375|154.296875|154.296875|150.78125|150.78125|6140800
930715200000|1999-06-30 04:00:00|155.859375|155.859375|163.28125|163.28125|169.140625|169.140625|155.859375|155.859375|36012800
930801600000|1999-07-01 04:00:00|163.28125|163.28125|162.890625|162.890625|165.234375|165.234375|158.203125|158.203125|5619200
930888000000|1999-07-02 04:00:00|163.28125|163.28125|167.96875|167.96875|170.3125|170.3125|161.71875|161.71875|9174400
931233600000|1999-07-06 04:00:00|167.96875|167.96875|168.9453125|168.9453125|170.3125|170.3125|166.015625|166.015625|5948800
931320000000|1999-07-07 04:00:00|168.5546875|168.5546875|166.9921875|166.9921875|168.9453125|168.9453125|166.40625|166.40625|3926400
931406400000|1999-07-08 04:00:00|165.625|165.625|167.96875|167.96875|169.53125|169.53125|165.625|165.625|6982400
931492800000|1999-07-09 04:00:00|167.96875|167.96875|169.7265625|169.7265625|170.3125|170.3125|167.96875|167.96875|5692800
931752000000|1999-07-12 04:00:00|171.09375|171.09375|168.1640625|168.1640625|171.09375|171.09375|166.9921875|166.9921875|6656000
931838400000|1999-07-13 04:00:00|167.7734375|167.7734375|177.5390625|177.5390625|178.125|178.125|167.7734375|167.7734375|35523200
931924800000|1999-07-14 04:00:00|177.734375|177.734375|181.0546875|181.0546875|181.640625|181.640625|175|175|14931200
932011200000|1999-07-15 04:00:00|181.8359375|181.8359375|189.453125|189.453125|189.84375|189.84375|181.4453125|181.4453125|19174400
932097600000|1999-07-16 04:00:00|187.890625|187.890625|190.0390625|190.0390625|192.578125|192.578125|187.890625|187.890625|8540800
932356800000|1999-07-19 04:00:00|190.625|190.625|181.25|181.25|190.625|190.625|180.078125|180.078125|14771200
932443200000|1999-07-20 04:00:00|181.8359375|181.8359375|182.421875|182.421875|182.8125|182.8125|180.46875|180.46875|6588800
932529600000|1999-07-21 04:00:00|181.25|181.25|182.421875|182.421875|183.984375|183.984375|180.46875|180.46875|8585600
932616000000|1999-07-22 04:00:00|180.46875|180.46875|176.953125|176.953125|181.25|181.25|175|175|12230400
932702400000|1999-07-23 04:00:00|176.953125|176.953125|173.828125|173.828125|178.125|178.125|173.046875|173.046875|4182400
932961600000|1999-07-26 04:00:00|173.4375|173.4375|167.578125|167.578125|173.828125|173.828125|166.40625|166.40625|23801600
933048000000|1999-07-27 04:00:00|168.359375|168.359375|183.59375|183.59375|184.375|184.375|165.625|165.625|26902400
933134400000|1999-07-28 04:00:00|185.546875|185.546875|199.609375|199.609375|207.421875|207.421875|184.1796875|184.1796875|80128000
933220800000|1999-07-29 04:00:00|198.4375|198.4375|213.4765625|213.4765625|217.7734375|217.7734375|193.75|193.75|52688000
933307200000|1999-07-30 04:00:00|210.546875|210.546875|242.1875|242.1875|242.578125|242.578125|206.25|206.25|124396800
933566400000|1999-08-02 04:00:00|239.0625|239.0625|234.9609375|234.9609375|244.140625|244.140625|231.640625|231.640625|50784000
933652800000|1999-08-03 04:00:00|234.375|234.375|227.34375|227.34375|237.109375|237.109375|221.09375|221.09375|43820800
933739200000|1999-08-04 04:00:00|223.828125|223.828125|231.640625|231.640625|234.1796875|234.1796875|222.65625|222.65625|29452800
933825600000|1999-08-05 04:00:00|230.859375|230.859375|225|225|231.640625|231.640625|218.359375|218.359375|38320000
933912000000|1999-08-06 04:00:00|218.75|218.75|223.046875|223.046875|225.5859375|225.5859375|218.75|218.75|38355200
934171200000|1999-08-09 04:00:00|220.3125|220.3125|214.84375|214.84375|221.875|221.875|208.3984375|208.3984375|34566400
934257600000|1999-08-10 04:00:00|211.71875|211.71875|214.453125|214.453125|218.1640625|218.1640625|205.859375|205.859375|20105600
934344000000|1999-08-11 04:00:00|212.890625|212.890625|224.4140625|224.4140625|225|225|212.890625|212.890625|31849600
934430400000|1999-08-12 04:00:00|225.390625|225.390625|226.3671875|226.3671875|230.46875|230.46875|225|225|23955200
934516800000|1999-08-13 04:00:00|230.078125|230.078125|239.6484375|239.6484375|239.84375|239.84375|230.078125|230.078125|29155200
934776000000|1999-08-16 04:00:00|239.453125|239.453125|253.90625|253.90625|255.46875|255.46875|238.671875|238.671875|30441600
934862400000|1999-08-17 04:00:00|255.078125|255.078125|239.0625|239.0625|258.203125|258.203125|239.0625|239.0625|31942400
934948800000|1999-08-18 04:00:00|240.234375|240.234375|239.84375|239.84375|246.09375|246.09375|234.5703125|234.5703125|15020800
935035200000|1999-08-19 04:00:00|239.0625|239.0625|247.265625|247.265625|247.8515625|247.8515625|234.375|234.375|9731200
935121600000|1999-08-20 04:00:00|248.046875|248.046875|255.078125|255.078125|260.15625|260.15625|247.65625|247.65625|23996800
935380800000|1999-08-23 04:00:00|256.25|256.25|261.328125|261.328125|261.71875|261.71875|255.859375|255.859375|19417600
935467200000|1999-08-24 04:00:00|259.375|259.375|258.691406|258.691406|260.9375|260.9375|256.25|256.25|23548800
935553600000|1999-08-25 04:00:00|259.375|259.375|257.2265625|257.2265625|259.765625|259.765625|252.5390625|252.5390625|27155200
935640000000|1999-08-26 04:00:00|257.8125|257.8125|255.2734375|255.2734375|259.765625|259.765625|252.34375|252.34375|13952000
935726400000|1999-08-27 04:00:00|255.46875|255.46875|252.5390625|252.5390625|256.25|256.25|250.390625|250.390625|14937600
935985600000|1999-08-30 04:00:00|253.515625|253.515625|251.5625|251.5625|255.078125|255.078125|251.5625|251.5625|11404800
936072000000|1999-08-31 04:00:00|251.7578125|251.7578125|243.5546875|243.5546875|252.34375|252.34375|243.359375|243.359375|26003200
936158400000|1999-09-01 04:00:00|243.75|243.75|245.703125|245.703125|251.171875|251.171875|243.75|243.75|23235200
936244800000|1999-09-02 04:00:00|245.3125|245.3125|242.96875|242.96875|248.4375|248.4375|242.578125|242.578125|8841600
936331200000|1999-09-03 04:00:00|247.265625|247.265625|260.9375|260.9375|268.75|268.75|247.265625|247.265625|19011200
936676800000|1999-09-07 04:00:00|259.765625|259.765625|288.671875|288.671875|291.796875|291.796875|259.375|259.375|56480000
936763200000|1999-09-08 04:00:00|282.6171875|282.6171875|278.125|278.125|285.9375|285.9375|274.4140625|274.4140625|29155200
936849600000|1999-09-09 04:00:00|281.0546875|281.0546875|267.578125|267.578125|298.4375|298.4375|265.234375|265.234375|55398400
936936000000|1999-09-10 04:00:00|270.3125|270.3125|262.5|262.5|272.65625|272.65625|257.03125|257.03125|33011200
937195200000|1999-09-13 04:00:00|261.71875|261.71875|274.21875|274.21875|277.734375|277.734375|261.71875|261.71875|15084800
937281600000|1999-09-14 04:00:00|274.609375|274.609375|280.371094|280.371094|283.984375|283.984375|273.6328125|273.6328125|23974400
937368000000|1999-09-15 04:00:00|281.25|281.25|250|250|284.375|284.375|248.828125|248.828125|35740800
937454400000|1999-09-16 04:00:00|251.953125|251.953125|246.484375|246.484375|255.078125|255.078125|236.71875|236.71875|30937600
937540800000|1999-09-17 04:00:00|248.4375|248.4375|247.65625|247.65625|250|250|241.9921875|241.9921875|21017600
937800000000|1999-09-20 04:00:00|248.4375|248.4375|242.1875|242.1875|248.6328125|248.6328125|242.1875|242.1875|18243200
937886400000|1999-09-21 04:00:00|241.40625|241.40625|236.1328125|236.1328125|242.7734375|242.7734375|234.375|234.375|23888000
937972800000|1999-09-22 04:00:00|241.015625|241.015625|249.609375|249.609375|250|250|239.84375|239.84375|22035200
938059200000|1999-09-23 04:00:00|250.1953125|250.1953125|240.0390625|240.0390625|255.078125|255.078125|239.0625|239.0625|23120000
938145600000|1999-09-24 04:00:00|241.796875|241.796875|241.6015625|241.6015625|248.828125|248.828125|233.984375|233.984375|19376000
938404800000|1999-09-27 04:00:00|245.3125|245.3125|217.3828125|217.3828125|250.78125|250.78125|204.296875|204.296875|86950400
938491200000|1999-09-28 04:00:00|219.53125|219.53125|217.3828125|217.3828125|223.6328125|223.6328125|209.375|209.375|44896000
938577600000|1999-09-29 04:00:00|218.75|218.75|213.4765625|213.4765625|224.21875|224.21875|211.9140625|211.9140625|13251200
938664000000|1999-09-30 04:00:00|219.53125|219.53125|200.5859375|200.5859375|221.09375|221.09375|200|200|38768000
938750400000|1999-10-01 04:00:00|201.5625|201.5625|204.4921875|204.4921875|209.765625|209.765625|200.1953125|200.1953125|22912000
939009600000|1999-10-04 04:00:00|203.515625|203.515625|202.1484375|202.1484375|206.640625|206.640625|198.828125|198.828125|15337600
939096000000|1999-10-05 04:00:00|202.9296875|202.9296875|203.3203125|203.3203125|203.515625|203.515625|199.4140625|199.4140625|19619200
939182400000|1999-10-06 04:00:00|206.0546875|206.0546875|208.59375|208.59375|211.71875|211.71875|203.125|203.125|12518400
939268800000|1999-10-07 04:00:00|210.15625|210.15625|230.566406|230.566406|236.71875|236.71875|209.765625|209.765625|20476800
939355200000|1999-10-08 04:00:00|231.640625|231.640625|225.292969|225.292969|234.375|234.375|225|225|8291200
939614400000|1999-10-11 04:00:00|226.5625|226.5625|229.296875|229.296875|231.25|231.25|217.578125|217.578125|6224000
939700800000|1999-10-12 04:00:00|229.4921875|229.4921875|218.75|218.75|229.6875|229.6875|218.359375|218.359375|5744000
939787200000|1999-10-13 04:00:00|218.5546875|218.5546875|220.3125|220.3125|225.78125|225.78125|213.28125|213.28125|14531200
939873600000|1999-10-14 04:00:00|221.6796875|221.6796875|219.140625|219.140625|225|225|217.578125|217.578125|5398400
939960000000|1999-10-15 04:00:00|218.1640625|218.1640625|204.6875|204.6875|218.359375|218.359375|202.734375|202.734375|10672000
940219200000|1999-10-18 04:00:00|206.640625|206.640625|201.7578125|201.7578125|208.59375|208.59375|200|200|12444800
940305600000|1999-10-19 04:00:00|206.25|206.25|213.4765625|213.4765625|217.1875|217.1875|205.2734375|205.2734375|10163200
940392000000|1999-10-20 04:00:00|217.1875|217.1875|208.3984375|208.3984375|219.53125|219.53125|206.25|206.25|11654400
940478400000|1999-10-21 04:00:00|207.2265625|207.2265625|205.46875|205.46875|207.2265625|207.2265625|198.828125|198.828125|8940800
940564800000|1999-10-22 04:00:00|205.46875|205.46875|217.578125|217.578125|219.140625|219.140625|205.2734375|205.2734375|11081600
940824000000|1999-10-25 04:00:00|215.625|215.625|213.28125|213.28125|217.1875|217.1875|212.109375|212.109375|13033600
940910400000|1999-10-26 04:00:00|214.0625|214.0625|201.3671875|201.3671875|214.0625|214.0625|195.3125|195.3125|20083200
940996800000|1999-10-27 04:00:00|201.953125|201.953125|204.296875|204.296875|208.984375|208.984375|195.703125|195.703125|26009600
941083200000|1999-10-28 04:00:00|219.140625|219.140625|199.21875|199.21875|219.53125|219.53125|191.015625|191.015625|66233600
941169600000|1999-10-29 04:00:00|198.046875|198.046875|197.4609375|197.4609375|203.90625|203.90625|185.9375|185.9375|43856000
941518800000|1999-11-02 05:00:00|125.78125|125.78125|153.125|153.125|159.765625|159.765625|125|125|455344000
941605200000|1999-11-03 05:00:00|156.25|156.25|155.859375|155.859375|163.28125|163.28125|154.6875|154.6875|51324800
941691600000|1999-11-04 05:00:00|155.6640625|155.6640625|146.484375|146.484375|158.59375|158.59375|144.53125|144.53125|34598400
941778000000|1999-11-05 05:00:00|147.265625|147.265625|145.8984375|145.8984375|149.21875|149.21875|143.359375|143.359375|21513600
942037200000|1999-11-08 05:00:00|146.484375|146.484375|150.390625|150.390625|151.953125|151.953125|145.8984375|145.8984375|21443200
942123600000|1999-11-09 05:00:00|150.78125|150.78125|145.703125|145.703125|153.125|153.125|145.703125|145.703125|11097600
942210000000|1999-11-10 05:00:00|145.8984375|145.8984375|145.703125|145.703125|147.265625|147.265625|143.75|143.75|22982400
942296400000|1999-11-11 05:00:00|145.5078125|145.5078125|149.21875|149.21875|149.21875|149.21875|144.7265625|144.7265625|14723200
942382800000|1999-11-12 05:00:00|149.21875|149.21875|146.2890625|146.2890625|149.21875|149.21875|145.703125|145.703125|22326400
942642000000|1999-11-15 05:00:00|145.703125|145.703125|147.265625|147.265625|148.4375|148.4375|144.921875|144.921875|12320000
942728400000|1999-11-16 05:00:00|147.65625|147.65625|148.046875|148.046875|148.4375|148.4375|145.3125|145.3125|20345600
942814800000|1999-11-17 05:00:00|148.4375|148.4375|160.9375|160.9375|169.580094|169.580094|148.046875|148.046875|38652800
942901200000|1999-11-18 05:00:00|162.5|162.5|147.0703125|147.0703125|162.6953125|162.6953125|145.3125|145.3125|45670400
942987600000|1999-11-19 05:00:00|148.046875|148.046875|144.53125|144.53125|150|150|143.75|143.75|17958400
943246800000|1999-11-22 05:00:00|145.703125|145.703125|143.359375|143.359375|147.265625|147.265625|140.625|140.625|22179200
943333200000|1999-11-23 05:00:00|143.1640625|143.1640625|139.6484375|139.6484375|143.359375|143.359375|134.375|134.375|24092800
943419600000|1999-11-24 05:00:00|137.109375|137.109375|151.7578125|151.7578125|155.46875|155.46875|136.71875|136.71875|13257600
943592400000|1999-11-26 05:00:00|154.296875|154.296875|153.125|153.125|155.46875|155.46875|151.5625|151.5625|6198400
943851600000|1999-11-29 05:00:00|154.4921875|154.4921875|154.1015625|154.1015625|156.4453125|156.4453125|151.5625|151.5625|13926400
943938000000|1999-11-30 05:00:00|153.90625|153.90625|150|150|155.078125|155.078125|147.65625|147.65625|15708800
944024400000|1999-12-01 05:00:00|147.265625|147.265625|145.3125|145.3125|150|150|140.8203125|140.8203125|17926400
944110800000|1999-12-02 05:00:00|144.140625|144.140625|141.40625|141.40625|144.140625|144.140625|137.890625|137.890625|11955200
944197200000|1999-12-03 05:00:00|143.652344|143.652344|142.3828125|142.3828125|151.171875|151.171875|140.625|140.625|16905600
944456400000|1999-12-06 05:00:00|140.234375|140.234375|138.769531|138.769531|144.140625|144.140625|137.890625|137.890625|14444800
944542800000|1999-12-07 05:00:00|138.8671875|138.8671875|138.28125|138.28125|141.015625|141.015625|133.203125|133.203125|10179200
944629200000|1999-12-08 05:00:00|137.890625|137.890625|134.375|134.375|143.75|143.75|132.8125|132.8125|10550400
944715600000|1999-12-09 05:00:00|134.375|134.375|127.9296875|127.9296875|134.375|134.375|125|125|32272000
944802000000|1999-12-10 05:00:00|128.7109375|128.7109375|121.875|121.875|128.7109375|128.7109375|120.3125|120.3125|35507200
945061200000|1999-12-13 05:00:00|120.703125|120.703125|125|125|128.90625|128.90625|120.3125|120.3125|35974400
945147600000|1999-12-14 05:00:00|125.390625|125.390625|120.8984375|120.8984375|125.78125|125.78125|120.8984375|120.8984375|13910400
945234000000|1999-12-15 05:00:00|119.53125|119.53125|123.4375|123.4375|126.1230625|126.1230625|117.1875|117.1875|18972800
945320400000|1999-12-16 05:00:00|125|125|122.0703125|122.0703125|125.390625|125.390625|121.2890625|121.2890625|17795200
945406800000|1999-12-17 05:00:00|122.265625|122.265625|119.140625|119.140625|122.65625|122.65625|118.75|118.75|11593600
945666000000|1999-12-20 05:00:00|119.53125|119.53125|116.40625|116.40625|120.3125|120.3125|115.625|115.625|10048000
945752400000|1999-12-21 05:00:00|116.40625|116.40625|126.953125|126.953125|128.125|128.125|115.625|115.625|40432000
945838800000|1999-12-22 05:00:00|128.125|128.125|141.9921875|141.9921875|147.65625|147.65625|127.734375|127.734375|35033600
945925200000|1999-12-23 05:00:00|146.484375|146.484375|144.921875|144.921875|153.90625|153.90625|144.53125|144.53125|30243200
946270800000|1999-12-27 05:00:00|150|150|149.0234375|149.0234375|151.953125|151.953125|143.359375|143.359375|16048000
946357200000|1999-12-28 05:00:00|151.171875|151.171875|162.5|162.5|165.625|165.625|150.78125|150.78125|66025600
946443600000|1999-12-29 05:00:00|164.2578125|164.2578125|169.140625|169.140625|174.609375|174.609375|162.5|162.5|40252800
946530000000|1999-12-30 05:00:00|170.3125|170.3125|170.3125|170.3125|173.046875|173.046875|169.140625|169.140625|12704000
946616400000|1999-12-31 05:00:00|169.7265625|169.7265625|169.140625|169.140625|173.4375|173.4375|165.8203125|165.8203125|8720000
946875600000|2000-01-03 05:00:00|178.515625|178.515625|175.9765625|175.9765625|180.078125|180.078125|171.6796875|171.6796875|54070400
946962000000|2000-01-04 05:00:00|170.3125|170.3125|167.96875|167.96875|171.875|171.875|166.40625|166.40625|38960000
947048400000|2000-01-05 05:00:00|167.96875|167.96875|166.6015625|166.6015625|168.359375|168.359375|164.453125|164.453125|24038400
947134800000|2000-01-06 05:00:00|165.625|165.625|177.9296875|177.9296875|178.90625|178.90625|165.625|165.625|35760000
947221200000|2000-01-07 05:00:00|179.6875|179.6875|205.078125|205.078125|210.15625|210.15625|179.4921875|179.4921875|67779200
947480400000|2000-01-10 05:00:00|205.859375|205.859375|231.8359375|231.8359375|245.1171875|245.1171875|205.078125|205.078125|61219200
947566800000|2000-01-11 05:00:00|232.2265625|232.2265625|210.644531|210.644531|232.421875|232.421875|207.03125|207.03125|46502400
947653200000|2000-01-12 05:00:00|213.671875|213.671875|208.7890625|208.7890625|215.625|215.625|203.515625|203.515625|21923200
947739600000|2000-01-13 05:00:00|215.625|215.625|220.3125|220.3125|220.703125|220.703125|209.375|209.375|23811200
947826000000|2000-01-14 05:00:00|221.777344|221.777344|215.234375|215.234375|225.92775|225.92775|212.5|212.5|38908800
948171600000|2000-01-18 05:00:00|214.84375|214.84375|213.8671875|213.8671875|215.0390625|215.0390625|196.484375|196.484375|38672000
948258000000|2000-01-19 05:00:00|212.109375|212.109375|196.484375|196.484375|212.109375|212.109375|187.109375|187.109375|81686400
948344400000|2000-01-20 05:00:00|204.4921875|204.4921875|195.5078125|195.5078125|204.6875|204.6875|183.59375|183.59375|39651200
948430800000|2000-01-21 05:00:00|195.8984375|195.8984375|194.921875|194.921875|202.1484375|202.1484375|193.75|193.75|25081600
948690000000|2000-01-24 05:00:00|200.1953125|200.1953125|173.2421875|173.2421875|200.1953125|200.1953125|173.046875|173.046875|51062400
948776400000|2000-01-25 05:00:00|175|175|176.953125|176.953125|177.9296875|177.9296875|164.0625|164.0625|38486400
948862800000|2000-01-26 05:00:00|177.5390625|177.5390625|168.652344|168.652344|177.5390625|177.5390625|163.28125|163.28125|29126400
948949200000|2000-01-27 05:00:00|170.8984375|170.8984375|155.078125|155.078125|172.0703125|172.0703125|154.6875|154.6875|23321600
949035600000|2000-01-28 05:00:00|156.25|156.25|153.027344|153.027344|159.765625|159.765625|144.3359375|144.3359375|44937600
949294800000|2000-01-31 05:00:00|153.7109375|153.7109375|146.2890625|146.2890625|163.28125|163.28125|140.234375|140.234375|23894400
949381200000|2000-02-01 05:00:00|144.921875|144.921875|144.3359375|144.3359375|152.34375|152.34375|143.359375|143.359375|31091200
949467600000|2000-02-02 05:00:00|145.703125|145.703125|143.5546875|143.5546875|153.125|153.125|141.796875|141.796875|40953600
949554000000|2000-02-03 05:00:00|146.875|146.875|140.625|140.625|147.265625|147.265625|139.84375|139.84375|39974400
949640400000|2000-02-04 05:00:00|143.75|143.75|146.09375|146.09375|146.875|146.875|141.015625|141.015625|34313600
949899600000|2000-02-07 05:00:00|148.4375|148.4375|169.7265625|169.7265625|174.8046875|174.8046875|145.3125|145.3125|55174400
949986000000|2000-02-08 05:00:00|173.2421875|173.2421875|185.3515625|185.3515625|186.71875|186.71875|167.1875|167.1875|42739200
950072400000|2000-02-09 05:00:00|188.8671875|188.8671875|171.6796875|171.6796875|190.625|190.625|169.53125|169.53125|36944000
950158800000|2000-02-10 05:00:00|175.488281|175.488281|172.9980625|172.9980625|183.203125|183.203125|167.1875|167.1875|31875200
950245200000|2000-02-11 05:00:00|173.2421875|173.2421875|174.8046875|174.8046875|176.953125|176.953125|166.796875|166.796875|35638400
950504400000|2000-02-14 05:00:00|175.488281|175.488281|187.6953125|187.6953125|189.0625|189.0625|175.390625|175.390625|34112000
950590800000|2000-02-15 05:00:00|189.0625|189.0625|198.4375|198.4375|200|200|185.9375|185.9375|52416000
950677200000|2000-02-16 05:00:00|200|200|200|200|212.5|212.5|199.21875|199.21875|65075200
950763600000|2000-02-17 05:00:00|209.765625|209.765625|232.8125|232.8125|237.109375|237.109375|209.765625|209.765625|72723200
950850000000|2000-02-18 05:00:00|228.125|228.125|240.8203125|240.8203125|251.5625|251.5625|220.8984375|220.8984375|75715200
951195600000|2000-02-22 05:00:00|236.328125|236.328125|234.082031|234.082031|239.0625|239.0625|213.28125|213.28125|44249600
951282000000|2000-02-23 05:00:00|238.8671875|238.8671875|236.71875|236.71875|241.40625|241.40625|231.25|231.25|25321600
951368400000|2000-02-24 05:00:00|239.453125|239.453125|229.296875|229.296875|243.359375|243.359375|225.78125|225.78125|22582400
951454800000|2000-02-25 05:00:00|237.5|237.5|226.074219|226.074219|239.0625|239.0625|209.375|209.375|35862400
951714000000|2000-02-28 05:00:00|220.8984375|220.8984375|221.6796875|221.6796875|228.90625|228.90625|215.234375|215.234375|28585600
951800400000|2000-02-29 05:00:00|222.265625|222.265625|239.0625|239.0625|239.84375|239.84375|221.875|221.875|23766400
951886800000|2000-03-01 05:00:00|236.9140625|236.9140625|249.902344|249.902344|254.1015625|254.1015625|236.9140625|236.9140625|36835200
951973200000|2000-03-02 05:00:00|252.34375|252.34375|243.75|243.75|256.25|256.25|239.453125|239.453125|16652800
952059600000|2000-03-03 05:00:00|246.875|246.875|249.609375|249.609375|258.984375|258.984375|243.75|243.75|16841600
952318800000|2000-03-06 05:00:00|250.78125|250.78125|257.421875|257.421875|264.0625|264.0625|246.484375|246.484375|22163200
952405200000|2000-03-07 05:00:00|261.328125|261.328125|239.6484375|239.6484375|265.625|265.625|228.90625|228.90625|19222400
952491600000|2000-03-08 05:00:00|252.392594|252.392594|231.0546875|231.0546875|253.125|253.125|223.4375|223.4375|15993600
952578000000|2000-03-09 05:00:00|234.375|234.375|223.828125|223.828125|237.5|237.5|221.875|221.875|14304000
952664400000|2000-03-10 05:00:00|228.125|228.125|224.0234375|224.0234375|231.640625|231.640625|216.796875|216.796875|18297600
952923600000|2000-03-13 05:00:00|215.0390625|215.0390625|211.71875|211.71875|221.484375|221.484375|208.3984375|208.3984375|18227200
953010000000|2000-03-14 05:00:00|215.4296875|215.4296875|212.109375|212.109375|230.46875|230.46875|200|200|43184000
953096400000|2000-03-15 05:00:00|214.453125|214.453125|199.8046875|199.8046875|219.140625|219.140625|199.609375|199.609375|23276800
953182800000|2000-03-16 05:00:00|218.75|218.75|206.640625|206.640625|219.3359375|219.3359375|201.5625|201.5625|17696000
953269200000|2000-03-17 05:00:00|202.34375|202.34375|199.21875|199.21875|217.96875|217.96875|193.75|193.75|18880000
953528400000|2000-03-20 05:00:00|198.828125|198.828125|179.4921875|179.4921875|215.625|215.625|173.4375|173.4375|29299200
953614800000|2000-03-21 05:00:00|179.296875|179.296875|177.9296875|177.9296875|191.015625|191.015625|166.40625|166.40625|48233600
953701200000|2000-03-22 05:00:00|186.1328125|186.1328125|200.1953125|200.1953125|201.5625|201.5625|185.15625|185.15625|17088000
953787600000|2000-03-23 05:00:00|210.9375|210.9375|217.578125|217.578125|223.828125|223.828125|206.25|206.25|43878400
953874000000|2000-03-24 05:00:00|218.359375|218.359375|219.921875|219.921875|227.34375|227.34375|216.796875|216.796875|18467200
954133200000|2000-03-27 05:00:00|224.8046875|224.8046875|218.1640625|218.1640625|225.390625|225.390625|211.71875|211.71875|17868800
954219600000|2000-03-28 05:00:00|223.828125|223.828125|220.1171875|220.1171875|233.59375|233.59375|217.578125|217.578125|13974400
954306000000|2000-03-29 05:00:00|225|225|208.203125|208.203125|234.375|234.375|203.125|203.125|21843200
954392400000|2000-03-30 05:00:00|202.5390625|202.5390625|184.375|184.375|202.5390625|202.5390625|184.375|184.375|29782400
954478800000|2000-03-31 05:00:00|192.578125|192.578125|198.046875|198.046875|200.78125|200.78125|190.625|190.625|32233600
954734400000|2000-04-03 04:00:00|192.1875|192.1875|187.6953125|187.6953125|198.4375|198.4375|187.5|187.5|19635200
954820800000|2000-04-04 04:00:00|189.84375|189.84375|185.15625|185.15625|191.9921875|191.9921875|171.484375|171.484375|23440000
954907200000|2000-04-05 04:00:00|185.15625|185.15625|194.53125|194.53125|203.125|203.125|179.296875|179.296875|35942400
954993600000|2000-04-06 04:00:00|205.2734375|205.2734375|206.1035315|206.1035315|210.15625|210.15625|195.3125|195.3125|28924800
955080000000|2000-04-07 04:00:00|210.9375|210.9375|197.8515625|197.8515625|210.9375|210.9375|196.875|196.875|24265600
955339200000|2000-04-10 04:00:00|199.21875|199.21875|193.75|193.75|203.90625|203.90625|192.1875|192.1875|15536000
955425600000|2000-04-11 04:00:00|196.09375|196.09375|195.3125|195.3125|196.6796875|196.6796875|182.03125|182.03125|18240000
955512000000|2000-04-12 04:00:00|191.796875|191.796875|181.8359375|181.8359375|192.1875|192.1875|175.390625|175.390625|20835200
955598400000|2000-04-13 04:00:00|183.7890625|183.7890625|190.234375|190.234375|194.140625|194.140625|171.09375|171.09375|24284800
955684800000|2000-04-14 04:00:00|190.4296875|190.4296875|172.8515625|172.8515625|190.625|190.625|171.09375|171.09375|18460800
955944000000|2000-04-17 04:00:00|170.5078125|170.5078125|158.984375|158.984375|171.875|171.875|157.8125|157.8125|32432000
956030400000|2000-04-18 04:00:00|160.15625|160.15625|170.8984375|170.8984375|173.4375|173.4375|156.8359375|156.8359375|31932800
956116800000|2000-04-19 04:00:00|175.78125|175.78125|162.548844|162.548844|175.78125|175.78125|162.5|162.5|14256000
956203200000|2000-04-20 04:00:00|168.359375|168.359375|160.15625|160.15625|168.359375|168.359375|152.1484375|152.1484375|20832000
956548800000|2000-04-24 04:00:00|162.5|162.5|153.515625|153.515625|162.5|162.5|145.703125|145.703125|8732800
956635200000|2000-04-25 04:00:00|156.4453125|156.4453125|149.8046875|149.8046875|157.8125|157.8125|149.609375|149.609375|17948800
956721600000|2000-04-26 04:00:00|152.9296875|152.9296875|143.75|143.75|153.125|153.125|139.84375|139.84375|23382400
956808000000|2000-04-27 04:00:00|141.796875|141.796875|135.7421875|135.7421875|141.796875|141.796875|135.15625|135.15625|20278400
956894400000|2000-04-28 04:00:00|141.6015625|141.6015625|169.3359375|169.3359375|169.921875|169.921875|139.0625|139.0625|31238400
957153600000|2000-05-01 04:00:00|168.9453125|168.9453125|174.21875|174.21875|176.953125|176.953125|152.34375|152.34375|24006400
957240000000|2000-05-02 04:00:00|177.9296875|177.9296875|178.90625|178.90625|187.5|187.5|163.28125|163.28125|22195200
957326400000|2000-05-03 04:00:00|179.4921875|179.4921875|167.578125|167.578125|179.6875|179.6875|166.40625|166.40625|12617600
957412800000|2000-05-04 04:00:00|170.8984375|170.8984375|197.4609375|197.4609375|202.34375|202.34375|170.1171875|170.1171875|32393600
957499200000|2000-05-05 04:00:00|189.2578125|189.2578125|215.625|215.625|221.0449375|221.0449375|183.59375|183.59375|41792000
957758400000|2000-05-08 04:00:00|212.5|212.5|209.765625|209.765625|214.0625|214.0625|200.78125|200.78125|22076800
957844800000|2000-05-09 04:00:00|211.5234375|211.5234375|203.3203125|203.3203125|214.84375|214.84375|202.734375|202.734375|28553600
957931200000|2000-05-10 04:00:00|201.171875|201.171875|193.75|193.75|201.5625|201.5625|186.328125|186.328125|14000000
958017600000|2000-05-11 04:00:00|195.3125|195.3125|193.8965|193.8965|205.2734375|205.2734375|192.1875|192.1875|7113600
958104000000|2000-05-12 04:00:00|193.5546875|193.5546875|194.3359375|194.3359375|196.09375|196.09375|190.0390625|190.0390625|11344000
958363200000|2000-05-15 04:00:00|194.7265625|194.7265625|201.3671875|201.3671875|201.5625|201.5625|184.375|184.375|7756800
958449600000|2000-05-16 04:00:00|201.171875|201.171875|212.890625|212.890625|215.625|215.625|201.171875|201.171875|15056000
958536000000|2000-05-17 04:00:00|212.3046875|212.3046875|205.078125|205.078125|212.5|212.5|201.7578125|201.7578125|22387200
958622400000|2000-05-18 04:00:00|206.25|206.25|196.484375|196.484375|206.25|206.25|196.09375|196.09375|16163200
958708800000|2000-05-19 04:00:00|197.65625|197.65625|186.86525|186.86525|197.65625|197.65625|183.59375|183.59375|10886400
958968000000|2000-05-22 04:00:00|187.5|187.5|186.71875|186.71875|191.40625|191.40625|178.515625|178.515625|10668800
959054400000|2000-05-23 04:00:00|185.3515625|185.3515625|189.2578125|189.2578125|191.40625|191.40625|183.59375|183.59375|17440000
959140800000|2000-05-24 04:00:00|187.890625|187.890625|202.9296875|202.9296875|208.1543125|208.1543125|183.984375|183.984375|19913600
959227200000|2000-05-25 04:00:00|202.5390625|202.5390625|193.359375|193.359375|210.7421875|210.7421875|192.1875|192.1875|12307200
959313600000|2000-05-26 04:00:00|176.5136875|176.5136875|166.015625|166.015625|176.7578125|176.7578125|160.9375|160.9375|31942400
959659200000|2000-05-30 04:00:00|169.53125|169.53125|175.390625|175.390625|175.390625|175.390625|154.296875|154.296875|29011200
959745600000|2000-05-31 04:00:00|174.609375|174.609375|170.8984375|170.8984375|175.390625|175.390625|169.921875|169.921875|6003200
959832000000|2000-06-01 04:00:00|175|175|176.953125|176.953125|178.515625|178.515625|171.875|171.875|5356800
959918400000|2000-06-02 04:00:00|181.0546875|181.0546875|194.921875|194.921875|195.5078125|195.5078125|177.734375|177.734375|9289600
960177600000|2000-06-05 04:00:00|191.40625|191.40625|187.5|187.5|193.359375|193.359375|182.2265625|182.2265625|8361600
960264000000|2000-06-06 04:00:00|189.453125|189.453125|194.140625|194.140625|204.6875|204.6875|187.109375|187.109375|10672000
960350400000|2000-06-07 04:00:00|196.875|196.875|206.25|206.25|207.03125|207.03125|189.0625|189.0625|13897600
960436800000|2000-06-08 04:00:00|207.2265625|207.2265625|188.4765625|188.4765625|207.2265625|207.2265625|187.5|187.5|12883200
960523200000|2000-06-09 04:00:00|191.796875|191.796875|207.8125|207.8125|213.671875|213.671875|191.6015625|191.6015625|18563200
960782400000|2000-06-12 04:00:00|208.984375|208.984375|185.9375|185.9375|209.375|209.375|185.9375|185.9375|12643200
960868800000|2000-06-13 04:00:00|184.5703125|184.5703125|197.0703125|197.0703125|197.265625|197.265625|181.25|181.25|12819200
960955200000|2000-06-14 04:00:00|195.3125|195.3125|195.8984375|195.8984375|204.6875|204.6875|194.921875|194.921875|4963200
961041600000|2000-06-15 04:00:00|192.578125|192.578125|201.171875|201.171875|202.34375|202.34375|183.59375|183.59375|14387200
961128000000|2000-06-16 04:00:00|198.730469|198.730469|205.46875|205.46875|216.015625|216.015625|196.875|196.875|20144000
961387200000|2000-06-19 04:00:00|206.25|206.25|219.53125|219.53125|219.53125|219.53125|193.359375|193.359375|11052800
961473600000|2000-06-20 04:00:00|218.9453125|218.9453125|234.1796875|234.1796875|239.0625|239.0625|217.1875|217.1875|25004800
961560000000|2000-06-21 04:00:00|215.625|215.625|225.390625|225.390625|232.8125|232.8125|207.421875|207.421875|29312000
961646400000|2000-06-22 04:00:00|225.390625|225.390625|198.6328125|198.6328125|226.953125|226.953125|198.4375|198.4375|32425600
961732800000|2000-06-23 04:00:00|207.03125|207.03125|216.9921875|216.9921875|231.8359375|231.8359375|202.5390625|202.5390625|29561600
961992000000|2000-06-26 04:00:00|217.578125|217.578125|213.28125|213.28125|219.921875|219.921875|201.171875|201.171875|16083200
962078400000|2000-06-27 04:00:00|213.28125|213.28125|210.9375|210.9375|214.0625|214.0625|210.3515625|210.3515625|14188800
962164800000|2000-06-28 04:00:00|213.0859375|213.0859375|225.1953125|225.1953125|225.390625|225.390625|211.328125|211.328125|19318400
962251200000|2000-06-29 04:00:00|214.0625|214.0625|220.703125|220.703125|228.90625|228.90625|208.251969|208.251969|32009600
962337600000|2000-06-30 04:00:00|221.09375|221.09375|222.265625|222.265625|223.828125|223.828125|206.640625|206.640625|51056000
962596800000|2000-07-03 04:00:00|219.7265625|219.7265625|218.359375|218.359375|222.4609375|222.4609375|216.015625|216.015625|2057600
962769600000|2000-07-05 04:00:00|221.875|221.875|221.6796875|221.6796875|226.855469|226.855469|219.53125|219.53125|13731200
962856000000|2000-07-06 04:00:00|222.0703125|222.0703125|228.515625|228.515625|229.6875|229.6875|221.484375|221.484375|15804800
962942400000|2000-07-07 04:00:00|231.25|231.25|250.9765625|250.9765625|255.46875|255.46875|231.25|231.25|39459200
963201600000|2000-07-10 04:00:00|250|250|248.046875|248.046875|254.4921875|254.4921875|234.375|234.375|17740800
963288000000|2000-07-11 04:00:00|250.1953125|250.1953125|259.375|259.375|262.109375|262.109375|247.4609375|247.4609375|17724800
963374400000|2000-07-12 04:00:00|258.984375|258.984375|279.296875|279.296875|281.8359375|281.8359375|257.421875|257.421875|31772800
963460800000|2000-07-13 04:00:00|276.5625|276.5625|256.8359375|256.8359375|280.46875|280.46875|245.703125|245.703125|30131200
963547200000|2000-07-14 04:00:00|256.8359375|256.8359375|251.953125|251.953125|259.375|259.375|251.171875|251.171875|9350400
963806400000|2000-07-17 04:00:00|255.859375|255.859375|257.8125|257.8125|264.0625|264.0625|248.4375|248.4375|12636800
963892800000|2000-07-18 04:00:00|258.203125|258.203125|250.5859375|250.5859375|258.203125|258.203125|243.75|243.75|9056000
963979200000|2000-07-19 04:00:00|249.8046875|249.8046875|233.59375|233.59375|252.34375|252.34375|233.59375|233.59375|9075200
964065600000|2000-07-20 04:00:00|234.375|234.375|226.5625|226.5625|243.1640625|243.1640625|226.5625|226.5625|11465600
964152000000|2000-07-21 04:00:00|229.6875|229.6875|234.5703125|234.5703125|239.84375|239.84375|225.390625|225.390625|6131200
964411200000|2000-07-24 04:00:00|232.8125|232.8125|218.359375|218.359375|248.4375|248.4375|217.7734375|217.7734375|10451200
964497600000|2000-07-25 04:00:00|221.875|221.875|214.6484375|214.6484375|222.65625|222.65625|206.25|206.25|8566400
964584000000|2000-07-26 04:00:00|214.2578125|214.2578125|217.3828125|217.3828125|220.3125|220.3125|208.984375|208.984375|13824000
964670400000|2000-07-27 04:00:00|217.96875|217.96875|210.3515625|210.3515625|219.140625|219.140625|206.640625|206.640625|8627200
964756800000|2000-07-28 04:00:00|215.332031|215.332031|219.140625|219.140625|228.3203125|228.3203125|214.84375|214.84375|14857600
965016000000|2000-07-31 04:00:00|221.09375|221.09375|231.640625|231.640625|236.71875|236.71875|218.75|218.75|15580800
965102400000|2000-08-01 04:00:00|235.15625|235.15625|271.6796875|271.6796875|280.078125|280.078125|233.984375|233.984375|56102400
965188800000|2000-08-02 04:00:00|263.8671875|263.8671875|263.28125|263.28125|267.578125|267.578125|258.203125|258.203125|30928000
965275200000|2000-08-03 04:00:00|258.59375|258.59375|284.1796875|284.1796875|285.15625|285.15625|249.609375|249.609375|23772800
965361600000|2000-08-04 04:00:00|276.7578125|276.7578125|271.875|271.875|276.953125|276.953125|265.4296875|265.4296875|21721600
965620800000|2000-08-07 04:00:00|273.2421875|273.2421875|279.1015625|279.1015625|280.078125|280.078125|267.96875|267.96875|15142400
965707200000|2000-08-08 04:00:00|278.3203125|278.3203125|282.6171875|282.6171875|291.40625|291.40625|274.36525|274.36525|24345600
965793600000|2000-08-09 04:00:00|284.375|284.375|277.734375|277.734375|284.5703125|284.5703125|273.095719|273.095719|16160000
965880000000|2000-08-10 04:00:00|277.34375|277.34375|270.703125|270.703125|277.5390625|277.5390625|258.0078125|258.0078125|12329600
965966400000|2000-08-11 04:00:00|269.140625|269.140625|269.921875|269.921875|271.484375|271.484375|262.5|262.5|12326400
966225600000|2000-08-14 04:00:00|273.046875|273.046875|271.484375|271.484375|275.78125|275.78125|270.1171875|270.1171875|6140800
966312000000|2000-08-15 04:00:00|271.875|271.875|264.0625|264.0625|278.125|278.125|258.203125|258.203125|7648000
966398400000|2000-08-16 04:00:00|269.140625|269.140625|268.1640625|268.1640625|279.296875|279.296875|256.738281|256.738281|11248000
966484800000|2000-08-17 04:00:00|265.625|265.625|282.2265625|282.2265625|287.5|287.5|265.234375|265.234375|11849600
966571200000|2000-08-18 04:00:00|282.421875|282.421875|281.25|281.25|284.375|284.375|272.8515625|272.8515625|10924800
966830400000|2000-08-21 04:00:00|282.6171875|282.6171875|297.0703125|297.0703125|299.8046875|299.8046875|277.1484375|277.1484375|14457600
966916800000|2000-08-22 04:00:00|297.0703125|297.0703125|327.9296875|327.9296875|328.515625|328.515625|290.4296875|290.4296875|25312000
967003200000|2000-08-23 04:00:00|322.0703125|322.0703125|313.671875|313.671875|323.046875|323.046875|309.375|309.375|24604800
967089600000|2000-08-24 04:00:00|312.3046875|312.3046875|319.53125|319.53125|328.125|328.125|312.109375|312.109375|17635200
967176000000|2000-08-25 04:00:00|322.0703125|322.0703125|321.875|321.875|335.9375|335.9375|319.140625|319.140625|24163200
967435200000|2000-08-28 04:00:00|321.09375|321.09375|305.859375|305.859375|323.6328125|323.6328125|305.2734375|305.2734375|11600000
967521600000|2000-08-29 04:00:00|311.71875|311.71875|310.3515625|310.3515625|318.7011875|318.7011875|306.25|306.25|19139200
967608000000|2000-08-30 04:00:00|308.203125|308.203125|326.3671875|326.3671875|329.296875|329.296875|308.203125|308.203125|10979200
967694400000|2000-08-31 04:00:00|327.734375|327.734375|337.5|337.5|348.6328125|348.6328125|326.3671875|326.3671875|18451200
967780800000|2000-09-01 04:00:00|341.40625|341.40625|328.125|328.125|342.1875|342.1875|323.828125|323.828125|7875200
968126400000|2000-09-05 04:00:00|322.4609375|322.4609375|307.2265625|307.2265625|335.546875|335.546875|307.03125|307.03125|20345600
968212800000|2000-09-06 04:00:00|312.5|312.5|283.984375|283.984375|312.5|312.5|281.25|281.25|30144000
968299200000|2000-09-07 04:00:00|283.203125|283.203125|312.3046875|312.3046875|323.046875|323.046875|283.0078125|283.0078125|37484800
968385600000|2000-09-08 04:00:00|315.234375|315.234375|318.75|318.75|329.6875|329.6875|304.6875|304.6875|13718400
968644800000|2000-09-11 04:00:00|321.875|321.875|306.640625|306.640625|325|325|306.640625|306.640625|17043200
968731200000|2000-09-12 04:00:00|309.472656|309.472656|297.0703125|297.0703125|312.5|312.5|294.7265625|294.7265625|6902400
968817600000|2000-09-13 04:00:00|294.7265625|294.7265625|303.125|303.125|304.296875|304.296875|286.71875|286.71875|11356800
968904000000|2000-09-14 04:00:00|306.640625|306.640625|317.96875|317.96875|322.0703125|322.0703125|306.25|306.25|20076800
968990400000|2000-09-15 04:00:00|314.0625|314.0625|323.2421875|323.2421875|324.609375|324.609375|305.859375|305.859375|23244800
969249600000|2000-09-18 04:00:00|311.9140625|311.9140625|291.40625|291.40625|312.5|312.5|290.4296875|290.4296875|19308800
969336000000|2000-09-19 04:00:00|291.2109375|291.2109375|306.25|306.25|310.9375|310.9375|288.0859375|288.0859375|21952000
969422400000|2000-09-20 04:00:00|307.8125|307.8125|304.6875|304.6875|307.8125|307.8125|297.8515625|297.8515625|10793600
969508800000|2000-09-21 04:00:00|307.03125|307.03125|321.484375|321.484375|332.6171875|332.6171875|302.9296875|302.9296875|17235200
969595200000|2000-09-22 04:00:00|319.140625|319.140625|341.796875|341.796875|345.8984375|345.8984375|313.671875|313.671875|31980800
969854400000|2000-09-25 04:00:00|340.625|340.625|363.037125|363.037125|369.140625|369.140625|339.84375|339.84375|36144000
969940800000|2000-09-26 04:00:00|362.109375|362.109375|332.6171875|332.6171875|368.359375|368.359375|314.453125|314.453125|45699200
970027200000|2000-09-27 04:00:00|332.8125|332.8125|334.033219|334.033219|343.75|343.75|325|325|20022400
970113600000|2000-09-28 04:00:00|333.984375|333.984375|362.3046875|362.3046875|362.5|362.5|332.2265625|332.2265625|32915200
970200000000|2000-09-29 04:00:00|358.59375|358.59375|342.7734375|342.7734375|362.5|362.5|338.4765625|338.4765625|29782400
970459200000|2000-10-02 04:00:00|345.1171875|345.1171875|325.390625|325.390625|345.5078125|345.5078125|325|325|16102400
970545600000|2000-10-03 04:00:00|332.2265625|332.2265625|322.4609375|322.4609375|346.09375|346.09375|317.578125|317.578125|19843200
970632000000|2000-10-04 04:00:00|324.8046875|324.8046875|306.25|306.25|325|325|301.7578125|301.7578125|22128000
970718400000|2000-10-05 04:00:00|303.7109375|303.7109375|309.5703125|309.5703125|323.6328125|323.6328125|303.173844|303.173844|16761600
970804800000|2000-10-06 04:00:00|309.375|309.375|289.453125|289.453125|319.140625|319.140625|282.8125|282.8125|30726400
971064000000|2000-10-09 04:00:00|290.234375|290.234375|281.25|281.25|291.9921875|291.9921875|270.1171875|270.1171875|19664000
971150400000|2000-10-10 04:00:00|280.566406|280.566406|296.2890625|296.2890625|303.90625|303.90625|268.9453125|268.9453125|18073600
971236800000|2000-10-11 04:00:00|295.3125|295.3125|292.7734375|292.7734375|310.546875|310.546875|278.90625|278.90625|12457600
971323200000|2000-10-12 04:00:00|309.1796875|309.1796875|281.25|281.25|317.96875|317.96875|278.90625|278.90625|19353600
971409600000|2000-10-13 04:00:00|275.78125|275.78125|299.8046875|299.8046875|300|300|274.0234375|274.0234375|22137600
971668800000|2000-10-16 04:00:00|304.296875|304.296875|308.59375|308.59375|316.015625|316.015625|300|300|21558400
971755200000|2000-10-17 04:00:00|315.234375|315.234375|311.9140625|311.9140625|321.484375|321.484375|305.859375|305.859375|25523200
971841600000|2000-10-18 04:00:00|309.375|309.375|286.9140625|286.9140625|310.9375|310.9375|281.25|281.25|17840000
971928000000|2000-10-19 04:00:00|290.8203125|290.8203125|285.7421875|285.7421875|292.1875|292.1875|276.3671875|276.3671875|16675200
972014400000|2000-10-20 04:00:00|283.59375|283.59375|276.5625|276.5625|287.5|287.5|269.53125|269.53125|20092800
972273600000|2000-10-23 04:00:00|281.8359375|281.8359375|302.9296875|302.9296875|309.375|309.375|279.296875|279.296875|20505600
972360000000|2000-10-24 04:00:00|307.03125|307.03125|267.7734375|267.7734375|313.671875|313.671875|264.84375|264.84375|52003200
972446400000|2000-10-25 04:00:00|267.1875|267.1875|287.109375|287.109375|287.5|287.5|267.1875|267.1875|78112000
972532800000|2000-10-26 04:00:00|292.3828125|292.3828125|284.375|284.375|296.875|296.875|278.90625|278.90625|34444800
972619200000|2000-10-27 04:00:00|257.8125|257.8125|257.421875|257.421875|280.2734375|280.2734375|254.6875|254.6875|93625600
972882000000|2000-10-30 05:00:00|268.75|268.75|264.84375|264.84375|270.3125|270.3125|257.8125|257.8125|66624000
972968400000|2000-10-31 05:00:00|262.109375|262.109375|268.75|268.75|273.4375|273.4375|256.25|256.25|27894400
973054800000|2000-11-01 05:00:00|265.625|265.625|265.234375|265.234375|280.46875|280.46875|257.8125|257.8125|26128000
973141200000|2000-11-02 05:00:00|266.796875|266.796875|275.1953125|275.1953125|277.734375|277.734375|263.671875|263.671875|27420800
973227600000|2000-11-03 05:00:00|275|275|275.390625|275.390625|287.5|287.5|270.703125|270.703125|19875200
973486800000|2000-11-06 05:00:00|273.6328125|273.6328125|292.578125|292.578125|294.4824375|294.4824375|271.6796875|271.6796875|27027200
973573200000|2000-11-07 05:00:00|287.3046875|287.3046875|293.9453125|293.9453125|295.8984375|295.8984375|284.1796875|284.1796875|27872000
973659600000|2000-11-08 05:00:00|290.0390625|290.0390625|281.8359375|281.8359375|294.7265625|294.7265625|281.0546875|281.0546875|31107200
973746000000|2000-11-09 05:00:00|282.03125|282.03125|279.8828125|279.8828125|292.7734375|292.7734375|272.65625|272.65625|24889600
973832400000|2000-11-10 05:00:00|278.125|278.125|281.8359375|281.8359375|290.0390625|290.0390625|277.34375|277.34375|12857600
974091600000|2000-11-13 05:00:00|279.6875|279.6875|245.8984375|245.8984375|279.785156|279.785156|235.15625|235.15625|43756800
974178000000|2000-11-14 05:00:00|249.609375|249.609375|242.3828125|242.3828125|250.390625|250.390625|234.5703125|234.5703125|24265600
974264400000|2000-11-15 05:00:00|245.5078125|245.5078125|243.75|243.75|249.609375|249.609375|233.984375|233.984375|25318400
974350800000|2000-11-16 05:00:00|241.6015625|241.6015625|237.5|237.5|248.828125|248.828125|237.3046875|237.3046875|9996800
974437200000|2000-11-17 05:00:00|242.96875|242.96875|219.53125|219.53125|243.359375|243.359375|215.4296875|215.4296875|31888000
974696400000|2000-11-20 05:00:00|224.21875|224.21875|201.953125|201.953125|224.21875|224.21875|190.4296875|190.4296875|42656000
974782800000|2000-11-21 05:00:00|216.796875|216.796875|213.671875|213.671875|221.09375|221.09375|203.3203125|203.3203125|51577600
974869200000|2000-11-22 05:00:00|214.453125|214.453125|226.5625|226.5625|231.640625|231.640625|210.9375|210.9375|48723200
975042000000|2000-11-24 05:00:00|229.589844|229.589844|218.798844|218.798844|229.6875|229.6875|214.84375|214.84375|22761600
975301200000|2000-11-27 05:00:00|225.1953125|225.1953125|230.46875|230.46875|237.109375|237.109375|222.8515625|222.8515625|31872000
975387600000|2000-11-28 05:00:00|230.761719|230.761719|235.7421875|235.7421875|247.65625|247.65625|228.125|228.125|31696000
975474000000|2000-11-29 05:00:00|236.328125|236.328125|253.90625|253.90625|261.71875|261.71875|234.765625|234.765625|35798400
975560400000|2000-11-30 05:00:00|254.6875|254.6875|254.4921875|254.4921875|260.15625|260.15625|246.09375|246.09375|35968000
975646800000|2000-12-01 05:00:00|253.90625|253.90625|275|275|275.390625|275.390625|253.515625|253.515625|33673600
975906000000|2000-12-04 05:00:00|273.828125|273.828125|256.25|256.25|275.1953125|275.1953125|246.875|246.875|20041600
975992400000|2000-12-05 05:00:00|258.59375|258.59375|274.4140625|274.4140625|274.8046875|274.8046875|256.25|256.25|13408000
976078800000|2000-12-06 05:00:00|275.9765625|275.9765625|271.2890625|271.2890625|285.9375|285.9375|268.1640625|268.1640625|14995200
976165200000|2000-12-07 05:00:00|272.265625|272.265625|270.703125|270.703125|280.46875|280.46875|265.4785315|265.4785315|8963200
976251600000|2000-12-08 05:00:00|274.609375|274.609375|303.515625|303.515625|304.296875|304.296875|274.4140625|274.4140625|30003200
976510800000|2000-12-11 05:00:00|293.75|293.75|286.5234375|286.5234375|301.5625|301.5625|277.9296875|277.9296875|45852800
976597200000|2000-12-12 05:00:00|289.84375|289.84375|263.8671875|263.8671875|290.625|290.625|263.8671875|263.8671875|32009600
976683600000|2000-12-13 05:00:00|269.3359375|269.3359375|249.609375|249.609375|269.53125|269.53125|248.828125|248.828125|64384000
976770000000|2000-12-14 05:00:00|244.140625|244.140625|243.1640625|243.1640625|246.6796875|246.6796875|231.8359375|231.8359375|52441600
976856400000|2000-12-15 05:00:00|242.578125|242.578125|241.2109375|241.2109375|248.046875|248.046875|235.546875|235.546875|36892800
977115600000|2000-12-18 05:00:00|247.363281|247.363281|254.4921875|254.4921875|258.59375|258.59375|244.53125|244.53125|45308800
977202000000|2000-12-19 05:00:00|254.296875|254.296875|250|250|259.765625|259.765625|244.7265625|244.7265625|40960000
977288400000|2000-12-20 05:00:00|250|250|242.3828125|242.3828125|253.125|253.125|220.5078125|220.5078125|43113600
977374800000|2000-12-21 05:00:00|237.5|237.5|220.1171875|220.1171875|242.1875|242.1875|215.625|215.625|27472000
977461200000|2000-12-22 05:00:00|223.4375|223.4375|229.296875|229.296875|240.625|240.625|223.2421875|223.2421875|21859200
977806800000|2000-12-26 05:00:00|228.3203125|228.3203125|257.421875|257.421875|257.421875|257.421875|228.125|228.125|19049600
977893200000|2000-12-27 05:00:00|253.7109375|253.7109375|249.4140625|249.4140625|259.375|259.375|235.546875|235.546875|19776000
977979600000|2000-12-28 05:00:00|250.1953125|250.1953125|253.515625|253.515625|262.5|262.5|250|250|14044800
978066000000|2000-12-29 05:00:00|251.953125|251.953125|259.1796875|259.1796875|269.921875|269.921875|251.953125|251.953125|15292800
978411600000|2001-01-02 05:00:00|260.9375|260.9375|231.640625|231.640625|260.9375|260.9375|228.90625|228.90625|38233600
978498000000|2001-01-03 05:00:00|231.4453125|231.4453125|241.2109375|241.2109375|250|250|208.59375|208.59375|42412800
978584400000|2001-01-04 05:00:00|243.359375|243.359375|205.46875|205.46875|252.734375|252.734375|205.126969|205.126969|40121600
978670800000|2001-01-05 05:00:00|206.4453125|206.4453125|182.8125|182.8125|206.8359375|206.8359375|173.828125|173.828125|107948800
978930000000|2001-01-08 05:00:00|183.0078125|183.0078125|169.921875|169.921875|185.9375|185.9375|155.46875|155.46875|104924800
979016400000|2001-01-09 05:00:00|171.875|171.875|168.9453125|168.9453125|176.953125|176.953125|164.0625|164.0625|77571200
979102800000|2001-01-10 05:00:00|165.917969|165.917969|175.1953125|175.1953125|177.783219|177.783219|165.8203125|165.8203125|53411200
979189200000|2001-01-11 05:00:00|180.859375|180.859375|177.9296875|177.9296875|181.8359375|181.8359375|171.875|171.875|38502400
979275600000|2001-01-12 05:00:00|175|175|186.376969|186.376969|196.09375|196.09375|170.3125|170.3125|33180800
979621200000|2001-01-16 05:00:00|189.84375|189.84375|203.7109375|203.7109375|214.209|214.209|187.890625|187.890625|47542400
979707600000|2001-01-17 05:00:00|208.105469|208.105469|184.9609375|184.9609375|208.59375|208.59375|178.90625|178.90625|33747200
979794000000|2001-01-18 05:00:00|185.15625|185.15625|185.15625|185.15625|188.671875|188.671875|176.5625|176.5625|45702400
979880400000|2001-01-19 05:00:00|196.2890625|196.2890625|186.1328125|186.1328125|197.8515625|197.8515625|182.8125|182.8125|31382400
980139600000|2001-01-22 05:00:00|188.0859375|188.0859375|193.1640625|193.1640625|202.734375|202.734375|187.5|187.5|27097600
980226000000|2001-01-23 05:00:00|197.167969|197.167969|215.1855625|215.1855625|216.796875|216.796875|191.2109375|191.2109375|41769600
980312400000|2001-01-24 05:00:00|215.234375|215.234375|204.4921875|204.4921875|216.40625|216.40625|201.5625|201.5625|33664000
980398800000|2001-01-25 05:00:00|206.8359375|206.8359375|205.078125|205.078125|207.8125|207.8125|200|200|19331200
980485200000|2001-01-26 05:00:00|199.0234375|199.0234375|201.171875|201.171875|207.8125|207.8125|196.875|196.875|27078400
980744400000|2001-01-29 05:00:00|201.3671875|201.3671875|215.625|215.625|218.9453125|218.9453125|199.609375|199.609375|32451200
980830800000|2001-01-30 05:00:00|216.015625|216.015625|210.546875|210.546875|218.75|218.75|208.7890625|208.7890625|16272000
980917200000|2001-01-31 05:00:00|213.28125|213.28125|211.5234375|211.5234375|215.4296875|215.4296875|210.3515625|210.3515625|19267200
981003600000|2001-02-01 05:00:00|212.3046875|212.3046875|201.7578125|201.7578125|212.5|212.5|199.609375|199.609375|23692800
981090000000|2001-02-02 05:00:00|201.7578125|201.7578125|197.4609375|197.4609375|203.90625|203.90625|193.359375|193.359375|22012800
981349200000|2001-02-05 05:00:00|196.09375|196.09375|192.578125|192.578125|200.390625|200.390625|185.15625|185.15625|28499200
981435600000|2001-02-06 05:00:00|190.8203125|190.8203125|205.859375|205.859375|208.59375|208.59375|190.673844|190.673844|27116800
981522000000|2001-02-07 05:00:00|206.0546875|206.0546875|202.9296875|202.9296875|206.4453125|206.4453125|192.96875|192.96875|30108800
981608400000|2001-02-08 05:00:00|204.296875|204.296875|190.8203125|190.8203125|212.890625|212.890625|188.28125|188.28125|66944000
981694800000|2001-02-09 05:00:00|190.4296875|190.4296875|196.972656|196.972656|198.828125|198.828125|187.5|187.5|33267200
981954000000|2001-02-12 05:00:00|196.484375|196.484375|217.96875|217.96875|220.8984375|220.8984375|195.5078125|195.5078125|54300800
982040400000|2001-02-13 05:00:00|218.5546875|218.5546875|211.328125|211.328125|228.515625|228.515625|211.1328125|211.1328125|57667200
982126800000|2001-02-14 05:00:00|211.328125|211.328125|208.0078125|208.0078125|216.40625|216.40625|202.5390625|202.5390625|29980800
982213200000|2001-02-15 05:00:00|215.234375|215.234375|208.203125|208.203125|215.234375|215.234375|205.078125|205.078125|21059200
982299600000|2001-02-16 05:00:00|202.5390625|202.5390625|217.96875|217.96875|219.921875|219.921875|202.5390625|202.5390625|23808000
982645200000|2001-02-20 05:00:00|228.3203125|228.3203125|219.140625|219.140625|231.25|231.25|207.03125|207.03125|86531200
982731600000|2001-02-21 05:00:00|215.625|215.625|206.640625|206.640625|219.140625|219.140625|204.6875|204.6875|33913600
982818000000|2001-02-22 05:00:00|207.8125|207.8125|198.046875|198.046875|207.8125|207.8125|191.40625|191.40625|16440000
982904400000|2001-02-23 05:00:00|198.828125|198.828125|216.015625|216.015625|217.96875|217.96875|196.875|196.875|31908800
983163600000|2001-02-26 05:00:00|217.578125|217.578125|228.125|228.125|228.90625|228.90625|217.1875|217.1875|35779200
983250000000|2001-02-27 05:00:00|228.125|228.125|224.609375|224.609375|231.25|231.25|219.921875|219.921875|25473600
983336400000|2001-02-28 05:00:00|226.5625|226.5625|233.59375|233.59375|233.984375|233.984375|222.265625|222.265625|18251200
983422800000|2001-03-01 05:00:00|230.859375|230.859375|219.53125|219.53125|233.59375|233.59375|205.078125|205.078125|31913600
983509200000|2001-03-02 05:00:00|217.1875|217.1875|224.21875|224.21875|229.296875|229.296875|216.40625|216.40625|20952000
983768400000|2001-03-05 05:00:00|225.78125|225.78125|209.765625|209.765625|228.125|228.125|209.765625|209.765625|14086400
983854800000|2001-03-06 05:00:00|215.4296875|215.4296875|218.75|218.75|224.21875|224.21875|212.890625|212.890625|17443200
983941200000|2001-03-07 05:00:00|223.4375|223.4375|208.59375|208.59375|223.4375|223.4375|207.8125|207.8125|11878400
984027600000|2001-03-08 05:00:00|212.109375|212.109375|211.328125|211.328125|214.0625|214.0625|208.203125|208.203125|14043200
984114000000|2001-03-09 05:00:00|214.0625|214.0625|209.765625|209.765625|218.75|218.75|205.859375|205.859375|20886400
984373200000|2001-03-12 05:00:00|204.296875|204.296875|185.15625|185.15625|204.296875|204.296875|180.859375|180.859375|55182400
984459600000|2001-03-13 05:00:00|185.15625|185.15625|194.140625|194.140625|196.875|196.875|184.765625|184.765625|23748800
984546000000|2001-03-14 05:00:00|189.84375|189.84375|207.421875|207.421875|208.984375|208.984375|189.0625|189.0625|35952000
984632400000|2001-03-15 05:00:00|207.421875|207.421875|203.90625|203.90625|216.40625|216.40625|201.953125|201.953125|24556800
984718800000|2001-03-16 05:00:00|203.90625|203.90625|188.671875|188.671875|207.03125|207.03125|185.9375|185.9375|33153600
984978000000|2001-03-19 05:00:00|190.625|190.625|214.0625|214.0625|216.40625|216.40625|189.0625|189.0625|23337600
985064400000|2001-03-20 05:00:00|214.453125|214.453125|205.078125|205.078125|216.40625|216.40625|203.90625|203.90625|19283200
985150800000|2001-03-21 05:00:00|205.46875|205.46875|180.46875|180.46875|205.46875|205.46875|178.90625|178.90625|27972800
985237200000|2001-03-22 05:00:00|179.6875|179.6875|182.03125|182.03125|186.328125|186.328125|167.96875|167.96875|49016000
985323600000|2001-03-23 05:00:00|187.109375|187.109375|185.546875|185.546875|198.828125|198.828125|185.15625|185.15625|35204800
985582800000|2001-03-26 05:00:00|184.765625|184.765625|200.78125|200.78125|202.734375|202.734375|184.375|184.375|29200000
985669200000|2001-03-27 05:00:00|200.390625|200.390625|199.609375|199.609375|203.027375|203.027375|191.015625|191.015625|15516800
985755600000|2001-03-28 05:00:00|196.875|196.875|200|200|203.90625|203.90625|196.09375|196.09375|17827200
985842000000|2001-03-29 05:00:00|200|200|200.78125|200.78125|214.84375|214.84375|192.96875|192.96875|22910400
985928400000|2001-03-30 05:00:00|201.171875|201.171875|203.125|203.125|206.25|206.25|199.21875|199.21875|14294400
986184000000|2001-04-02 04:00:00|203.3203125|203.3203125|191.015625|191.015625|205.859375|205.859375|183.59375|183.59375|25326400
986270400000|2001-04-03 04:00:00|187.5|187.5|183.984375|183.984375|190.234375|190.234375|180.078125|180.078125|17044800
986356800000|2001-04-04 04:00:00|183.984375|183.984375|182.421875|182.421875|193.359375|193.359375|180.859375|180.859375|12929600
986443200000|2001-04-05 04:00:00|189.0625|189.0625|198.828125|198.828125|199.21875|199.21875|185.15625|185.15625|20753600
986529600000|2001-04-06 04:00:00|197.65625|197.65625|201.171875|201.171875|211.328125|211.328125|191.015625|191.015625|19417600
986788800000|2001-04-09 04:00:00|201.5625|201.5625|211.3125|211.3125|213.3125|213.3125|200.4375|200.4375|13137600
986875200000|2001-04-10 04:00:00|211.9375|211.9375|226.8125|226.8125|229|229|211.4375|211.4375|43772800
986961600000|2001-04-11 04:00:00|230|230|223.375|223.375|230.375|230.375|218.6875|218.6875|25352000
987048000000|2001-04-12 04:00:00|224.5|224.5|241|241|242.9375|242.9375|221.5625|221.5625|23422400
987393600000|2001-04-16 04:00:00|238.8125|238.8125|236.25|236.25|244.9375|244.9375|231.9375|231.9375|22400000
987480000000|2001-04-17 04:00:00|236.5625|236.5625|245.25|245.25|245.625|245.625|232.5|232.5|15897600
987566400000|2001-04-18 04:00:00|247|247|256.25|256.25|257.8125|257.8125|246.3125|246.3125|32326400
987652800000|2001-04-19 04:00:00|256.875|256.875|262.9375|262.9375|263.5625|263.5625|250|250|19140800
987739200000|2001-04-20 04:00:00|259.4375|259.4375|252.625|252.625|261.9375|261.9375|251.3125|251.3125|18073600
987998400000|2001-04-23 04:00:00|250|250|239.625|239.625|254.25|254.25|239|239|13305600
988084800000|2001-04-24 04:00:00|239.40625|239.40625|230.4375|230.4375|241|241|229.0625|229.0625|16043200
988171200000|2001-04-25 04:00:00|232.25|232.25|245.25|245.25|249.0625|249.0625|232.25|232.25|22035200
988257600000|2001-04-26 04:00:00|245.3125|245.3125|260.5625|260.5625|272.8125|272.8125|245.3125|245.3125|35606400
988344000000|2001-04-27 04:00:00|267.1875|267.1875|284.875|284.875|285.375|285.375|266.25|266.25|46368000
988603200000|2001-04-30 04:00:00|281.875|281.875|306.125|306.125|311.6875|311.6875|281.1875|281.1875|54358400
988689600000|2001-05-01 04:00:00|306.6875|306.6875|313.0625|313.0625|314.6875|314.6875|297.5|297.5|36360000
988776000000|2001-05-02 04:00:00|313.6875|313.6875|308.875|308.875|320.3125|320.3125|303.75|303.75|61398400
988862400000|2001-05-03 04:00:00|301.375|301.375|298.8125|298.8125|302.875|302.875|292.625|292.625|32820800
988948800000|2001-05-04 04:00:00|297.75|297.75|315.875|315.875|316.4375|316.4375|293.0625|293.0625|14632000
989208000000|2001-05-07 04:00:00|315.9375|315.9375|319.6875|319.6875|338.71875|338.71875|312.8125|312.8125|31049600
989294400000|2001-05-08 04:00:00|322.5|322.5|313|313|327.8125|327.8125|306.25|306.25|19708800
989380800000|2001-05-09 04:00:00|308.125|308.125|310|310|325.9375|325.9375|307.75|307.75|18868800
989467200000|2001-05-10 04:00:00|313.4375|313.4375|303.1875|303.1875|321.5625|321.5625|300.9375|300.9375|19566400
989553600000|2001-05-11 04:00:00|304.3125|304.3125|304.6875|304.6875|313.375|313.375|300.125|300.125|10113600
989812800000|2001-05-14 04:00:00|305.3125|305.3125|300.0625|300.0625|307.625|307.625|296.875|296.875|8953600
989899200000|2001-05-15 04:00:00|300.0625|300.0625|290.75|290.75|311.875|311.875|290.125|290.125|19926400
989985600000|2001-05-16 04:00:00|289.8125|289.8125|329.75|329.75|334.6875|334.6875|286.375|286.375|50048000
990072000000|2001-05-17 04:00:00|330.75|330.75|362.125|362.125|362.375|362.375|329.875|329.875|61412800
990158400000|2001-05-18 04:00:00|361.5625|361.5625|337.1875|337.1875|361.625|361.625|329.6875|329.6875|68102400
990417600000|2001-05-21 04:00:00|336.3125|336.3125|374.1875|374.1875|375|375|335.7|335.7|44356800
990504000000|2001-05-22 04:00:00|372.875|372.875|361.6875|361.6875|374.1875|374.1875|359.375|359.375|24857600
990590400000|2001-05-23 04:00:00|361|361|331.25|331.25|361.5625|361.5625|330.9375|330.9375|35483200
990676800000|2001-05-24 04:00:00|319.6875|319.6875|339.6875|339.6875|339.6875|339.6875|315|315|58017600
990763200000|2001-05-25 04:00:00|338.125|338.125|340.3125|340.3125|346.875|346.875|336.25|336.25|24172800
991108800000|2001-05-29 04:00:00|336.875|336.875|329.625|329.625|337.5|337.5|327|327|25563200
991195200000|2001-05-30 04:00:00|325.125|325.125|317.6875|317.6875|335.5625|335.5625|317.625|317.625|25492800
991281600000|2001-05-31 04:00:00|318.8125|318.8125|323.4375|323.4375|331.9375|331.9375|315.625|315.625|33380800
991368000000|2001-06-01 04:00:00|326.5625|326.5625|348|348|348.4375|348.4375|320.9375|320.9375|30720000
991627200000|2001-06-04 04:00:00|348.4375|348.4375|360.625|360.625|361.875|361.875|346.5|346.5|28544000
991713600000|2001-06-05 04:00:00|360.6875|360.6875|358.125|358.125|371.8125|371.8125|356.25|356.25|28766400
991800000000|2001-06-06 04:00:00|358.5|358.5|340.625|340.625|360.8125|360.8125|338|338|27240000
991886400000|2001-06-07 04:00:00|338.5|338.5|336.125|336.125|350.875|350.875|333.875|333.875|20030400
991972800000|2001-06-08 04:00:00|337.8125|337.8125|324.6875|324.6875|337.8125|337.8125|323.3125|323.3125|23390400
992232000000|2001-06-11 04:00:00|324.8125|324.8125|310.1875|310.1875|325.5625|325.5625|306.25|306.25|22380800
992318400000|2001-06-12 04:00:00|307.5625|307.5625|313.4375|313.4375|318.0625|318.0625|295.3125|295.3125|26771200
992404800000|2001-06-13 04:00:00|319.125|319.125|314.9375|314.9375|324.5625|324.5625|313.6875|313.6875|22227200
992491200000|2001-06-14 04:00:00|314.0625|314.0625|306.625|306.625|314.25|314.25|300.0625|300.0625|13560000
992577600000|2001-06-15 04:00:00|312.5|312.5|322.375|322.375|323.4375|323.4375|304.0625|304.0625|43030400
992836800000|2001-06-18 04:00:00|325|325|320.3125|320.3125|335.5|335.5|318.75|318.75|33056000
992923200000|2001-06-19 04:00:00|325|325|324.75|324.75|331.5625|331.5625|315.9375|315.9375|24766400
993009600000|2001-06-20 04:00:00|325.9375|325.9375|359|359|359.125|359.125|325.875|325.875|52390400
993096000000|2001-06-21 04:00:00|354.6875|354.6875|360|360|364|364|351.5625|351.5625|48113600
993182400000|2001-06-22 04:00:00|362.1875|362.1875|382.0625|382.0625|383.75|383.75|351.25|351.25|48728000
993441600000|2001-06-25 04:00:00|379.0625|379.0625|359.5|359.5|380.9375|380.9375|354.6875|354.6875|40249600
993528000000|2001-06-26 04:00:00|356.25|356.25|362.1875|362.1875|367.1875|367.1875|349.6875|349.6875|24339200
993614400000|2001-06-27 04:00:00|361.625|361.625|371.9375|371.9375|376|376|360.8125|360.8125|23411200
993700800000|2001-06-28 04:00:00|375|375|374.75|374.75|387.25|387.25|370.3125|370.3125|50560000
993787200000|2001-06-29 04:00:00|377.5|377.5|363.6875|363.6875|380.75|380.75|348.875|348.875|15286400
994046400000|2001-07-02 04:00:00|365.625|365.625|360.375|360.375|375|375|354.6875|354.6875|26814400
994132800000|2001-07-03 04:00:00|359|359|363.5|363.5|368.78125|368.78125|355.9375|355.9375|22038400
994305600000|2001-07-05 04:00:00|364.0625|364.0625|355.875|355.875|368.3125|368.3125|354.5|354.5|16915200
994392000000|2001-07-06 04:00:00|354.6875|354.6875|348.25|348.25|357.4375|357.4375|344.375|344.375|21526400
994651200000|2001-07-09 04:00:00|347.1875|347.1875|351.4375|351.4375|360.9375|360.9375|347.1875|347.1875|27235200
994737600000|2001-07-10 04:00:00|351.25|351.25|340.625|340.625|352.8125|352.8125|338.1875|338.1875|40718400
994824000000|2001-07-11 04:00:00|337.125|337.125|330.75|330.75|337.5|337.5|315|315|21604800
994910400000|2001-07-12 04:00:00|326.1875|326.1875|334.375|334.375|335.5|335.5|317.5|317.5|14876800
994996800000|2001-07-13 04:00:00|332.4375|332.4375|353.9375|353.9375|360|360|331.5625|331.5625|21432000
995256000000|2001-07-16 04:00:00|354|354|309.375|309.375|355.5625|355.5625|309.375|309.375|47600000
995342400000|2001-07-17 04:00:00|314.125|314.125|326.375|326.375|328.125|328.125|314.0625|314.0625|25587200
995428800000|2001-07-18 04:00:00|325.6875|325.6875|340|340|348.0625|348.0625|325.1875|325.1875|34240000
995515200000|2001-07-19 04:00:00|345.625|345.625|331.4375|331.4375|346.875|346.875|330.59375|330.59375|18694400
995601600000|2001-07-20 04:00:00|333.875|333.875|337.6875|337.6875|341.5625|341.5625|330.0625|330.0625|12840000
995860800000|2001-07-23 04:00:00|338.0625|338.0625|330.625|330.625|347.75|347.75|329.375|329.375|13011200
995947200000|2001-07-24 04:00:00|330.5625|330.5625|312.375|312.375|333.125|333.125|309.625|309.625|33152000
996033600000|2001-07-25 04:00:00|312.875|312.875|317.6875|317.6875|330.75|330.75|308.125|308.125|18174400
996120000000|2001-07-26 04:00:00|317.5625|317.5625|342.125|342.125|344.125|344.125|317.5|317.5|19236800
996206400000|2001-07-27 04:00:00|324.0625|324.0625|337.875|337.875|338.4375|338.4375|321.625|321.625|41784000
996465600000|2001-07-30 04:00:00|334.375|334.375|319.4375|319.4375|336.875|336.875|313.125|313.125|26720000
996552000000|2001-07-31 04:00:00|319.6875|319.6875|320.5625|320.5625|323.125|323.125|308.25|308.25|19769600
996638400000|2001-08-01 04:00:00|320|320|318.125|318.125|321.5|321.5|314.4375|314.4375|16008000
996724800000|2001-08-02 04:00:00|318.46875|318.46875|311.25|311.25|325.625|325.625|295.6875|295.6875|22876800
996811200000|2001-08-03 04:00:00|313.1875|313.1875|328.6875|328.6875|329.625|329.625|310.3125|310.3125|16446400
997070400000|2001-08-06 04:00:00|329.375|329.375|322.4375|322.4375|330.875|330.875|320.3125|320.3125|10548800
997156800000|2001-08-07 04:00:00|322.5|322.5|317.8125|317.8125|323|323|310|310|15892800
997243200000|2001-08-08 04:00:00|318.5625|318.5625|302.125|302.125|321.4375|321.4375|300.9375|300.9375|17894400
997329600000|2001-08-09 04:00:00|300.3125|300.3125|300.3125|300.3125|302.9375|302.9375|285.625|285.625|36788800
997416000000|2001-08-10 04:00:00|299.375|299.375|299.875|299.875|303.75|303.75|293.75|293.75|14108800
997675200000|2001-08-13 04:00:00|300.9375|300.9375|316.8125|316.8125|317.8125|317.8125|299.375|299.375|13208000
997761600000|2001-08-14 04:00:00|317.1875|317.1875|318.625|318.625|323.25|323.25|315.125|315.125|20406400
997848000000|2001-08-15 04:00:00|318.4375|318.4375|325.0625|325.0625|329.125|329.125|314.625|314.625|29171200
997934400000|2001-08-16 04:00:00|323.5|323.5|324.625|324.625|324.9375|324.9375|313.125|313.125|13700800
998020800000|2001-08-17 04:00:00|317.875|317.875|309.375|309.375|319.5625|319.5625|306.1875|306.1875|22878400
998280000000|2001-08-20 04:00:00|309.375|309.375|319.125|319.125|319.625|319.625|302.1875|302.1875|13158400
998366400000|2001-08-21 04:00:00|320.1875|320.1875|323.4375|323.4375|334.375|334.375|320|320|17484800
998452800000|2001-08-22 04:00:00|326.375|326.375|343.5|343.5|343.75|343.75|317.75|317.75|21414400
998539200000|2001-08-23 04:00:00|343.125|343.125|367.75|367.75|373.9375|373.9375|343.0625|343.0625|61955200
998625600000|2001-08-24 04:00:00|367.625|367.625|378.1875|378.1875|381.875|381.875|364.0625|364.0625|41820800
998884800000|2001-08-27 04:00:00|376.5625|376.5625|386|386|396.8125|396.8125|375.125|375.125|38160000
998971200000|2001-08-28 04:00:00|388.75|388.75|381.5625|381.5625|390.01875|390.01875|377.1875|377.1875|23424000
999057600000|2001-08-29 04:00:00|382.5|382.5|384.6875|384.6875|390.3125|390.3125|374.25|374.25|31905600
999144000000|2001-08-30 04:00:00|381.375|381.375|385.9375|385.9375|389.375|389.375|376.0625|376.0625|25155200
999230400000|2001-08-31 04:00:00|384.75|384.75|379.4375|379.4375|386.0625|386.0625|366.5625|366.5625|19608000
999576000000|2001-09-04 04:00:00|376.5|376.5|379.3125|379.3125|393.125|393.125|376.25|376.25|21150400
999662400000|2001-09-05 04:00:00|380.625|380.625|373.1875|373.1875|380.625|380.625|370.125|370.125|24249600
999748800000|2001-09-06 04:00:00|375.625|375.625|376.8125|376.8125|382.8125|382.8125|366.875|366.875|29342400
999835200000|2001-09-07 04:00:00|374.6875|374.6875|367.8125|367.8125|375.9375|375.9375|360|360|27328000
1000094400000|2001-09-10 04:00:00|365.625|365.625|361.875|361.875|375.9375|375.9375|354.3125|354.3125|28560000
1000699200000|2001-09-17 04:00:00|351.4375|351.4375|331.0625|331.0625|355.4375|355.4375|326.625|326.625|37324800
1000785600000|2001-09-18 04:00:00|331.625|331.625|306.5625|306.5625|336.875|336.875|303.75|303.75|29894400
1000872000000|2001-09-19 04:00:00|312.875|312.875|314.0625|314.0625|317.5|317.5|288.75|288.75|74516800
1000958400000|2001-09-20 04:00:00|306.875|306.875|319.125|319.125|324.6125|324.6125|303.625|303.625|36108800
1001044800000|2001-09-21 04:00:00|307.1875|307.1875|297.875|297.875|313.75|313.75|286.875|286.875|52030400
1001304000000|2001-09-24 04:00:00|305.1875|305.1875|302.875|302.875|310.9375|310.9375|291.625|291.625|36628800
1001390400000|2001-09-25 04:00:00|308.8125|308.8125|327.375|327.375|329.6875|329.6875|308.625|308.625|66972800
1001476800000|2001-09-26 04:00:00|330.6875|330.6875|339.0625|339.0625|342.6875|342.6875|327.8125|327.8125|54011200
1001563200000|2001-09-27 04:00:00|339.0625|339.0625|355.125|355.125|360.25|360.25|334.5|334.5|53088000
1001649600000|2001-09-28 04:00:00|366.875|366.875|351.0625|351.0625|368.125|368.125|345.6875|345.6875|74712000
1001908800000|2001-10-01 04:00:00|348.25625|348.25625|353.875|353.875|360|360|340.9375|340.9375|58582400
1002168000000|2001-10-04 04:00:00|381|381|365.5625|365.5625|381.25|381.25|352.875|352.875|264222400
1002254400000|2001-10-05 04:00:00|362.8125|362.8125|356.0625|356.0625|366.9375|366.9375|355.75|355.75|66081600
1002513600000|2001-10-08 04:00:00|356.9375|356.9375|356.25|356.25|360.625|360.625|351.3125|351.3125|25304000
1002600000000|2001-10-09 04:00:00|356.625|356.625|367.875|367.875|372.625|372.625|356.5625|356.5625|45464000
1002686400000|2001-10-10 04:00:00|370.625|370.625|392.5|392.5|395.3125|395.3125|368.125|368.125|67406400
1002772800000|2001-10-11 04:00:00|399.25|399.25|394.125|394.125|408.0625|408.0625|385.125|385.125|61910400
1002859200000|2001-10-12 04:00:00|386.875|386.875|388.4375|388.4375|392.00625|392.00625|376.5625|376.5625|26993600
1003118400000|2001-10-15 04:00:00|387.8125|387.8125|401.25|401.25|404.5625|404.5625|387.1875|387.1875|24710400
1003204800000|2001-10-16 04:00:00|404.375|404.375|393.3125|393.3125|407.375|407.375|387.5|387.5|22961600
1003291200000|2001-10-17 04:00:00|396.9375|396.9375|374.25|374.25|397.1875|397.1875|373.375|373.375|29372800
1003377600000|2001-10-18 04:00:00|375.9375|375.9375|392.5|392.5|397.5|397.5|375|375|53764800
1003464000000|2001-10-19 04:00:00|390.3125|390.3125|406.5|406.5|407.6875|407.6875|386.6875|386.6875|34443200
1003723200000|2001-10-22 04:00:00|406.9375|406.9375|422.75|422.75|429.375|429.375|403.125|403.125|52611200
1003809600000|2001-10-23 04:00:00|425.3125|425.3125|413.125|413.125|428.4375|428.4375|406.5625|406.5625|46595200
1003896000000|2001-10-24 04:00:00|413.25|413.25|429.0625|429.0625|429.375|429.375|403.4375|403.4375|48755200
1003982400000|2001-10-25 04:00:00|427.1875|427.1875|430|430|432.1875|432.1875|415.625|415.625|41707200
1004068800000|2001-10-26 04:00:00|415.625|415.625|423|423|438.74375|438.74375|413.1875|413.1875|86025600
1004331600000|2001-10-29 05:00:00|430.5625|430.5625|409.6875|409.6875|438.125|438.125|408.6875|408.6875|88803200
1004418000000|2001-10-30 05:00:00|396.5625|396.5625|403.875|403.875|412.125|412.125|390.625|390.625|56276800
1004504400000|2001-10-31 05:00:00|405.5625|405.5625|393.125|393.125|408.75|408.75|391.375|391.375|40035200
1004590800000|2001-11-01 05:00:00|393.1875|393.1875|395.1875|395.1875|399.9375|399.9375|387|387|43395200
1004677200000|2001-11-02 05:00:00|395.1875|395.1875|391.1875|391.1875|403.6875|403.6875|389.125|389.125|33860800
1004936400000|2001-11-05 05:00:00|394.625|394.625|408.875|408.875|410.9375|410.9375|394.4375|394.4375|25124800
1005022800000|2001-11-06 05:00:00|408.6875|408.6875|409.0625|409.0625|410.41875|410.41875|397.25|397.25|36272000
1005109200000|2001-11-07 05:00:00|408.8125|408.8125|417.25|417.25|426.0625|426.0625|408.75|408.75|58030400
1005195600000|2001-11-08 05:00:00|419.6875|419.6875|413.875|413.875|422.75|422.75|411.8125|411.8125|35985600
1005282000000|2001-11-09 05:00:00|414.125|414.125|401.3125|401.3125|414.5|414.5|395.0625|395.0625|24489600
1005541200000|2001-11-12 05:00:00|400.625|400.625|398.0625|398.0625|402.1875|402.1875|389.3125|389.3125|27673600
1005627600000|2001-11-13 05:00:00|402.75|402.75|423|423|424.375|424.375|402.75|402.75|29630400
1005714000000|2001-11-14 05:00:00|425.3125|425.3125|421.25|421.25|429.25|429.25|412.9375|412.9375|27617600
1005800400000|2001-11-15 05:00:00|419.375|419.375|420.9375|420.9375|429.6875|429.6875|414|414|26584000
1005886800000|2001-11-16 05:00:00|421.875|421.875|426.625|426.625|429.4375|429.4375|420.3125|420.3125|18560000
1006146000000|2001-11-19 05:00:00|428.9375|428.9375|437.6875|437.6875|439.875|439.875|426.625|426.625|41216000
1006232400000|2001-11-20 05:00:00|436.4375|436.4375|424.75|424.75|437.5|437.5|422.5|422.5|20438400
1006318800000|2001-11-21 05:00:00|423.75|423.75|430.4375|430.4375|432.1875|432.1875|423.125|423.125|19144000
1006491600000|2001-11-23 05:00:00|431.25|431.25|432.5|432.5|434.0625|434.0625|426.5|426.5|4876800
1006750800000|2001-11-26 05:00:00|434.0625|434.0625|445.5625|445.5625|450.875|450.875|432.5|432.5|43017600
1006837200000|2001-11-27 05:00:00|443.375|443.375|450|450|460.4375|460.4375|439.6875|439.6875|35081600
1006923600000|2001-11-28 05:00:00|448.125|448.125|432.8125|432.8125|450.25|450.25|430.9375|430.9375|27361600
1007010000000|2001-11-29 05:00:00|430.3125|430.3125|445.875|445.875|446.3125|446.3125|425.4375|425.4375|35064000
1007096400000|2001-11-30 05:00:00|445.5|445.5|451.3125|451.3125|452.4375|452.4375|444.125|444.125|15769600
1007355600000|2001-12-03 05:00:00|437.1875|437.1875|435.75|435.75|444.06875|444.06875|435.625|435.625|24224000
1007442000000|2001-12-04 05:00:00|435.375|435.375|431.8125|431.8125|438.9375|438.9375|427.125|427.125|22987200
1007528400000|2001-12-05 05:00:00|432.875|432.875|423.25|423.25|435|435|421.25|421.25|39849600
1007614800000|2001-12-06 05:00:00|425|425|428.375|428.375|433.8125|433.8125|422.8125|422.8125|30240000
1007701200000|2001-12-07 05:00:00|426.25|426.25|428.125|428.125|430.625|430.625|414.0625|414.0625|44913600
1007960400000|2001-12-10 05:00:00|422.4375|422.4375|407.6875|407.6875|424.6875|424.6875|407.5|407.5|25428800
1008046800000|2001-12-11 05:00:00|410.5625|410.5625|402.4375|402.4375|416.8125|416.8125|401.125|401.125|28816000
1008133200000|2001-12-12 05:00:00|400.4375|400.4375|404.3125|404.3125|409.1875|409.1875|385.125|385.125|29809600
1008219600000|2001-12-13 05:00:00|402.5|402.5|415.375|415.375|421.5625|421.5625|401.00625|401.00625|29755200
1008306000000|2001-12-14 05:00:00|413.4375|413.4375|413.875|413.875|420.875|420.875|403.8125|403.8125|24155200
1008565200000|2001-12-17 05:00:00|414.9375|414.9375|430|430|431.875|431.875|414.125|414.125|17112000
1008651600000|2001-12-18 05:00:00|429.875|429.875|428.0625|428.0625|435.5|435.5|421|421|14518400
1008738000000|2001-12-19 05:00:00|427.8125|427.8125|419.75|419.75|430.625|430.625|416.25|416.25|17012800
1008824400000|2001-12-20 05:00:00|419.125|419.125|405|405|424.6875|424.6875|404.6875|404.6875|23936000
1008910800000|2001-12-21 05:00:00|400.5625|400.5625|408.5625|408.5625|416.25|416.25|395.3125|395.3125|30259200
1009170000000|2001-12-24 05:00:00|413.75|413.75|416.55625|416.55625|426.375|426.375|413.4375|413.4375|10609600
1009342800000|2001-12-26 05:00:00|418.375|418.375|417.625|417.625|424.625|424.625|415.0625|415.0625|10777600
1009429200000|2001-12-27 05:00:00|418.5625|418.5625|407|407|421.25|421.25|402.1875|402.1875|16764800
1009515600000|2001-12-28 05:00:00|408|408|417.1875|417.1875|423.80625|423.80625|407|407|12961600
1009774800000|2001-12-31 05:00:00|418.125|418.125|410.75|410.75|425.9375|425.9375|409.75|409.75|28388800
1009947600000|2002-01-02 05:00:00|406.4375|406.4375|383.9375|383.9375|406.75|406.75|378.75|378.75|83772800
1010034000000|2002-01-03 05:00:00|384.3125|384.3125|366.4375|366.4375|392.875|392.875|365.1875|365.1875|74680000
1010120400000|2002-01-04 05:00:00|365.875|365.875|383.75|383.75|385|385|361.9375|361.9375|64939200
1010379600000|2002-01-07 05:00:00|400.9375|400.9375|384.5|384.5|401.25|401.25|382.1875|382.1875|57995200
1010466000000|2002-01-08 05:00:00|386|386|399|399|399.0875|399.0875|384.0625|384.0625|38624000
1010552400000|2002-01-09 05:00:00|407.1875|407.1875|411.3125|411.3125|418.4375|418.4375|406.25|406.25|59460800
1010638800000|2002-01-10 05:00:00|413.75|413.75|423.625|423.625|430|430|412.25|412.25|52988800
1010725200000|2002-01-11 05:00:00|429.375|429.375|432|432|435.4375|435.4375|429.3125|429.3125|35553600
1010984400000|2002-01-14 05:00:00|432.625|432.625|429.375|429.375|436.75|436.75|425.31875|425.31875|47811200
1011070800000|2002-01-15 05:00:00|429.1875|429.1875|430.9375|430.9375|432.8125|432.8125|420.30625|420.30625|46972800
1011157200000|2002-01-16 05:00:00|430.9375|430.9375|431.9375|431.9375|438.4375|438.4375|428.5|428.5|48726400
1011243600000|2002-01-17 05:00:00|424|424|438.875|438.875|444.6875|444.6875|418.625|418.625|69859200
1011330000000|2002-01-18 05:00:00|439.375|439.375|410.875|410.875|443.75|443.75|407.9375|407.9375|61091200
1011675600000|2002-01-22 05:00:00|410.375|410.375|419.4375|419.4375|421.25|421.25|402.8125|402.8125|48814400
1011762000000|2002-01-23 05:00:00|420|420|429.0625|429.0625|430.3125|430.3125|410.3125|410.3125|29427200
1011848400000|2002-01-24 05:00:00|430.375|430.375|421.375|421.375|437.5|437.5|414.75|414.75|32854400
1011934800000|2002-01-25 05:00:00|420.5|420.5|422.875|422.875|425|425|413.625|413.625|22369600
1012194000000|2002-01-28 05:00:00|425.1875|425.1875|423.5625|423.5625|430.25|430.25|417.9375|417.9375|28776000
1012280400000|2002-01-29 05:00:00|423.75|423.75|410.9375|410.9375|427.9375|427.9375|407.375|407.375|21595200
1012366800000|2002-01-30 05:00:00|411.125|411.125|418.75|418.75|421|421|401.9375|401.9375|36316800
1012453200000|2002-01-31 05:00:00|421.5625|421.5625|408.875|408.875|433.5625|433.5625|408.1875|408.1875|41438400
1012539600000|2002-02-01 05:00:00|412.625|412.625|436.3125|436.3125|440.3125|440.3125|412.5625|412.5625|73184000
1012798800000|2002-02-04 05:00:00|433.6875|433.6875|410.9375|410.9375|434.0625|434.0625|406.25|406.25|39176000
1012885200000|2002-02-05 05:00:00|412.75|412.75|414.9375|414.9375|429.6875|429.6875|408.5|408.5|40156800
1012971600000|2002-02-06 05:00:00|415.75|415.75|390.375|390.375|419.4375|419.4375|386.375|386.375|39788800
1013058000000|2002-02-07 05:00:00|391.625|391.625|395.9375|395.9375|406.8125|406.8125|386.0625|386.0625|56168000
1013144400000|2002-02-08 05:00:00|394.125|394.125|418|418|418.75|418.75|394.0625|394.0625|42256000
1013403600000|2002-02-11 05:00:00|418.625|418.625|422.625|422.625|428|428|417.1875|417.1875|32396800
1013490000000|2002-02-12 05:00:00|420.125|420.125|426.6875|426.6875|433.75|433.75|418|418|35689600
1013576400000|2002-02-13 05:00:00|428.75|428.75|420.625|420.625|432.375|432.375|419.6875|419.6875|26356800
1013662800000|2002-02-14 05:00:00|422.5|422.5|409|409|429.75|429.75|408.4375|408.4375|24196800
1013749200000|2002-02-15 05:00:00|412.1875|412.1875|410.875|410.875|414.5625|414.5625|404.6875|404.6875|18996800
1014094800000|2002-02-19 05:00:00|405.625|405.625|403.1875|403.1875|406.25|406.25|393.75|393.75|31641600
1014181200000|2002-02-20 05:00:00|411.875|411.875|418.625|418.625|422.8125|422.8125|400.875|400.875|42590400
1014267600000|2002-02-21 05:00:00|418.125|418.125|419.125|419.125|428.4375|428.4375|412.5|412.5|57363200
1014354000000|2002-02-22 05:00:00|419.0625|419.0625|415.5625|415.5625|422.75|422.75|407.8125|407.8125|27334400
1014613200000|2002-02-25 05:00:00|419.6875|419.6875|421.75|421.75|424.6875|424.6875|414.375|414.375|41276800
1014699600000|2002-02-26 05:00:00|423.4375|423.4375|430.8125|430.8125|434.6875|434.6875|421.875|421.875|28588800
1014786000000|2002-02-27 05:00:00|436.25|436.25|433.8125|433.8125|447.75|447.75|432.875|432.875|48984000
1014872400000|2002-02-28 05:00:00|435|435|440.375|440.375|447.3125|447.3125|432.25|432.25|39952000
1014958800000|2002-03-01 05:00:00|437.8125|437.8125|460.9375|460.9375|465.3125|465.3125|427.25|427.25|43264000
1015218000000|2002-03-04 05:00:00|462.5|462.5|465|465|471.5|471.5|460.5625|460.5625|49518400
1015304400000|2002-03-05 05:00:00|463.5|463.5|456.1875|456.1875|473.75|473.75|455.5625|455.5625|47161600
1015390800000|2002-03-06 05:00:00|443.8125|443.8125|457.5|457.5|459.0625|459.0625|443.125|443.125|62980800
1015477200000|2002-03-07 05:00:00|456.875|456.875|448.25|448.25|459.5|459.5|443.875|443.875|44761600
1015563600000|2002-03-08 05:00:00|453.5|453.5|451.5|451.5|463.75|463.75|438.375|438.375|20608800
1015822800000|2002-03-11 05:00:00|449.375|449.375|451.25|451.25|457.5|457.5|443.75|443.75|14533600
1015909200000|2002-03-12 05:00:00|447.375|447.375|446.75|446.75|452.75|452.75|441.625|441.625|10546400
1015995600000|2002-03-13 05:00:00|450.125|450.125|456|456|463.125|463.125|443.75|443.75|13958400
1016082000000|2002-03-14 05:00:00|457.375|457.375|446.875|446.875|465.25|465.25|446.875|446.875|14566400
1016168400000|2002-03-15 05:00:00|455.625|455.625|449.875|449.875|455.625|455.625|445|445|18648800
1016427600000|2002-03-18 05:00:00|458|458|467.5|467.5|469.75|469.75|453.75|453.75|21864800
1016514000000|2002-03-19 05:00:00|475.625|475.625|481.75|481.75|487.5|487.5|469.625|469.625|28707200
1016600400000|2002-03-20 05:00:00|477.5|477.5|466.625|466.625|480.9875|480.9875|466.375|466.375|18545600
1016686800000|2002-03-21 05:00:00|455.625|455.625|480.625|480.625|483.125|483.125|448.625|448.625|28699200
1016773200000|2002-03-22 05:00:00|479.25|479.25|466.375|466.375|484.375|484.375|465.75|465.75|17754400
1017032400000|2002-03-25 05:00:00|465.75|465.75|452.625|452.625|466.875|466.875|450.25|450.25|20690400
1017118800000|2002-03-26 05:00:00|453|453|456.5|456.5|462|462|441.65|441.65|21471200
1017205200000|2002-03-27 05:00:00|457.5|457.5|467.5|467.5|470|470|454.375|454.375|18223200
1017291600000|2002-03-28 05:00:00|468.75|468.75|449.875|449.875|468.875|468.875|446.5|446.5|15652000
1017637200000|2002-04-01 05:00:00|446.875|446.875|456.25|456.25|460.75|460.75|443.25|443.25|15008800
1017723600000|2002-04-02 05:00:00|453.25|453.25|450.875|450.875|463.125|463.125|450.375|450.375|14173600
1017810000000|2002-04-03 05:00:00|461.125|461.125|442.375|442.375|461.125|461.125|437.625|437.625|17757600
1017896400000|2002-04-04 05:00:00|436.875|436.875|436.25|436.25|455.125|455.125|429.6|429.6|24868000
1017982800000|2002-04-05 05:00:00|436.625|436.625|430.375|430.375|442.125|442.125|425|425|19795200
1018238400000|2002-04-08 04:00:00|429.5|429.5|434.875|434.875|435.375|435.375|416.875|416.875|18394400
1018324800000|2002-04-09 04:00:00|437.75|437.75|421.25|421.25|441.25|441.25|417.125|417.125|19526400
1018411200000|2002-04-10 04:00:00|426.25|426.25|447.375|447.375|448.5|448.5|426.125|426.125|19896800
1018497600000|2002-04-11 04:00:00|448.125|448.125|443.625|443.625|458.1375|458.1375|441.75|441.75|16167200
1018584000000|2002-04-12 04:00:00|443.75|443.75|445.875|445.875|449.5|449.5|432.375|432.375|15109600
1018843200000|2002-04-15 04:00:00|447.5|447.5|450.375|450.375|455.375|455.375|433.625|433.625|10357600
1018929600000|2002-04-16 04:00:00|455.125|455.125|456.25|456.25|462.25|462.25|448.675|448.675|18116800
1019016000000|2002-04-17 04:00:00|460|460|442.5|442.5|463.375|463.375|429.5|429.5|16562400
1019102400000|2002-04-18 04:00:00|448.75|448.75|443.5|443.5|449.625|449.625|423.25|423.25|26012000
1019188800000|2002-04-19 04:00:00|448.25|448.25|440.75|440.75|453.75|453.75|434.375|434.375|14300000
1019448000000|2002-04-22 04:00:00|439|439|426.5|426.5|439.125|439.125|410.75|410.75|26064000
1019534400000|2002-04-23 04:00:00|422.625|422.625|421.25|421.25|430.5|430.5|414.375|414.375|22506400
1019620800000|2002-04-24 04:00:00|423.625|423.625|428.25|428.25|431.25|431.25|416.625|416.625|19848800
1019707200000|2002-04-25 04:00:00|428.25|428.25|399.875|399.875|436.25|436.25|393.125|393.125|39558400
1019793600000|2002-04-26 04:00:00|401.25|401.25|363|363|405|405|360.25|360.25|65795200
1020052800000|2002-04-29 04:00:00|365|365|364.125|364.125|370|370|350.625|350.625|36040000
1020139200000|2002-04-30 04:00:00|361.125|361.125|389|389|396.75|396.75|352|352|54114400
1020225600000|2002-05-01 04:00:00|407|407|413.75|413.75|425.875|425.875|407|407|70406400
1020312000000|2002-05-02 04:00:00|410.125|410.125|411.25|411.25|421|421|408.5|408.5|28939200
1020398400000|2002-05-03 04:00:00|408.625|408.625|399.5|399.5|408.75|408.75|389.125|389.125|33415200
1020657600000|2002-05-06 04:00:00|399.375|399.375|373|373|400|400|370.625|370.625|31285600
1020744000000|2002-05-07 04:00:00|379.125|379.125|384.75|384.75|390.625|390.625|379.125|379.125|25224000
1020830400000|2002-05-08 04:00:00|407.5|407.5|435.25|435.25|436.5|436.5|403.125|403.125|40488800
1020916800000|2002-05-09 04:00:00|433.75|433.75|425|425|442.25|442.25|421.875|421.875|28416000
1021003200000|2002-05-10 04:00:00|426.125|426.125|407.375|407.375|427.5|427.5|399.25|399.25|20540000
1021262400000|2002-05-13 04:00:00|408.125|408.125|431.875|431.875|437.375|437.375|407.4|407.4|27294400
1021348800000|2002-05-14 04:00:00|449.875|449.875|469.75|469.75|470|470|446|446|51316000
1021435200000|2002-05-15 04:00:00|463.75|463.75|464.875|464.875|476.3|476.3|454.375|454.375|42485600
1021521600000|2002-05-16 04:00:00|464.375|464.375|452.25|452.25|464.5|464.5|442.375|442.375|31157600
1021608000000|2002-05-17 04:00:00|457.25|457.25|461.875|461.875|464.05|464.05|449.375|449.375|18718400
1021867200000|2002-05-20 04:00:00|460|460|454.375|454.375|463.75|463.75|447|447|18915200
1021953600000|2002-05-21 04:00:00|458.5|458.5|443.125|443.125|465.625|465.625|438.5|438.5|22649600
1022040000000|2002-05-22 04:00:00|441.625|441.625|441.25|441.25|447.5|447.5|431.5|431.5|20817600
1022126400000|2002-05-23 04:00:00|442.375|442.375|475|475|476.875|476.875|433.75|433.75|24650400
1022212800000|2002-05-24 04:00:00|472.5|472.5|463.125|463.125|474.875|474.875|456.375|456.375|25236000
1022558400000|2002-05-28 04:00:00|465|465|474.375|474.375|474.875|474.875|447.625|447.625|23592800
1022644800000|2002-05-29 04:00:00|471.5|471.5|441.875|441.875|477.375|477.375|419.25|419.25|65292000
1022731200000|2002-05-30 04:00:00|452|452|460.125|460.125|461.25|461.25|437.875|437.875|29663200
1022817600000|2002-05-31 04:00:00|457.25|457.25|445.75|445.75|463.5|463.5|444.375|444.375|20184000
1023076800000|2002-06-03 04:00:00|448.125|448.125|428.625|428.625|457.375|457.375|427|427|17855200
1023163200000|2002-06-04 04:00:00|427.375|427.375|429.375|429.375|442.75|442.75|415.75|415.75|30120800
1023249600000|2002-06-05 04:00:00|431|431|428|428|443.125|443.125|419.5|419.5|21692000
1023336000000|2002-06-06 04:00:00|426.5|426.5|400.5|400.5|427.5|427.5|396.75|396.75|24598400
1023422400000|2002-06-07 04:00:00|387.5|387.5|399.875|399.875|401.75|401.75|374.125|374.125|38505600
1023681600000|2002-06-10 04:00:00|400|400|411.375|411.375|423.75|423.75|398.75|398.75|24294400
1023768000000|2002-06-11 04:00:00|413.375|413.375|381.25|381.25|418.125|418.125|376.5|376.5|31647200
1023854400000|2002-06-12 04:00:00|380.25|380.25|380.375|380.375|390.5|390.5|366.375|366.375|35693600
1023940800000|2002-06-13 04:00:00|381.25|381.25|391.75|391.75|399.375|399.375|378.6375|378.6375|24968000
1024027200000|2002-06-14 04:00:00|389.75|389.75|411.625|411.625|421.75|421.75|380|380|32278400
1024286400000|2002-06-17 04:00:00|414.375|414.375|448.25|448.25|448.75|448.75|413.25|413.25|43237600
1024372800000|2002-06-18 04:00:00|442.625|442.625|443.75|443.75|451.25|451.25|436.25|436.25|33332000
1024459200000|2002-06-19 04:00:00|440.75|440.75|436.125|436.125|454|454|435.875|435.875|31655200
1024545600000|2002-06-20 04:00:00|432.875|432.875|409.875|409.875|433.375|433.375|408|408|29541600
1024632000000|2002-06-21 04:00:00|406.875|406.875|389.75|389.75|414.7375|414.7375|388.75|388.75|37162400
1024891200000|2002-06-24 04:00:00|388.875|388.875|414|414|426.375|426.375|388.375|388.375|35830400
1024977600000|2002-06-25 04:00:00|414.375|414.375|401.875|401.875|429.15|429.15|399.875|399.875|27900000
1025064000000|2002-06-26 04:00:00|388.75|388.75|408.75|408.75|418.625|418.625|380.5|380.5|38580000
1025150400000|2002-06-27 04:00:00|414.375|414.375|406|406|418.75|418.75|394.5|394.5|31322400
1025236800000|2002-06-28 04:00:00|409|409|411|411|423.125|423.125|407.875|407.875|30708800
1025496000000|2002-07-01 04:00:00|410|410|378.75|378.75|411.25|411.25|376.5|376.5|42105600
1025582400000|2002-07-02 04:00:00|364.375|364.375|349|349|375.3625|375.3625|345|345|57646400
1025668800000|2002-07-03 04:00:00|350.75|350.75|365.5|365.5|365.625|365.625|336.25|336.25|35213600
1025841600000|2002-07-05 04:00:00|371.625|371.625|386.125|386.125|387.125|387.125|371.25|371.25|12375200
1026100800000|2002-07-08 04:00:00|386.625|386.625|380.625|380.625|402.5|402.5|379.375|379.375|26468800
1026187200000|2002-07-09 04:00:00|382.875|382.875|369.875|369.875|389.25|389.25|366.875|366.875|20800000
1026273600000|2002-07-10 04:00:00|368.25|368.25|331.875|331.875|372|372|330|330|46592000
1026360000000|2002-07-11 04:00:00|332.5|332.5|356.875|356.875|360.125|360.125|326|326|45297600
1026446400000|2002-07-12 04:00:00|363.125|363.125|361.875|361.875|370.5|370.5|338.25|338.25|37813600
1026705600000|2002-07-15 04:00:00|362.5|362.5|368|368|368|368|336.125|336.125|28089600
1026792000000|2002-07-16 04:00:00|362.375|362.375|394|394|396.625|396.625|362.25|362.25|35593600
1026878400000|2002-07-17 04:00:00|403.25|403.25|430.875|430.875|433.125|433.125|403.125|403.125|56563200
1026964800000|2002-07-18 04:00:00|429.375|429.375|411.25|411.25|431.25|431.25|407.75|407.75|42416800
1027051200000|2002-07-19 04:00:00|408.125|408.125|397|397|408.25|408.25|390.125|390.125|32729600
1027310400000|2002-07-22 04:00:00|395.875|395.875|383.125|383.125|412.5|412.5|367.5|367.5|37313120
1027396800000|2002-07-23 04:00:00|385.75|385.75|363.125|363.125|386.25|386.25|362.5|362.5|42662920
1027483200000|2002-07-24 04:00:00|356.625|356.625|380|380|386.625|386.625|342.625|342.625|59420664
1027569600000|2002-07-25 04:00:00|393.625|393.625|363.125|363.125|393.875|393.875|342.0125|342.0125|100829072
1027656000000|2002-07-26 04:00:00|359.25|359.25|351.75|351.75|360.625|360.625|344.125|344.125|45981536
1027915200000|2002-07-29 04:00:00|355|355|362.375|362.375|365.875|365.875|348.75|348.75|49110384
1028001600000|2002-07-30 04:00:00|358.625|358.625|368.625|368.625|382.375|382.375|350.25|350.25|57172800
1028088000000|2002-07-31 04:00:00|362.5|362.5|380.875|380.875|381.25|381.25|356.875|356.875|39333288
1028174400000|2002-08-01 04:00:00|380.5|380.5|372.5|372.5|383.75|383.75|370|370|34140624
1028260800000|2002-08-02 04:00:00|361.375|361.375|361.375|361.375|370.375|370.375|351.875|351.875|63796368
1028520000000|2002-08-05 04:00:00|380.125|380.125|385.75|385.75|400.625|400.625|369.75|369.75|64006360
1028692800000|2002-08-07 04:00:00|419.875|419.875|397.5|397.5|422.625|422.625|386.3875|386.3875|101223840
1028779200000|2002-08-08 04:00:00|400|400|429.625|429.625|433.25|433.25|391.125|391.125|57887640
1028865600000|2002-08-09 04:00:00|424.75|424.75|425.125|425.125|434.375|434.375|416.875|416.875|34696344
1029124800000|2002-08-12 04:00:00|422.125|422.125|433|433|436.25|436.25|419.625|419.625|22640664
1029211200000|2002-08-13 04:00:00|428.125|428.125|410.625|410.625|435.25|435.25|405.5|405.5|33931240
1029297600000|2002-08-14 04:00:00|413|413|442.75|442.75|443.75|443.75|402.25|402.25|36133384
1029384000000|2002-08-15 04:00:00|442.5|442.5|434.875|434.875|450|450|420.625|420.625|37928040
1029470400000|2002-08-16 04:00:00|430.125|430.125|433.875|433.875|440.25|440.25|421.875|421.875|24952656
1029729600000|2002-08-19 04:00:00|434.25|434.25|432|432|436.3125|436.3125|418.75|418.75|22242776
1029816000000|2002-08-20 04:00:00|428.875|428.875|438|438|443.75|443.75|425.25|425.25|34871272
1029902400000|2002-08-21 04:00:00|442.5|442.5|451.125|451.125|452.375|452.375|439.625|439.625|32981288
1029988800000|2002-08-22 04:00:00|452.25|452.25|463|463|465.625|465.625|443.5|443.5|29617152
1030075200000|2002-08-23 04:00:00|461.75|461.75|456.625|456.625|465.5|465.5|450.625|450.625|30051336
1030334400000|2002-08-26 04:00:00|456.75|456.75|453|453|459.025|459.025|438.75|438.75|34874640
1030420800000|2002-08-27 04:00:00|455.375|455.375|415|415|455.625|455.625|415|415|42465496
1030507200000|2002-08-28 04:00:00|395.625|395.625|407.75|407.75|414.75|414.75|394|394|38574232
1030593600000|2002-08-29 04:00:00|409.875|409.875|424.5|424.5|425|425|398.5|398.5|24702904
1030680000000|2002-08-30 04:00:00|418.75|418.75|401|401|419.375|419.375|398.75|398.75|24647128
1031025600000|2002-09-03 04:00:00|392.25|392.25|381.25|381.25|393.375|393.375|380.625|380.625|33949120
1031112000000|2002-09-04 04:00:00|381|381|390.625|390.625|395.25|395.25|377|377|26583904
1031198400000|2002-09-05 04:00:00|386.75|386.75|375.375|375.375|386.875|386.875|372.25|372.25|26360704
1031284800000|2002-09-06 04:00:00|382|382|403.125|403.125|407.025|407.025|381.875|381.875|27403520
1031544000000|2002-09-09 04:00:00|399.625|399.625|408|408|412.25|412.25|386|386|29328064
1031630400000|2002-09-10 04:00:00|396.75|396.75|414.125|414.125|414.625|414.625|394.25|394.25|23435896
1031716800000|2002-09-11 04:00:00|419.25|419.25|408.375|408.375|424.875|424.875|408.125|408.125|13575280
1031803200000|2002-09-12 04:00:00|406.875|406.875|385|385|406.875|406.875|383.375|383.375|23433528
1031889600000|2002-09-13 04:00:00|380.75|380.75|400.5|400.5|405.5|405.5|375.25|375.25|26238576
1032148800000|2002-09-16 04:00:00|394.875|394.875|401.875|401.875|404.75|404.75|391.75|391.75|13765120
1032235200000|2002-09-17 04:00:00|408.5|408.5|400|400|418.375|418.375|397.875|397.875|26821840
1032321600000|2002-09-18 04:00:00|395|395|425|425|430|430|394.875|394.875|40203472
1032408000000|2002-09-19 04:00:00|418.25|418.25|411.25|411.25|428|428|409.375|409.375|40608600
1032494400000|2002-09-20 04:00:00|418|418|419.5|419.5|424.75|424.75|406|406|37968424
1032753600000|2002-09-23 04:00:00|433.75|433.75|412.625|412.625|433.75|433.75|401.875|401.875|52758424
1032840000000|2002-09-24 04:00:00|412.5|412.5|413.625|413.625|423.25|423.25|404.5|404.5|34079568
1032926400000|2002-09-25 04:00:00|417.5|417.5|428.75|428.75|431.25|431.25|416.875|416.875|31198416
1033012800000|2002-09-26 04:00:00|428.125|428.125|422.625|422.625|437|437|410.125|410.125|33658256
1033099200000|2002-09-27 04:00:00|422.5|422.5|419.5|419.5|435.125|435.125|416.875|416.875|37265064
1033358400000|2002-09-30 04:00:00|414.25|414.25|419.125|419.125|425.05|425.05|408.75|408.75|27069448
1033444800000|2002-10-01 04:00:00|414.75|414.75|434.625|434.625|435.475|435.475|408.75|408.75|24211720
1033531200000|2002-10-02 04:00:00|432.5|432.5|411.875|411.875|439.375|439.375|406.25|406.25|31212552
1033617600000|2002-10-03 04:00:00|412|412|400.375|400.375|416.25|416.25|400.25|400.25|32578760
1033704000000|2002-10-04 04:00:00|403.625|403.625|385.625|385.625|410.625|410.625|382.625|382.625|27848032
1033963200000|2002-10-07 04:00:00|385.125|385.125|399.625|399.625|408.125|408.125|385|385|35887864
1034049600000|2002-10-08 04:00:00|402|402|398.25|398.25|414.25|414.25|393.75|393.75|26152336
1034136000000|2002-10-09 04:00:00|398.375|398.375|409.875|409.875|421.875|421.875|392.5|392.5|31589184
1034222400000|2002-10-10 04:00:00|405|405|429.125|429.125|432.375|432.375|402.125|402.125|33560656
1034308800000|2002-10-11 04:00:00|436|436|419.5|419.5|437.125|437.125|415.25|415.25|29869336
1034568000000|2002-10-14 04:00:00|417.5|417.5|441.125|441.125|441.5|441.5|413.125|413.125|23330392
1034654400000|2002-10-15 04:00:00|445.75|445.75|425|425|456.25|456.25|421.625|421.625|43418072
1034740800000|2002-10-16 04:00:00|421.25|421.25|426.25|426.25|435.375|435.375|415.625|415.625|36101664
1034827200000|2002-10-17 04:00:00|430.875|430.875|434.75|434.75|437.5|437.5|427.5|427.5|27545824
1034913600000|2002-10-18 04:00:00|428.125|428.125|428.125|428.125|435.375|435.375|420|420|18516304
1035172800000|2002-10-21 04:00:00|428.5|428.5|432.375|432.375|434.125|434.125|419.25|419.25|19245688
1035259200000|2002-10-22 04:00:00|429.5|429.5|438.625|438.625|441.125|441.125|426.25|426.25|30858288
1035345600000|2002-10-23 04:00:00|440.375|440.375|431.25|431.25|442.875|442.875|421.375|421.375|24080832
1035432000000|2002-10-24 04:00:00|433.125|433.125|406.125|406.125|435.125|435.125|405.625|405.625|26877272
1035518400000|2002-10-25 04:00:00|408.75|408.75|428.3875|428.3875|429.125|429.125|408.75|408.75|19196504
1035781200000|2002-10-28 05:00:00|428.375|428.375|423.75|423.75|434.375|434.375|420.875|420.875|22800856
1035867600000|2002-10-29 05:00:00|426.875|426.875|423.375|423.375|430.625|430.625|413.25|413.25|22463976
1035954000000|2002-10-30 05:00:00|424.125|424.125|432.5|432.5|441.5|441.5|424.125|424.125|27288432
1036040400000|2002-10-31 05:00:00|433|433|434.25|434.25|440|440|429.625|429.625|23352704
1036126800000|2002-11-01 05:00:00|448.75|448.75|456.25|456.25|456.625|456.625|434.375|434.375|44588576
1036386000000|2002-11-04 05:00:00|460.625|460.625|456.875|456.875|463.5|463.5|451.5|451.5|21683952
1036472400000|2002-11-05 05:00:00|454.875|454.875|457|457|459.875|459.875|440|440|24512016
1036558800000|2002-11-06 05:00:00|459.625|459.625|478.625|478.625|479.125|479.125|457.75|457.75|33753408
1036645200000|2002-11-07 05:00:00|475.375|475.375|467.5|467.5|484.375|484.375|463.5|463.5|24158760
1036731600000|2002-11-08 05:00:00|467.625|467.625|445.625|445.625|467.75|467.75|439.875|439.875|34141424
1036990800000|2002-11-11 05:00:00|445.875|445.875|445.5|445.5|457.625|457.625|441|441|19041080
1037077200000|2002-11-12 05:00:00|447.5|447.5|448.25|448.25|453.125|453.125|438.375|438.375|18348280
1037163600000|2002-11-13 05:00:00|446.25|446.25|445.75|445.75|449.875|449.875|434.625|434.625|23802656
1037250000000|2002-11-14 05:00:00|448.5|448.5|469.75|469.75|470|470|445.25|445.25|22771312
1037336400000|2002-11-15 05:00:00|454.625|454.625|451.875|451.875|464.875|464.875|445.875|445.875|27756736
1037595600000|2002-11-18 05:00:00|454|454|447.125|447.125|457.25|457.25|442|442|19058040
1037682000000|2002-11-19 05:00:00|440|440|444.375|444.375|450|450|437.75|437.75|18368424
1037768400000|2002-11-20 05:00:00|443.25|443.25|453.375|453.375|455|455|442.5|442.5|19826648
1037854800000|2002-11-21 05:00:00|453.25|453.25|473.5|473.5|476.75|476.75|453.25|453.25|24486720
1037941200000|2002-11-22 05:00:00|472.875|472.875|493.375|493.375|493.625|493.625|469.125|469.125|32229672
1038200400000|2002-11-25 05:00:00|492.5|492.5|496.375|496.375|500|500|490.125|490.125|23779240
1038286800000|2002-11-26 05:00:00|492.25|492.25|459.625|459.625|492.5|492.5|455.875|455.875|28093544
1038373200000|2002-11-27 05:00:00|463.25|463.25|487.125|487.125|495.125|495.125|462.75|462.75|23982152
1038546000000|2002-11-29 05:00:00|488.75|488.75|492.75|492.75|493.5|493.5|479.4375|479.4375|9551792
1038805200000|2002-12-02 05:00:00|489.875|489.875|477.375|477.375|498.75|498.75|470|470|26594824
1038891600000|2002-12-03 05:00:00|474.375|474.375|461|461|476.125|476.125|459.375|459.375|18876544
1038978000000|2002-12-04 05:00:00|447.375|447.375|470.125|470.125|471.75|471.75|443.75|443.75|40286352
1039064400000|2002-12-05 05:00:00|471.875|471.875|484.25|484.25|496.875|496.875|470.5|470.5|37444440
1039150800000|2002-12-06 05:00:00|482|482|489.375|489.375|493.5|493.5|478.625|478.625|18909192
1039410000000|2002-12-09 05:00:00|487.375|487.375|478.75|478.75|494|494|478.375|478.375|21455600
1039496400000|2002-12-10 05:00:00|482.5|482.5|469.75|469.75|484.375|484.375|464.2375|464.2375|30789816
1039582800000|2002-12-11 05:00:00|465.625|465.625|467.75|467.75|468.75|468.75|460.375|460.375|21201496
1039669200000|2002-12-12 05:00:00|468.5|468.5|467.25|467.25|473.375|473.375|457.25|457.25|43086288
1039755600000|2002-12-13 05:00:00|444.875|444.875|446|446|454.5|454.5|441.2|441.2|135361032
1040014800000|2002-12-16 05:00:00|446.875|446.875|455|455|460.625|460.625|439.375|439.375|51441184
1040101200000|2002-12-17 05:00:00|454.625|454.625|451.5|451.5|456.25|456.25|446|446|28820368
1040187600000|2002-12-18 05:00:00|456.25|456.25|449.375|449.375|456.625|456.625|443|443|27786016
1040274000000|2002-12-19 05:00:00|448.375|448.375|445.625|445.625|457.5|457.5|443.5|443.5|39049544
1040360400000|2002-12-20 05:00:00|447.5|447.5|446.625|446.625|453.5|453.5|442.75|442.75|27624720
1040619600000|2002-12-23 05:00:00|449.625|449.625|456|456|458.75|458.75|447.75|447.75|17974424
1040706000000|2002-12-24 05:00:00|455|455|450.625|450.625|458.75|458.75|449|449|6098280
1040878800000|2002-12-26 05:00:00|451.25|451.25|442.75|442.75|456.625|456.625|442.5|442.5|14127792
1040965200000|2002-12-27 05:00:00|442.75|442.75|432.125|432.125|444.125|444.125|430.5|430.5|16224376
1041224400000|2002-12-30 05:00:00|430.75|430.75|425.125|425.125|431.75|431.75|421.125|421.125|27710160
1041310800000|2002-12-31 05:00:00|427.5|427.5|425|425|437.625|437.625|421.125|421.125|16886144
1041483600000|2003-01-02 05:00:00|425|425|436.125|436.125|437.5|437.5|424.625|424.625|21267368
1041570000000|2003-01-03 05:00:00|435.625|435.625|443.875|443.875|446.75|446.75|434.5|434.5|19797888
1041829200000|2003-01-06 05:00:00|443.625|443.625|456.25|456.25|459.375|459.375|441.75|441.75|26744072
1041915600000|2003-01-07 05:00:00|455.125|455.125|454.5|454.5|458.75|458.75|444.5|444.5|22838000
1042002000000|2003-01-08 05:00:00|458.75|458.75|434.5|434.5|458.875|458.875|434.125|434.125|22508760
1042088400000|2003-01-09 05:00:00|437.75|437.75|447.875|447.875|452.375|452.375|437.5|437.5|18770376
1042174800000|2003-01-10 05:00:00|446|446|462.75|462.75|463.125|463.125|438.375|438.375|19370776
1042434000000|2003-01-13 05:00:00|465.5|465.5|471.125|471.125|472.125|472.125|462.25|462.25|16487536
1042520400000|2003-01-14 05:00:00|469.875|469.875|473.5|473.5|475.125|475.125|460.25|460.25|16860528
1042606800000|2003-01-15 05:00:00|473.375|473.375|463.125|463.125|476.875|476.875|454.375|454.375|16914136
1042693200000|2003-01-16 05:00:00|464.5|464.5|475|475|479.75|479.75|464.25|464.25|25797336
1042779600000|2003-01-17 05:00:00|461.5|461.5|454.375|454.375|471.625|471.625|454.25|454.25|27563616
1043125200000|2003-01-21 05:00:00|455.375|455.375|448.5|448.5|458.675|458.675|447.75|447.75|19163024
1043211600000|2003-01-22 05:00:00|447|447|447.375|447.375|456.075|456.075|442.875|442.875|22557952
1043298000000|2003-01-23 05:00:00|450.125|450.125|449.125|449.125|454.125|454.125|438.25|438.25|17102672
1043384400000|2003-01-24 05:00:00|452.125|452.125|436.75|436.75|453.875|453.875|431.875|431.875|20896776
1043643600000|2003-01-27 05:00:00|436.5|436.5|436.25|436.25|443.25|443.25|430.5|430.5|19754776
1043730000000|2003-01-28 05:00:00|437|437|447.125|447.125|448.25|448.25|428.75|428.75|14371296
1043816400000|2003-01-29 05:00:00|446.75|446.75|453.375|453.375|460.4875|460.4875|438.375|438.375|29847072
1043902800000|2003-01-30 05:00:00|454|454|458|458|466.875|466.875|454|454|33721760
1043989200000|2003-01-31 05:00:00|449.375|449.375|436.25|436.25|456.75|456.75|435|435|48429560
1044248400000|2003-02-03 05:00:00|438.625|438.625|431.625|431.625|438.75|438.75|423.25|423.25|35598960
1044334800000|2003-02-04 05:00:00|430.375|430.375|418.25|418.25|430.375|430.375|412.5|412.5|27351296
1044421200000|2003-02-05 05:00:00|421|421|418.25|418.25|429.55|429.55|415.125|415.125|23631032
1044507600000|2003-02-06 05:00:00|417.5|417.5|420.625|420.625|429|429|415.25|415.25|19325072
1044594000000|2003-02-07 05:00:00|422|422|422.75|422.75|428.125|428.125|414.875|414.875|19583408
1044853200000|2003-02-10 05:00:00|423.375|423.375|428.25|428.25|431.875|431.875|419.125|419.125|21433808
1044939600000|2003-02-11 05:00:00|436.875|436.875|437.75|437.75|441.15|441.15|428.875|428.875|35636256
1045026000000|2003-02-12 05:00:00|432.25|432.25|425.5|425.5|437.5|437.5|425.25|425.25|17971448
1045112400000|2003-02-13 05:00:00|427.5|427.5|408.375|408.375|427.5|427.5|401.125|401.125|59740960
1045198800000|2003-02-14 05:00:00|410.75|410.75|412.5|412.5|413.125|413.125|402.5|402.5|18944912
1045544400000|2003-02-18 05:00:00|404.875|404.875|403.75|403.75|409.625|409.625|396|396|41476480
1045630800000|2003-02-19 05:00:00|404.5|404.5|404.5|404.5|411.75|411.75|400.625|400.625|18504000
1045717200000|2003-02-20 05:00:00|406.25|406.25|404.75|404.75|407.5|407.5|390.5|390.5|34798992
1045803600000|2003-02-21 05:00:00|405.625|405.625|419.75|419.75|419.75|419.75|404|404|37594656
1046062800000|2003-02-24 05:00:00|419.75|419.75|408.125|408.125|420.5|420.5|406.5|406.5|15169760
1046149200000|2003-02-25 05:00:00|406.75|406.75|409.75|409.75|410.875|410.875|396.25|396.25|33287960
1046235600000|2003-02-26 05:00:00|407.5|407.5|410.25|410.25|418.125|418.125|405.625|405.625|22714568
1046322000000|2003-02-27 05:00:00|416.125|416.125|419.75|419.75|423.75|423.75|411.125|411.125|21291568
1046408400000|2003-02-28 05:00:00|420.25|420.25|425|425|426.25|426.25|415.625|415.625|19270904
1046667600000|2003-03-03 05:00:00|427.5|427.5|425.125|425.125|434.5|434.5|421.75|421.75|17441824
1046754000000|2003-03-04 05:00:00|424|424|422.125|422.125|429.25|429.25|421.8625|421.8625|16171664
1046840400000|2003-03-05 05:00:00|421.875|421.875|421.25|421.25|428.125|428.125|415.125|415.125|17669928
1046926800000|2003-03-06 05:00:00|423.25|423.25|426.75|426.75|429.375|429.375|418|418|18650400
1047013200000|2003-03-07 05:00:00|435.625|435.625|460|460|463.875|463.875|432.5|432.5|77569144
1047272400000|2003-03-10 05:00:00|461.125|461.125|472.375|472.375|481.25|481.25|460.925|460.925|61773152
1047358800000|2003-03-11 05:00:00|473.75|473.75|466.25|466.25|475.5|475.5|461.5|461.5|27580600
1047445200000|2003-03-12 05:00:00|463.25|463.25|473.25|473.25|474.625|474.625|459.625|459.625|27477744
1047531600000|2003-03-13 05:00:00|473.25|473.25|498.75|498.75|499.375|499.375|473.25|473.25|45615840
1047618000000|2003-03-14 05:00:00|496.125|496.125|490.625|490.625|497.5|497.5|484.625|484.625|31212584
1047877200000|2003-03-17 05:00:00|489.375|489.375|511.375|511.375|511.75|511.75|487.5|487.5|51351592
1047963600000|2003-03-18 05:00:00|508.5|508.5|511.75|511.75|520.75|520.75|503.375|503.375|38909792
1048050000000|2003-03-19 05:00:00|512.5|512.5|510.125|510.125|518.75|518.75|503.5|503.5|27148968
1048136400000|2003-03-20 05:00:00|507.75|507.75|510.625|510.625|515.75|515.75|494.5|494.5|25041904
1048222800000|2003-03-21 05:00:00|512.25|512.25|519.125|519.125|525|525|511.125|511.125|27388072
1048482000000|2003-03-24 05:00:00|512.375|512.375|499.625|499.625|512.5|512.5|497|497|29375552
1048568400000|2003-03-25 05:00:00|502.875|502.875|514.75|514.75|520.375|520.375|502.5|502.5|25624664
1048654800000|2003-03-26 05:00:00|514.75|514.75|506.5|506.5|520.625|520.625|503.75|503.75|25337912
1048741200000|2003-03-27 05:00:00|512.125|512.125|537.5|537.5|540|540|511.5|511.5|51816336
1048827600000|2003-03-28 05:00:00|534.875|534.875|525|525|535.125|535.125|524.375|524.375|51206856
1049086800000|2003-03-31 05:00:00|520.625|520.625|524.875|524.875|534.875|534.875|516.25|516.25|30388968
1049173200000|2003-04-01 05:00:00|525|525|533|533|533|533|523.25|523.25|28734696
1049259600000|2003-04-02 05:00:00|543.75|543.75|545.875|545.875|547.5|547.5|537.375|537.375|27461488
1049346000000|2003-04-03 05:00:00|548.5|548.5|557.25|557.25|571.25|571.25|542.375|542.375|53994144
1049432400000|2003-04-04 05:00:00|560.75|560.75|551.875|551.875|562.6875|562.6875|549.875|549.875|26932960
1049688000000|2003-04-07 04:00:00|562.5|562.5|536.625|536.625|575|575|521|521|41286600
1049774400000|2003-04-08 04:00:00|537.5|537.5|537.125|537.125|543|543|530.625|530.625|40004224
1049860800000|2003-04-09 04:00:00|537|537|516.75|516.75|543.625|543.625|516.125|516.125|27595152
1049947200000|2003-04-10 04:00:00|517.25|517.25|533.625|533.625|535|535|507.25|507.25|38576336
1050033600000|2003-04-11 04:00:00|534.5|534.5|522.5|522.5|543|543|518.75|518.75|23670624
1050292800000|2003-04-14 04:00:00|524.125|524.125|526.125|526.125|529.375|529.375|519.125|519.125|20089552
1050379200000|2003-04-15 04:00:00|526.375|526.375|536.25|536.25|541.75|541.75|521.875|521.875|24555728
1050465600000|2003-04-16 04:00:00|535|535|532.5|532.5|546.075|546.075|528.75|528.75|27316784
1050552000000|2003-04-17 04:00:00|535.25|535.25|550.5|550.5|553.75|553.75|535.125|535.125|21696600
1050897600000|2003-04-21 04:00:00|550.875|550.875|545.625|545.625|555.625|555.625|541|541|21761960
1050984000000|2003-04-22 04:00:00|549.875|549.875|555.875|555.875|556.25|556.25|541.125|541.125|17096688
1051070400000|2003-04-23 04:00:00|556.875|556.875|570.625|570.625|575|575|555|555|32618192
1051156800000|2003-04-24 04:00:00|554.125|554.125|584.125|584.125|595|595|548.875|548.875|59432312
1051243200000|2003-04-25 04:00:00|582.375|582.375|576.75|576.75|590.125|590.125|573.75|573.75|28059096
1051502400000|2003-04-28 04:00:00|576.375|576.375|579.5|579.5|585.05|585.05|573.25|573.25|24179144
1051588800000|2003-04-29 04:00:00|580.875|580.875|579.125|579.125|586|586|575|575|19690832
1051675200000|2003-04-30 04:00:00|575.75|575.75|576.75|576.75|587.625|587.625|575|575|18034840
1051761600000|2003-05-01 04:00:00|576.875|576.875|575.75|575.75|580.25|580.25|561.75|561.75|26844712
1051848000000|2003-05-02 04:00:00|577.75|577.75|590.625|590.625|600|600|576.25|576.25|30113728
1052107200000|2003-05-05 04:00:00|597|597|583.75|583.75|598.375|598.375|577.875|577.875|26531056
1052193600000|2003-05-06 04:00:00|583.375|583.375|569.875|569.875|589.125|589.125|562.5|562.5|30166488
1052280000000|2003-05-07 04:00:00|566.875|566.875|568.125|568.125|577.375|577.375|564.25|564.25|19707208
1052366400000|2003-05-08 04:00:00|564.875|564.875|571.375|571.375|578.625|578.625|560.125|560.125|29315824
1052452800000|2003-05-09 04:00:00|572.375|572.375|583.625|583.625|586.875|586.875|568.75|568.75|22874888
1052712000000|2003-05-12 04:00:00|581.5|581.5|592.875|592.875|597.625|597.625|576.5|576.5|22202968
1052798400000|2003-05-13 04:00:00|592.625|592.625|585.75|585.75|596.25|596.25|585.625|585.625|23081984
1052884800000|2003-05-14 04:00:00|584.875|584.875|593.5|593.5|596.625|596.625|583.75|583.75|14182224
1052971200000|2003-05-15 04:00:00|593.75|593.75|607.875|607.875|610.75|610.75|592.5|592.5|25697768
1053057600000|2003-05-16 04:00:00|609.625|609.625|593.125|593.125|612.5|612.5|591.625|591.625|27681136
1053316800000|2003-05-19 04:00:00|597.5|597.5|587.25|587.25|612.75|612.75|583.75|583.75|38342560
1053403200000|2003-05-20 04:00:00|592.625|592.625|575|575|595.05|595.05|568.125|568.125|21426088
1053489600000|2003-05-21 04:00:00|570|570|570.625|570.625|581.25|581.25|565.625|565.625|25768480
1053576000000|2003-05-22 04:00:00|570.5|570.5|592.875|592.875|595.625|595.625|569.875|569.875|23380920
1053662400000|2003-05-23 04:00:00|591.125|591.125|600|600|601.25|601.25|582.5|582.5|24174912
1054008000000|2003-05-27 04:00:00|607.5|607.5|645.5|645.5|646.875|646.875|603.5|603.5|51538328
1054094400000|2003-05-28 04:00:00|643.875|643.875|628.125|628.125|651.875|651.875|624.25|624.25|41246136
1054180800000|2003-05-29 04:00:00|630.5|630.5|631.375|631.375|640.75|640.75|623.375|623.375|24928264
1054267200000|2003-05-30 04:00:00|636.125|636.125|653.25|653.25|659.5|659.5|626.75|626.75|40547416
1054526400000|2003-06-02 04:00:00|665.25|665.25|630.125|630.125|671.875|671.875|621|621|43315840
1054612800000|2003-06-03 04:00:00|630.625|630.625|630.125|630.125|636.125|636.125|616|616|27968136
1054699200000|2003-06-04 04:00:00|630.375|630.375|638.75|638.75|646.5|646.5|623.125|623.125|29107528
1054785600000|2003-06-05 04:00:00|643.75|643.75|666.875|666.875|671.125|671.125|635.625|635.625|24126568
1054872000000|2003-06-06 04:00:00|675.875|675.875|652.5|652.5|694.375|694.375|650|650|53762920
1055131200000|2003-06-09 04:00:00|652.5|652.5|620.875|620.875|653.375|653.375|617.625|617.625|35744560
1055217600000|2003-06-10 04:00:00|628|628|632.25|632.25|633.9|633.9|614.375|614.375|26945416
1055304000000|2003-06-11 04:00:00|653|653|653.125|653.125|659.5|659.5|643.75|643.75|35194512
1055390400000|2003-06-12 04:00:00|656.625|656.625|655.5|655.5|657.75|657.75|633|633|27131296
1055476800000|2003-06-13 04:00:00|656.25|656.25|672.625|672.625|676.75|676.75|650.875|650.875|40916424
1055736000000|2003-06-16 04:00:00|685.375|685.375|704.875|704.875|707.125|707.125|675.375|675.375|38937352
1055822400000|2003-06-17 04:00:00|715.875|715.875|704|704|715.875|715.875|688.75|688.75|32831928
1055908800000|2003-06-18 04:00:00|699.375|699.375|674.625|674.625|699.5|699.5|667.6875|667.6875|33419360
1055995200000|2003-06-19 04:00:00|676.625|676.625|641.25|641.25|678.125|678.125|634.25|634.25|47867352
1056081600000|2003-06-20 04:00:00|646.75|646.75|671.875|671.875|672|672|641.25|641.25|46924216
1056340800000|2003-06-23 04:00:00|673|673|655.75|655.75|678.75|678.75|645.375|645.375|27347208
1056427200000|2003-06-24 04:00:00|645.125|645.125|660|660|669.75|669.75|644.875|644.875|26985008
1056513600000|2003-06-25 04:00:00|656.5|656.5|668.75|668.75|687.25|687.25|655.625|655.625|33457192
1056600000000|2003-06-26 04:00:00|661.625|661.625|676.25|676.25|687.125|687.125|661.625|661.625|24585984
1056686400000|2003-06-27 04:00:00|700.625|700.625|703.875|703.875|717.125|717.125|695.625|695.625|54436384
1056945600000|2003-06-30 04:00:00|707.125|707.125|694.375|694.375|712.125|712.125|686.625|686.625|32968632
1057032000000|2003-07-01 04:00:00|685.25|685.25|687.5|687.5|691.625|691.625|669.75|669.75|29520368
1057118400000|2003-07-02 04:00:00|687.375|687.375|704.5|704.5|718.75|718.75|687.375|687.375|49536624
1057204800000|2003-07-03 04:00:00|703.25|703.25|725.75|725.75|734.375|734.375|702.875|702.875|27493192
1057550400000|2003-07-07 04:00:00|733.5|733.5|739|739|746.625|746.625|730|730|25104248
1057636800000|2003-07-08 04:00:00|737.375|737.375|737.25|737.25|746.5|746.5|727.375|727.375|20955744
1057723200000|2003-07-09 04:00:00|740.5|740.5|741.25|741.25|746.625|746.625|730.25|730.25|14343864
1057809600000|2003-07-10 04:00:00|734.625|734.625|728.375|728.375|737.375|737.375|721.875|721.875|18671472
1057896000000|2003-07-11 04:00:00|730.625|730.625|741|741|746.875|746.875|730.25|730.25|17359224
1058155200000|2003-07-14 04:00:00|787.375|787.375|840.625|840.625|851.875|851.875|786.25|786.25|103694656
1058241600000|2003-07-15 04:00:00|846.875|846.875|863.875|863.875|882.625|882.625|837.75|837.75|87804344
1058328000000|2003-07-16 04:00:00|861.625|861.625|841.2625|841.2625|862.5|862.5|831.25|831.25|46783080
1058414400000|2003-07-17 04:00:00|831.125|831.125|816.125|816.125|850.875|850.875|809.5|809.5|37393960
1058500800000|2003-07-18 04:00:00|826.375|826.375|831.5|831.5|842.375|842.375|818.8875|818.8875|26030248
1058760000000|2003-07-21 04:00:00|830|830|821.25|821.25|835.975|835.975|810.125|810.125|22501496
1058846400000|2003-07-22 04:00:00|816.125|816.125|829.25|829.25|839.625|839.625|800.875|800.875|33669032
1058932800000|2003-07-23 04:00:00|835.625|835.625|826.25|826.25|846|846|813.25|813.25|32346960
1059019200000|2003-07-24 04:00:00|834.25|834.25|826.5|826.5|845.25|845.25|824.5|824.5|23491800
1059105600000|2003-07-25 04:00:00|828.5|828.5|852.5|852.5|853.375|853.375|823.5|823.5|18413120
1059364800000|2003-07-28 04:00:00|855.875|855.875|861.875|861.875|869.375|869.375|851|851|17096504
1059451200000|2003-07-29 04:00:00|868.75|868.75|874.875|874.875|875|875|840.5|840.5|25721136
1059537600000|2003-07-30 04:00:00|875|875|859.875|859.875|879.375|879.375|857|857|22935736
1059624000000|2003-07-31 04:00:00|859.375|859.375|852.875|852.875|871.125|871.125|844.375|844.375|29325848
1059710400000|2003-08-01 04:00:00|853.125|853.125|806.875|806.875|864.875|864.875|802.5|802.5|46952824
1059969600000|2003-08-04 04:00:00|809|809|815.125|815.125|825|825|789|789|27595376
1060056000000|2003-08-05 04:00:00|816.25|816.25|774|774|821.625|821.625|768.375|768.375|33512456
1060142400000|2003-08-06 04:00:00|775.5|775.5|767.375|767.375|786.5|786.5|754.375|754.375|48446760
1060228800000|2003-08-07 04:00:00|766.625|766.625|782.875|782.875|800.625|800.625|766.625|766.625|33870832
1060315200000|2003-08-08 04:00:00|774.375|774.375|778.125|778.125|796.875|796.875|770.375|770.375|27002928
1060574400000|2003-08-11 04:00:00|780.5|780.5|790.25|790.25|798.375|798.375|776.875|776.875|16847128
1060660800000|2003-08-12 04:00:00|792.875|792.875|798|798|801.25|801.25|774.375|774.375|25311816
1060747200000|2003-08-13 04:00:00|799.875|799.875|783|783|806.125|806.125|778.375|778.375|21668360
1060833600000|2003-08-14 04:00:00|782.125|782.125|776.125|776.125|785.25|785.25|768|768|23345888
1060920000000|2003-08-15 04:00:00|784.625|784.625|779|779|785.5|785.5|772.5|772.5|8675672
1061179200000|2003-08-18 04:00:00|778.6375|778.6375|794.25|794.25|798.75|798.75|775.75|775.75|27207856
1061265600000|2003-08-19 04:00:00|800|800|816.5|816.5|818|818|795|795|24781248
1061352000000|2003-08-20 04:00:00|814.375|814.375|808.0125|808.0125|815.625|815.625|801.125|801.125|19045448
1061438400000|2003-08-21 04:00:00|809.375|809.375|830.875|830.875|833.25|833.25|808.125|808.125|30775640
1061524800000|2003-08-22 04:00:00|835.625|835.625|802|802|838|838|800|800|20991280
1061784000000|2003-08-25 04:00:00|800|800|805.25|805.25|811.25|811.25|795.625|795.625|12457088
1061870400000|2003-08-26 04:00:00|794.375|794.375|800.25|800.25|805.75|805.75|782.5|782.5|18013648
1061956800000|2003-08-27 04:00:00|802.5|802.5|799.625|799.625|807.625|807.625|791.875|791.875|13587720
1062043200000|2003-08-28 04:00:00|808.125|808.125|827.625|827.625|827.75|827.75|789.75|789.75|19483832
1062129600000|2003-08-29 04:00:00|826|826|833.5|833.5|836.75|836.75|825.75|825.75|14527856
1062475200000|2003-09-02 04:00:00|833.75|833.75|846.125|846.125|846.125|846.125|817|817|21665552
1062561600000|2003-09-03 04:00:00|848|848|820.375|820.375|853.875|853.875|809.75|809.75|29215832
1062648000000|2003-09-04 04:00:00|821.875|821.875|841.625|841.625|843.5|843.5|818.75|818.75|22184944
1062734400000|2003-09-05 04:00:00|837.5|837.5|835.75|835.75|845.75|845.75|824|824|22477536
1062993600000|2003-09-08 04:00:00|836.25|836.25|865.375|865.375|868.75|868.75|832.25|832.25|26785248
1063080000000|2003-09-09 04:00:00|860.875|860.875|857.625|857.625|871.625|871.625|850|850|21777072
1063166400000|2003-09-10 04:00:00|856.25|856.25|826.625|826.625|871.25|871.25|818.75|818.75|25045568
1063252800000|2003-09-11 04:00:00|831.625|831.625|835.5|835.5|842.125|842.125|828|828|18821224
1063339200000|2003-09-12 04:00:00|834.125|834.125|839.375|839.375|839.75|839.75|814.625|814.625|21210136
1063598400000|2003-09-15 04:00:00|837.5|837.5|825.125|825.125|848.125|848.125|822.375|822.375|18559616
1063684800000|2003-09-16 04:00:00|795.5625|795.5625|773.25|773.25|797.5|797.5|758.875|758.875|113907160
1063771200000|2003-09-17 04:00:00|776|776|773.75|773.75|787.5|787.5|763|763|34802008
1063857600000|2003-09-18 04:00:00|772.5|772.5|778.125|778.125|779.8625|779.8625|764.25|764.25|25727840
1063944000000|2003-09-19 04:00:00|783.75|783.75|749.5|749.5|784.375|784.375|748.125|748.125|44937240
1064203200000|2003-09-22 04:00:00|742.5|742.5|721.375|721.375|743.75|743.75|718.75|718.75|53131800
1064289600000|2003-09-23 04:00:00|723.625|723.625|725.5|725.5|739.375|739.375|710.375|710.375|51380592
1064376000000|2003-09-24 04:00:00|723.25|723.25|702.25|702.25|726|726|692.5|692.5|54917432
1064462400000|2003-09-25 04:00:00|702.25|702.25|696.875|696.875|713.125|713.125|690.5|690.5|31377968
1064548800000|2003-09-26 04:00:00|693.375|693.375|692.75|692.75|704.625|704.625|688.5|688.5|30944136
1064808000000|2003-09-29 04:00:00|692.75|692.75|700|700|705.375|705.375|667.125|667.125|47353776
1064894400000|2003-09-30 04:00:00|696.375|696.375|700.5|700.5|714.875|714.875|695.125|695.125|45733088
1064980800000|2003-10-01 04:00:00|697.25|697.25|709.8125|709.8125|717.125|717.125|695|695|36577904
1065067200000|2003-10-02 04:00:00|728.75|728.75|736.125|736.125|743.625|743.625|725|725|43220280
1065153600000|2003-10-03 04:00:00|743.75|743.75|734.875|734.875|755|755|731.625|731.625|29388288
1065412800000|2003-10-06 04:00:00|738.75|738.75|738.375|738.375|746.25|746.25|725.5|725.5|14660400
1065499200000|2003-10-07 04:00:00|731.25|731.25|731|731|740.875|740.875|719.875|719.875|29231608
1065585600000|2003-10-08 04:00:00|750|750|742.875|742.875|751.75|751.75|728.75|728.75|37825728
1065672000000|2003-10-09 04:00:00|750|750|753.125|753.125|765.375|765.375|743.75|743.75|38609896
1065758400000|2003-10-10 04:00:00|751.875|751.875|753|753|764.375|764.375|746.75|746.75|21515240
1066017600000|2003-10-13 04:00:00|755.625|755.625|765.25|765.25|768.75|768.75|753.125|753.125|24528080
1066104000000|2003-10-14 04:00:00|766.375|766.375|767.5|767.5|770|770|753.5|753.5|22402104
1066190400000|2003-10-15 04:00:00|770.625|770.625|744.75|744.75|770.625|770.625|740.625|740.625|34186016
1066276800000|2003-10-16 04:00:00|743.5|743.5|743.875|743.875|752|752|735.125|735.125|16963520
1066363200000|2003-10-17 04:00:00|744.625|744.625|717.625|717.625|748.75|748.75|715.75|715.75|26690256
1066622400000|2003-10-20 04:00:00|719|719|730|730|735.25|735.25|713.875|713.875|29654584
1066708800000|2003-10-21 04:00:00|732.875|732.875|749.975|749.975|750.625|750.625|728.125|728.125|23110088
1066795200000|2003-10-22 04:00:00|744.375|744.375|729.125|729.125|745.625|745.625|716.375|716.375|21039496
1066881600000|2003-10-23 04:00:00|728.125|728.125|724.375|724.375|729.625|729.625|708.75|708.75|20261992
1066968000000|2003-10-24 04:00:00|718.75|718.75|730.125|730.125|731.25|731.25|710.125|710.125|18054976
1067230800000|2003-10-27 05:00:00|732.115|732.115|717.75|717.75|736.25|736.25|706.875|706.875|26068360
1067317200000|2003-10-28 05:00:00|723.875|723.875|743.25|743.25|743.25|743.25|722.5|722.5|61314696
1067403600000|2003-10-29 05:00:00|633.25|633.25|650|650|655|655|628.375|628.375|267611064
1067490000000|2003-10-30 05:00:00|678.75|678.75|679.25|679.25|688.75|688.75|670|670|89534072
1067576400000|2003-10-31 05:00:00|678.875|678.875|681.875|681.875|689|689|674.625|674.625|31784320
1067835600000|2003-11-03 05:00:00|684|684|687|687|692|692|673.75|673.75|28075912
1067922000000|2003-11-04 05:00:00|686.625|686.625|670.75|670.75|694.75|694.75|667.125|667.125|40953272
1068008400000|2003-11-05 05:00:00|668.875|668.875|657.5|657.5|672.375|672.375|653.125|653.125|43857880
1068094800000|2003-11-06 05:00:00|657.875|657.875|673.75|673.75|678.125|678.125|652.875|652.875|34489664
1068181200000|2003-11-07 05:00:00|675.875|675.875|667.625|667.625|682.5|682.5|664.75|664.75|28327928
1068440400000|2003-11-10 05:00:00|668.25|668.25|651|651|669.375|669.375|647.375|647.375|23186648
1068526800000|2003-11-11 05:00:00|654|654|651.875|651.875|658.125|658.125|645.75|645.75|31746952
1068613200000|2003-11-12 05:00:00|656.875|656.875|677.5|677.5|681.125|681.125|655|655|29007880
1068699600000|2003-11-13 05:00:00|670.25|670.25|688|688|697.625|697.625|670|670|32067616
1068786000000|2003-11-14 05:00:00|686.25|686.25|678.25|678.25|694.875|694.875|671.25|671.25|30710880
1069045200000|2003-11-17 05:00:00|671.5|671.5|683.875|683.875|687.125|687.125|666.25|666.25|18736336
1069131600000|2003-11-18 05:00:00|685.375|685.375|674.5125|674.5125|697.75|697.75|673.875|673.875|21903968
1069218000000|2003-11-19 05:00:00|676.625|676.625|684|684|693.125|693.125|673.75|673.75|28873752
1069304400000|2003-11-20 05:00:00|683.125|683.125|695.375|695.375|710.375|710.375|676.875|676.875|41306152
1069390800000|2003-11-21 05:00:00|695.625|695.625|710|710|713.125|713.125|693.125|693.125|28018984
1069650000000|2003-11-24 05:00:00|712.5|712.5|741.75|741.75|742.375|742.375|710|710|33552272
1069736400000|2003-11-25 05:00:00|742.25|742.25|728.375|728.375|742.75|742.75|723.625|723.625|29737384
1069822800000|2003-11-26 05:00:00|732|732|734.375|734.375|737.625|737.625|717.0125|717.0125|22634048
1069995600000|2003-11-28 05:00:00|735.75|735.75|733.5|733.5|737.25|737.25|728.375|728.375|6152272
1070254800000|2003-12-01 05:00:00|733.625|733.625|752.125|752.125|752.625|752.625|733.625|733.625|25541952
1070341200000|2003-12-02 05:00:00|750.875|750.875|747.875|747.875|767|767|747.75|747.75|28543608
1070427600000|2003-12-03 05:00:00|743.75|743.75|732.875|732.875|761.25|761.25|729|729|26880112
1070514000000|2003-12-04 05:00:00|736.875|736.875|733.25|733.25|742.5|742.5|714|714|34944792
1070600400000|2003-12-05 05:00:00|730.625|730.625|720|720|736.5|736.5|718.75|718.75|31360488
1070859600000|2003-12-08 05:00:00|718.5|718.5|715.75|715.75|728.125|728.125|704.375|704.375|21813000
1070946000000|2003-12-09 05:00:00|717.125|717.125|708.875|708.875|723.25|723.25|704.375|704.375|19602128
1071032400000|2003-12-10 05:00:00|702.9875|702.9875|699.75|699.75|709.375|709.375|691|691|23816256
1071118800000|2003-12-11 05:00:00|693.75|693.75|700.25|700.25|704.5|704.5|692.75|692.75|28602320
1071205200000|2003-12-12 05:00:00|706.125|706.125|700.25|700.25|706.125|706.125|690|690|14980096
1071464400000|2003-12-15 05:00:00|707|707|701|701|723|723|699.375|699.375|23320096
1071550800000|2003-12-16 05:00:00|701.375|701.375|704.5|704.5|711.75|711.75|690.625|690.625|25438240
1071637200000|2003-12-17 05:00:00|699.875|699.875|713.25|713.25|721.25|721.25|695|695|20757992
1071723600000|2003-12-18 05:00:00|719.5|719.5|734.375|734.375|739.5|739.5|718.75|718.75|34854192
1071810000000|2003-12-19 05:00:00|740.625|740.625|742.5|742.5|745.625|745.625|731.625|731.625|30208392
1072069200000|2003-12-22 05:00:00|739.625|739.625|745.25|745.25|748.5|748.5|737.3875|737.3875|16016472
1072155600000|2003-12-23 05:00:00|746.5|746.5|743.375|743.375|756|756|731.875|731.875|27250712
1072242000000|2003-12-24 05:00:00|741.25|741.25|739.25|739.25|746.25|746.25|737.25|737.25|5390760
1072414800000|2003-12-26 05:00:00|737.375|737.375|736.875|736.875|743.25|743.25|733.625|733.625|5571448
1072674000000|2003-12-29 05:00:00|735.125|735.125|732.5|732.5|738.75|738.75|730.125|730.125|21741136
1072760400000|2003-12-30 05:00:00|732.625|732.625|726.75|726.75|737.5|737.5|721.875|721.875|16168304
1072846800000|2003-12-31 05:00:00|729.5|729.5|728.5|728.5|735.125|735.125|722.75|722.75|15003288
1073019600000|2004-01-02 05:00:00|729.875|729.875|725.25|725.25|740.5|740.5|724.875|724.875|21651936
1073278800000|2004-01-05 05:00:00|726.125|726.125|727|727|735.125|735.125|725|725|20809096
1073365200000|2004-01-06 05:00:00|722.5|722.5|724.25|724.25|732.625|732.625|720.75|720.75|16622912
1073451600000|2004-01-07 05:00:00|730.875|730.875|779.25|779.25|780.375|780.375|723.25|723.25|47677040
1073538000000|2004-01-08 05:00:00|783.375|783.375|766.75|766.75|783.625|783.625|755.25|755.25|38496776
1073624400000|2004-01-09 05:00:00|759.75|759.75|779.75|779.75|798.75|798.75|759.75|759.75|36142816
1073883600000|2004-01-12 05:00:00|780.925|780.925|785.625|785.625|793.625|793.625|764|764|26755168
1073970000000|2004-01-13 05:00:00|781.625|781.625|767.75|767.75|785.75|785.75|757.75|757.75|27527192
1074056400000|2004-01-14 05:00:00|773|773|762.875|762.875|780.375|780.375|757.875|757.875|20324120
1074142800000|2004-01-15 05:00:00|759.25|759.25|774.375|774.375|778.125|778.125|757.5|757.5|26247968
1074229200000|2004-01-16 05:00:00|779.875|779.875|792.375|792.375|798.375|798.375|772.5|772.5|27461656
1074574800000|2004-01-20 05:00:00|791.5|791.5|794.375|794.375|796.875|796.875|780.375|780.375|22075512
1074661200000|2004-01-21 05:00:00|794.375|794.375|817.125|817.125|829.75|829.75|792.5|792.5|42768448
1074747600000|2004-01-22 05:00:00|828.125|828.125|815|815|831.25|831.25|807.5|807.5|26167176
1074834000000|2004-01-23 05:00:00|818.25|818.25|821.875|821.875|827.125|827.125|814.3125|814.3125|24613032
1075093200000|2004-01-26 05:00:00|814.375|814.375|806.625|806.625|818.75|818.75|800.5|800.5|37560400
1075179600000|2004-01-27 05:00:00|803.875|803.875|763.25|763.25|805.25|805.25|763.25|763.25|58304392
1075266000000|2004-01-28 05:00:00|766.875|766.875|762.75|762.75|787.375|787.375|749.125|749.125|45592368
1075352400000|2004-01-29 05:00:00|767.5|767.5|758.625|758.625|773.25|773.25|754.125|754.125|29227464
1075438800000|2004-01-30 05:00:00|680.25|680.25|685.125|685.125|697.5|697.5|663.75|663.75|165131000
1075698000000|2004-02-02 05:00:00|689.375|689.375|703.375|703.375|712.5|712.5|685.875|685.875|48419232
1075784400000|2004-02-03 05:00:00|709.125|709.125|702.625|702.625|712.75|712.75|700.625|700.625|28243512
1075870800000|2004-02-04 05:00:00|702.125|702.125|702.5|702.5|708.625|708.625|695.125|695.125|31150136
1075957200000|2004-02-05 05:00:00|708.75|708.75|700|700|709|709|692|692|28603648
1076043600000|2004-02-06 05:00:00|700|700|707|707|708.75|708.75|699.25|699.25|15790736
1076302800000|2004-02-09 05:00:00|706.625|706.625|721.5|721.5|737.5|737.5|703.75|703.75|26507304
1076389200000|2004-02-10 05:00:00|721.25|721.25|717.125|717.125|724.375|724.375|713.75|713.75|21761968
1076475600000|2004-02-11 05:00:00|720.5|720.5|732.5|732.5|733.625|733.625|706.5|706.5|21546416
1076562000000|2004-02-12 05:00:00|730.25|730.25|739.5|739.5|746|746|727.125|727.125|26534080
1076648400000|2004-02-13 05:00:00|745.875|745.875|728.75|728.75|746.25|746.25|725.125|725.125|19722776
1076994000000|2004-02-17 05:00:00|733.75|733.75|727.625|727.625|735|735|717.25|717.25|16173176
1077080400000|2004-02-18 05:00:00|728.5|728.5|719.75|719.75|737.5|737.5|716.125|716.125|19298392
1077166800000|2004-02-19 05:00:00|721.875|721.875|696.75|696.75|726.125|726.125|693.75|693.75|21287880
1077253200000|2004-02-20 05:00:00|700.625|700.625|695.75|695.75|706.25|706.25|684.875|684.875|22807368
1077512400000|2004-02-23 05:00:00|693|693|678.875|678.875|696.875|696.875|676.25|676.25|23409136
1077598800000|2004-02-24 05:00:00|677.125|677.125|676.375|676.375|681.375|681.375|665.75|665.75|21399832
1077685200000|2004-02-25 05:00:00|675.5|675.5|684.5|684.5|693.5|693.5|672.875|672.875|19518464
1077771600000|2004-02-26 05:00:00|682.5|682.5|682.375|682.375|689.625|689.625|677.375|677.375|22863520
1077858000000|2004-02-27 05:00:00|684.25|684.25|678.375|678.375|691.125|691.125|675.6125|675.6125|26895112
1078117200000|2004-03-01 05:00:00|681.875|681.875|685.25|685.25|689.25|689.25|666.5|666.5|23660424
1078203600000|2004-03-02 05:00:00|686.5|686.5|680.375|680.375|702.25|702.25|680|680|26628880
1078290000000|2004-03-03 05:00:00|680|680|694.5|694.5|704|704|677.25|677.25|21164192
1078376400000|2004-03-04 05:00:00|691.375|691.375|695|695|706|706|686.55|686.55|14946520
1078462800000|2004-03-05 05:00:00|690.75|690.75|716.625|716.625|721|721|690|690|24103952
1078722000000|2004-03-08 05:00:00|715|715|699.125|699.125|719.125|719.125|693.75|693.75|17307512
1078808400000|2004-03-09 05:00:00|706.75|706.75|706|706|715.625|715.625|695.875|695.875|26346880
1078894800000|2004-03-10 05:00:00|705.75|705.75|702.625|702.625|718.375|718.375|697.75|697.75|29030024
1078981200000|2004-03-11 05:00:00|699|699|698.75|698.75|716.25|716.25|694.375|694.375|24764408
1079067600000|2004-03-12 05:00:00|704|704|718.75|718.75|722.375|722.375|698.75|698.75|18583616
1079326800000|2004-03-15 05:00:00|716.625|716.625|704.125|704.125|720|720|702.75|702.75|18652144
1079413200000|2004-03-16 05:00:00|708.125|708.125|693|693|713|713|678.875|678.875|29798848
1079499600000|2004-03-17 05:00:00|700.125|700.125|703.75|703.75|707.375|707.375|693.75|693.75|17869512
1079586000000|2004-03-18 05:00:00|701.5|701.5|708.875|708.875|714.875|714.875|692.25|692.25|13214632
1079672400000|2004-03-19 05:00:00|707.375|707.375|691.25|691.25|714.375|714.375|690.25|690.25|17425408
1079931600000|2004-03-22 05:00:00|683.875|683.875|668.25|668.25|684.375|684.375|665.125|665.125|23438712
1080018000000|2004-03-23 05:00:00|674.875|674.875|648.75|648.75|674.875|674.875|645.75|645.75|29528128
1080104400000|2004-03-24 05:00:00|651.75|651.75|647|647|660.5|660.5|643.75|643.75|32775120
1080190800000|2004-03-25 05:00:00|652.125|652.125|666.75|666.75|672.125|672.125|647.5|647.5|19143656
1080277200000|2004-03-26 05:00:00|665.625|665.625|672.375|672.375|682.5|682.5|664.75|664.75|22843064
1080536400000|2004-03-29 05:00:00|675.125|675.125|691.25|691.25|693.5|693.5|673.375|673.375|19527680
1080622800000|2004-03-30 05:00:00|689.125|689.125|693.125|693.125|696|696|683.875|683.875|12567888
1080709200000|2004-03-31 05:00:00|693.125|693.125|693.125|693.125|702.625|702.625|681.25|681.25|19137184
1080795600000|2004-04-01 05:00:00|694.5|694.5|697.625|697.625|708.625|708.625|692.25|692.25|15368680
1080882000000|2004-04-02 05:00:00|711.125|711.125|717.125|717.125|721.25|721.25|704.75|704.75|18074752
1081137600000|2004-04-05 04:00:00|716.25|716.25|724|724|728|728|711.5|711.5|12961376
1081224000000|2004-04-06 04:00:00|714.625|714.625|704|704|719|719|698|698|19271744
1081310400000|2004-04-07 04:00:00|704|704|712.25|712.25|715.875|715.875|703|703|16132624
1081396800000|2004-04-08 04:00:00|720.375|720.375|718.375|718.375|723|723|705.625|705.625|16741368
1081742400000|2004-04-12 04:00:00|716.375|716.375|713.125|713.125|728.375|728.375|707.5|707.5|11869816
1081828800000|2004-04-13 04:00:00|717.5|717.5|694.5|694.5|720.125|720.125|692.5|692.5|17232560
1081915200000|2004-04-14 04:00:00|692.625|692.625|707.375|707.375|709.375|709.375|691.25|691.25|25813872
1082001600000|2004-04-15 04:00:00|709.25|709.25|711|711|713.125|713.125|702|702|15978176
1082088000000|2004-04-16 04:00:00|707.75|707.75|716.5|716.5|718.75|718.75|705.75|705.75|13829488
1082347200000|2004-04-19 04:00:00|716.75|716.75|731.125|731.125|731.125|731.125|714.625|714.625|14698472
1082433600000|2004-04-20 04:00:00|732.125|732.125|712.5|712.5|738.75|738.75|710.625|710.625|14165904
1082520000000|2004-04-21 04:00:00|710.625|710.625|723|723|728.5|728.5|710|710|20095880
1082606400000|2004-04-22 04:00:00|722.5|722.5|740.25|740.25|740.75|740.75|719.625|719.625|23130360
1082692800000|2004-04-23 04:00:00|793.625|793.625|751.5|751.5|798.125|798.125|738.875|738.875|86926272
1082952000000|2004-04-26 04:00:00|752|752|769.375|769.375|777.5|777.5|751.5|751.5|30745544
1083038400000|2004-04-27 04:00:00|773.25|773.25|779.75|779.75|787.25|787.25|761.75|761.75|21693040
1083124800000|2004-04-28 04:00:00|771.375|771.375|766.375|766.375|787.25|787.25|758.75|758.75|22243248
1083211200000|2004-04-29 04:00:00|758.75|758.75|768.125|768.125|773.75|773.75|754.25|754.25|20961568
1083297600000|2004-04-30 04:00:00|768.25|768.25|761.75|761.75|774.375|774.375|758|758|19546384
1083556800000|2004-05-03 04:00:00|762.5|762.5|755.375|755.375|768.75|768.75|743.75|743.75|19563040
1083643200000|2004-05-04 04:00:00|742.625|742.625|729.375|729.375|747.5|747.5|721.25|721.25|35541824
1083729600000|2004-05-05 04:00:00|733.625|733.625|729.25|729.25|739.375|739.375|725.5|725.5|21066992
1083816000000|2004-05-06 04:00:00|727.875|727.875|709.125|709.125|728|728|705.75|705.75|23372232
1083902400000|2004-05-07 04:00:00|708.75|708.75|694.375|694.375|720.625|720.625|694.34|694.34|22881448
1084161600000|2004-05-10 04:00:00|691.375|691.375|684.125|684.125|693.75|693.75|676.875|676.875|22946360
1084248000000|2004-05-11 04:00:00|688.125|688.125|692.5|692.5|705.125|705.125|687.5|687.5|15386768
1084334400000|2004-05-12 04:00:00|688.25|688.25|704.25|704.25|711|711|679|679|23431728
1084420800000|2004-05-13 04:00:00|703.125|703.125|708.25|708.25|714.375|714.375|699.5|699.5|16971824
1084507200000|2004-05-14 04:00:00|709.125|709.125|696.625|696.625|711.375|711.375|689.125|689.125|18331096
1084766400000|2004-05-17 04:00:00|700.3875|700.3875|720|720|721.625|721.625|699|699|32576176
1084852800000|2004-05-18 04:00:00|753.25|753.25|781.75|781.75|785.75|785.75|750|750|82918288
1084939200000|2004-05-19 04:00:00|785.625|785.625|786|786|798.375|798.375|778|778|35077904
1085025600000|2004-05-20 04:00:00|787.25|787.25|789.375|789.375|802.5|802.5|784.625|784.625|18752328
1085112000000|2004-05-21 04:00:00|799.875|799.875|791.625|791.625|802.125|802.125|782.75|782.75|17342488
1085371200000|2004-05-24 04:00:00|788.375|788.375|785|785|798.125|798.125|781.625|781.625|16333648
1085457600000|2004-05-25 04:00:00|784.375|784.375|797.25|797.25|798.125|798.125|779|779|18752280
1085544000000|2004-05-26 04:00:00|795.125|795.125|824|824|825.75|825.75|794.25|794.25|27232944
1085630400000|2004-05-27 04:00:00|822.375|822.375|821.375|821.375|836.375|836.375|811.375|811.375|21041232
1085716800000|2004-05-28 04:00:00|822.125|822.125|816.625|816.625|827.125|827.125|811.75|811.75|14198384
1086062400000|2004-06-01 04:00:00|813.375|813.375|836.75|836.75|837.5|837.5|813.375|813.375|16691608
1086148800000|2004-06-02 04:00:00|839.5|839.5|832.375|832.375|847.5|847.5|832.375|832.375|19535536
1086235200000|2004-06-03 04:00:00|833.625|833.625|803.875|803.875|841.125|841.125|803.875|803.875|16737688
1086321600000|2004-06-04 04:00:00|811.625|811.625|806.75|806.75|813.5|813.5|801|801|21127336
1086580800000|2004-06-07 04:00:00|806.25|806.25|811.625|811.625|811.625|811.625|800.625|800.625|12447016
1086667200000|2004-06-08 04:00:00|809.5|809.5|805.875|805.875|814.375|814.375|801.375|801.375|13222144
1086753600000|2004-06-09 04:00:00|810.5|810.5|787.125|787.125|813.75|813.75|785.375|785.375|21528592
1086840000000|2004-06-10 04:00:00|790.125|790.125|771.625|771.625|801.625|801.625|764.625|764.625|26594176
1087185600000|2004-06-14 04:00:00|769.25|769.25|772.5|772.5|786.875|786.875|763.5|763.5|15803208
1087272000000|2004-06-15 04:00:00|778|778|798.375|798.375|800|800|776.625|776.625|17004280
1087358400000|2004-06-16 04:00:00|798.125|798.125|805|805|809.375|809.375|796.875|796.875|12346256
1087444800000|2004-06-17 04:00:00|801|801|792.875|792.875|804.125|804.125|786.375|786.375|13255312
1087531200000|2004-06-18 04:00:00|793.625|793.625|805|805|807.875|807.875|790.875|790.875|15401176
1087790400000|2004-06-21 04:00:00|804.875|804.875|787.125|787.125|804.875|804.875|787.125|787.125|11555216
1087876800000|2004-06-22 04:00:00|786.25|786.25|785|785|792|792|773.875|773.875|16150456
1087963200000|2004-06-23 04:00:00|783.25|783.25|814.375|814.375|816.375|816.375|782.25|782.25|15260424
1088049600000|2004-06-24 04:00:00|831.25|831.25|808.25|808.25|832.5|832.5|804|804|30624920
1088136000000|2004-06-25 04:00:00|808.5|808.5|811.875|811.875|829.625|829.625|801|801|20317320
1088395200000|2004-06-28 04:00:00|816.125|816.125|799.25|799.25|816.125|816.125|795.125|795.125|18503064
1088481600000|2004-06-29 04:00:00|800.5|800.5|819|819|827.375|827.375|798.75|798.75|25629880
1088568000000|2004-06-30 04:00:00|820.125|820.125|837.5|837.5|847|847|819|819|257828216
1088654400000|2004-07-01 04:00:00|837.875|837.875|836.875|836.875|847.375|847.375|831.875|831.875|34706840
1088740800000|2004-07-02 04:00:00|834.875|834.875|842.75|842.75|850.625|850.625|834|834|18906720
1089086400000|2004-07-06 04:00:00|842.125|842.125|836.75|836.75|854.125|854.125|835|835|22839648
1089172800000|2004-07-07 04:00:00|839.875|839.875|838.875|838.875|842.5|842.5|830.25|830.25|16202408
1089259200000|2004-07-08 04:00:00|833.875|833.875|822.125|822.125|841.375|841.375|818.75|818.75|22765648
1089345600000|2004-07-09 04:00:00|825.75|825.75|816.625|816.625|831.25|831.25|811.25|811.25|23610320
1089604800000|2004-07-12 04:00:00|823.125|823.125|820.375|820.375|826.25|826.25|809.875|809.875|18757856
1089691200000|2004-07-13 04:00:00|819.625|819.625|821.25|821.25|831.125|831.125|817.375|817.375|9493032
1089777600000|2004-07-14 04:00:00|815|815|803.875|803.875|826.625|826.625|802|802|23268656
1089864000000|2004-07-15 04:00:00|803.375|803.375|798.25|798.25|804|804|789.375|789.375|19064976
1089950400000|2004-07-16 04:00:00|803.625|803.625|780.5|780.5|804.125|804.125|776.375|776.375|20975312
1090209600000|2004-07-19 04:00:00|787.375|787.375|788.875|788.875|799.25|799.25|768.875|768.875|22445440
1090296000000|2004-07-20 04:00:00|793.5|793.5|779.875|779.875|793.5|793.5|776|776|22088840
1090382400000|2004-07-21 04:00:00|776.75|776.75|742.5|742.5|778.125|778.125|733.875|733.875|36956912
1090468800000|2004-07-22 04:00:00|743.5|743.5|748.25|748.25|759.375|759.375|730.5|730.5|29376112
1090555200000|2004-07-23 04:00:00|745|745|727.375|727.375|753.25|753.25|714.375|714.375|26983440
1090814400000|2004-07-26 04:00:00|729.875|729.875|703.875|703.875|733.75|733.75|694.625|694.625|35675056
1090900800000|2004-07-27 04:00:00|707|707|727.875|727.875|732.875|732.875|705|705|23524248
1090987200000|2004-07-28 04:00:00|725.5|725.5|728.125|728.125|739.125|739.125|702.5|702.5|23777912
1091073600000|2004-07-29 04:00:00|736.625|736.625|743.75|743.75|756.625|756.625|735.5|735.5|36225832
1091160000000|2004-07-30 04:00:00|803|803|808|808|835|835|797|797|115476992
1091419200000|2004-08-02 04:00:00|802.625|802.625|793.75|793.75|825|825|785.25|785.25|58771816
1091505600000|2004-08-03 04:00:00|791.875|791.875|792.125|792.125|812.25|812.25|791.125|791.125|30321824
1091592000000|2004-08-04 04:00:00|791.375|791.375|786|786|799.875|799.875|777|777|22387088
1091678400000|2004-08-05 04:00:00|796.125|796.125|795.75|795.75|815.25|815.25|790.625|790.625|27397296
1091764800000|2004-08-06 04:00:00|786.75|786.75|770.375|770.375|795|795|768.75|768.75|26706536
1092024000000|2004-08-09 04:00:00|774.125|774.125|770.875|770.875|786.375|786.375|768.75|768.75|12380696
1092110400000|2004-08-10 04:00:00|776.125|776.125|800.875|800.875|802|802|774.875|774.875|20801416
1092196800000|2004-08-11 04:00:00|792.875|792.875|822.25|822.25|835.125|835.125|792.5|792.5|42723456
1092283200000|2004-08-12 04:00:00|815.375|815.375|796|796|823.875|823.875|795.625|795.625|24307992
1092369600000|2004-08-13 04:00:00|797.5|797.5|787.375|787.375|808.125|808.125|780.75|780.75|20965976
1092628800000|2004-08-16 04:00:00|790|790|809.125|809.125|816.875|816.875|789.5|789.5|21993296
1092715200000|2004-08-17 04:00:00|809.875|809.875|800.875|800.875|816.125|816.125|800.875|800.875|20888608
1092801600000|2004-08-18 04:00:00|800.875|800.875|826.875|826.875|826.875|826.875|796.875|796.875|26785112
1092888000000|2004-08-19 04:00:00|821.25|821.25|810|810|830.375|830.375|808.5|808.5|29795472
1092974400000|2004-08-20 04:00:00|813.375|813.375|827.625|827.625|829.5|829.5|810|810|35306216
1093233600000|2004-08-23 04:00:00|830|830|811.875|811.875|831.75|831.75|808|808|22257784
1093320000000|2004-08-24 04:00:00|815|815|809.875|809.875|821.875|821.875|804.75|804.75|20223584
1093406400000|2004-08-25 04:00:00|811|811|835.25|835.25|838.625|838.625|808.625|808.625|24270456
1093492800000|2004-08-26 04:00:00|872.375|872.375|865.5|865.5|882.5|882.5|856.25|856.25|74494144
1093579200000|2004-08-27 04:00:00|861.75|861.75|867.375|867.375|884.5|884.5|861.125|861.125|20874960
1093838400000|2004-08-30 04:00:00|870.75|870.75|852.25|852.25|872.5|872.5|852|852|15713784
1093924800000|2004-08-31 04:00:00|856.25|856.25|864.125|864.125|864.125|864.125|842.125|842.125|16773080
1094011200000|2004-09-01 04:00:00|866.375|866.375|887.5|887.5|887.75|887.75|865.5|865.5|33032152
1094097600000|2004-09-02 04:00:00|886.375|886.375|891.25|891.25|897.25|897.25|882.25|882.25|24768824
1094184000000|2004-09-03 04:00:00|886.875|886.875|879|879|898.125|898.125|877.5|877.5|13429544
1094529600000|2004-09-07 04:00:00|895|895|864.5|864.5|903|903|849.25|849.25|17927968
1094616000000|2004-09-08 04:00:00|863.75|863.75|851.75|851.75|879.25|879.25|847|847|12231192
1094702400000|2004-09-09 04:00:00|862.25|862.25|871.25|871.25|874.25|874.25|848.5|848.5|14469152
1094788800000|2004-09-10 04:00:00|873.75|873.75|887.25|887.25|888.25|888.25|864|864|12681356
1095048000000|2004-09-13 04:00:00|887.75|887.75|893.25|893.25|901|901|880|880|15214128
1095134400000|2004-09-14 04:00:00|892.25|892.25|892.25|892.25|902.5|902.5|890.5|890.5|9598676
1095220800000|2004-09-15 04:00:00|892.25|892.25|886.5|886.5|899|899|871|871|12591108
1095307200000|2004-09-16 04:00:00|889.75|889.75|896|896|905.5|905.5|886|886|10184644
1095393600000|2004-09-17 04:00:00|901.25|901.25|922.25|922.25|925|925|898.5|898.5|24104512
1095652800000|2004-09-20 04:00:00|918.75|918.75|917|917|932.5|932.5|905|905|12177828
1095739200000|2004-09-21 04:00:00|931.5|931.5|934|934|937|937|908|908|14904000
1095825600000|2004-09-22 04:00:00|918.75|918.75|907.25|907.25|926|926|907.25|907.25|16202736
1095912000000|2004-09-23 04:00:00|905.25|905.25|908.75|908.75|921.25|921.25|903.25|903.25|11582616
1095998400000|2004-09-24 04:00:00|908|908|912.5|912.5|925|925|907|907|13069396
1096257600000|2004-09-27 04:00:00|900.75|900.75|887.5|887.5|905|905|880|880|12547380
1096344000000|2004-09-28 04:00:00|897.75|897.75|894|894|901.25|901.25|881.5|881.5|10705052
1096430400000|2004-09-29 04:00:00|887.5|887.5|904|904|923.25|923.25|887.5|887.5|13077088
1096516800000|2004-09-30 04:00:00|909.25|909.25|934.5|934.5|935.5|935.5|902.5|902.5|24017284
1096603200000|2004-10-01 04:00:00|937.75|937.75|942.25|942.25|951.25|951.25|930|930|18023528
1096862400000|2004-10-04 04:00:00|946.25|946.25|961|961|969.5|969.5|945|945|21498128
1096948800000|2004-10-05 04:00:00|943|943|960|960|977.5|977.5|935.25|935.25|23449060
1097035200000|2004-10-06 04:00:00|955.75|955.75|976|976|976|976|954|954|17363360
1097121600000|2004-10-07 04:00:00|966.25|966.25|950.5|950.5|972.5|972.5|944.75|944.75|18084604
1097208000000|2004-10-08 04:00:00|947.5|947.5|945|945|956.75|956.75|939.75|939.75|16615876
1097467200000|2004-10-11 04:00:00|942|942|947|947|961.25|961.25|939.5|939.5|8026792
1097553600000|2004-10-12 04:00:00|940|940|955.5|955.5|961.5|961.5|922.5|922.5|14130956
1097640000000|2004-10-13 04:00:00|948|948|938.75|938.75|960.5|960.5|922.25|922.25|13384756
1097726400000|2004-10-14 04:00:00|937.75|937.75|935.25|935.25|951.25|951.25|922.5|922.5|13270948
1097812800000|2004-10-15 04:00:00|947.25|947.25|937.25|937.25|947.75|947.75|912.5|912.5|17286640
1098072000000|2004-10-18 04:00:00|928.75|928.75|958|958|961.25|961.25|928.75|928.75|14119916
1098158400000|2004-10-19 04:00:00|960.75|960.75|931.5|931.5|967.25|967.25|924.75|924.75|18401240
1098244800000|2004-10-20 04:00:00|933.25|933.25|945.25|945.25|951.5|951.5|919|919|13872328
1098331200000|2004-10-21 04:00:00|938.475|938.475|917|917|950|950|902.75|902.75|27068580
1098417600000|2004-10-22 04:00:00|867.5|867.5|831.25|831.25|868.5|868.5|815.25|815.25|70269620
1098676800000|2004-10-25 04:00:00|828.75|828.75|823.5|823.5|833|833|801.75|801.75|25634040
1098763200000|2004-10-26 04:00:00|830.25|830.25|850.5|850.5|858.25|858.25|823.75|823.75|23181264
1098849600000|2004-10-27 04:00:00|849.75|849.75|873.5|873.5|883|883|846.25|846.25|19921052
1098936000000|2004-10-28 04:00:00|874.5|874.5|875.75|875.75|887.25|887.25|860.75|860.75|14875448
1099022400000|2004-10-29 04:00:00|874.5|874.5|865.75|865.75|890.5|890.5|854.25|854.25|13379096
1099285200000|2004-11-01 05:00:00|872.75|872.75|883.75|883.75|885|885|863|863|16657708
1099371600000|2004-11-02 05:00:00|882.5|882.5|882|882|907.75|907.75|874.25|874.25|17560796
1099458000000|2004-11-03 05:00:00|905.5|905.5|912.75|912.75|929.75|929.75|902.5|902.5|25820236
1099544400000|2004-11-04 05:00:00|903.75|903.75|930|930|934.15|934.15|902.5|902.5|12609712
1099630800000|2004-11-05 05:00:00|937.5|937.5|935.5|935.5|950.5|950.5|922|922|15096228
1099890000000|2004-11-08 05:00:00|928.75|928.75|920.5|920.5|942.25|942.25|911.75|911.75|11575956
1099976400000|2004-11-09 05:00:00|922.5|922.5|919.25|919.25|934.75|934.75|916.25|916.25|8680188
1100062800000|2004-11-10 05:00:00|900.125|900.125|912.5|912.5|928|928|899.75|899.75|13939324
1100149200000|2004-11-11 05:00:00|924.875|924.875|929.75|929.75|935.75|935.75|913.5|913.5|9090740
1100235600000|2004-11-12 05:00:00|934.5|934.5|923.5|923.5|946.75|946.75|914.275|914.275|10357672
1100494800000|2004-11-15 05:00:00|921.5|921.5|898|898|925|925|892.25|892.25|13141696
1100581200000|2004-11-16 05:00:00|897|897|879|879|902.5|902.5|876.5|876.5|13688828
1100667600000|2004-11-17 05:00:00|883.25|883.25|861.75|861.75|885.25|885.25|856.75|856.75|17844200
1100754000000|2004-11-18 05:00:00|867.5|867.5|886.75|886.75|896.25|896.25|858.5|858.5|14259164
1100840400000|2004-11-19 05:00:00|885|885|858.75|858.75|890|890|851.25|851.25|16925600
1101099600000|2004-11-22 05:00:00|864.25|864.25|865|865|873|873|837.5|837.5|12485352
1101186000000|2004-11-23 05:00:00|866.25|866.25|862|862|869.25|869.25|853.75|853.75|8798304
1101272400000|2004-11-24 05:00:00|865.75|865.75|865|865|886.25|886.25|858.25|858.25|10697984
1101445200000|2004-11-26 05:00:00|876.25|876.25|862.75|862.75|878.5|878.5|862.5|862.5|3002760
1101704400000|2004-11-29 05:00:00|863|863|854|854|873.75|873.75|847.5|847.5|14312756
1101790800000|2004-11-30 05:00:00|854|854|861.5|861.5|862.75|862.75|844.25|844.25|14155776
1101877200000|2004-12-01 05:00:00|860.75|860.75|866|866|879|879|858.75|858.75|15249344
1101963600000|2004-12-02 05:00:00|863.75|863.75|872.25|872.25|878.5|878.5|858.5|858.5|23832824
1102050000000|2004-12-03 05:00:00|870|870|887|887|897.25|897.25|865.75|865.75|21307728
1102309200000|2004-12-06 05:00:00|892.5|892.5|896.25|896.25|902|902|872|872|10014616
1102395600000|2004-12-07 05:00:00|901.25|901.25|891.25|891.25|922|922|887|887|17856028
1102482000000|2004-12-08 05:00:00|885.75|885.75|908.25|908.25|911.25|911.25|882.5|882.5|13413332
1102568400000|2004-12-09 05:00:00|904.75|904.75|921|921|927.5|927.5|895|895|12943940
1102654800000|2004-12-10 05:00:00|913|913|909.5|909.5|924|924|906.75|906.75|7166704
1102914000000|2004-12-13 05:00:00|924.75|924.75|928|928|929.5|929.5|893|893|13190760
1103000400000|2004-12-14 05:00:00|923.25|923.25|928.5|928.5|932.25|932.25|919.25|919.25|16055000
1103086800000|2004-12-15 05:00:00|926.25|926.25|904.25|904.25|931.75|931.75|899|899|11358340
1103173200000|2004-12-16 05:00:00|910|910|890.25|890.25|910|910|883.75|883.75|11532516
1103259600000|2004-12-17 05:00:00|898.75|898.75|871.25|871.25|905|905|870.5|870.5|17291032
1103518800000|2004-12-20 05:00:00|883.75|883.75|875.25|875.25|908.75|908.75|873.75|873.75|16252556
1103605200000|2004-12-21 05:00:00|875.75|875.75|875.75|875.75|887.5|887.5|853.25|853.25|21276068
1103691600000|2004-12-22 05:00:00|858|858|864.5|864.5|878.25|878.25|846.25|846.25|15188284
1103778000000|2004-12-23 05:00:00|863.5|863.5|857.75|857.75|868.5|868.5|851|851|10649272
1104123600000|2004-12-27 05:00:00|864.5|864.5|856.5|856.5|867|867|837.75|837.75|10378296
1104210000000|2004-12-28 05:00:00|863.5|863.5|880.75|880.75|888|888|857|857|13619496
1104296400000|2004-12-29 05:00:00|881|881|886.5|886.5|892.75|892.75|874.25|874.25|11449960
1104382800000|2004-12-30 05:00:00|891.25|891.25|879.25|879.25|891.25|891.25|875.75|875.75|5491940
1104469200000|2004-12-31 05:00:00|879.25|879.25|874.75|874.75|885.25|885.25|867.5|867.5|8241092
1104728400000|2005-01-03 05:00:00|888.5|888.5|868.25|868.25|888.5|888.5|850|850|12573156
1104814800000|2005-01-04 05:00:00|880.5|880.5|847|847|883.5|883.5|836.5|836.5|20142528
1104901200000|2005-01-05 05:00:00|837.5|837.5|835.25|835.25|844.25|844.25|798.75|798.75|43430528
1104987600000|2005-01-06 05:00:00|842.375|842.375|840.5|840.5|854.25|854.25|839.5|839.5|15718896
1105074000000|2005-01-07 05:00:00|847.25|847.25|838.75|838.75|847.5|847.5|833.75|833.75|14666512
1105333200000|2005-01-10 05:00:00|838.5|838.5|839|839|855.25|855.25|832.75|832.75|15127364
1105419600000|2005-01-11 05:00:00|833.75|833.75|820|820|837.5|837.5|817.5|817.5|17460564
1105506000000|2005-01-12 05:00:00|821|821|828.5|828.5|829.5|829.5|813|813|23846552
1105592400000|2005-01-13 05:00:00|822.75|822.75|812.75|812.75|826|826|809|809|15112628
1105678800000|2005-01-14 05:00:00|812.5|812.5|816.75|816.75|824|824|811.5|811.5|8282056
1106024400000|2005-01-18 05:00:00|819|819|837.75|837.75|847.5|847.5|807.5|807.5|11164660
1106110800000|2005-01-19 05:00:00|842|842|832.5|832.5|853.25|853.25|831.5|831.5|14783240
1106197200000|2005-01-20 05:00:00|841.25|841.25|836.25|836.25|851.75|851.75|835|835|17018136
1106283600000|2005-01-21 05:00:00|838|838|822.25|822.25|853.25|853.25|820|820|15330412
1106542800000|2005-01-24 05:00:00|842|842|806.5|806.5|850|850|801|801|21280932
1106629200000|2005-01-25 05:00:00|808.75|808.75|800.5|800.5|821.75|821.75|784|784|21524960
1106715600000|2005-01-26 05:00:00|803.75|803.75|829.25|829.25|831.75|831.75|800|800|14525540
1106802000000|2005-01-27 05:00:00|823.25|823.25|814.75|814.75|837|837|804|804|19452512
1106888400000|2005-01-28 05:00:00|837.75|837.75|812.75|812.75|840|840|802.5|802.5|30775312
1107147600000|2005-01-31 05:00:00|825|825|827.5|827.5|834.25|834.25|820|820|15183844
1107234000000|2005-02-01 05:00:00|825.5|825.5|836.5|836.5|838.25|838.25|808.5|808.5|22553912
1107320400000|2005-02-02 05:00:00|836.5|836.5|816.25|816.25|843.5|843.5|813.25|813.25|16797364
1107406800000|2005-02-03 05:00:00|821.25|821.25|807|807|823.25|823.25|800.5|800.5|16890824
1107493200000|2005-02-04 05:00:00|809.5|809.5|831.5|831.5|833.75|833.75|807.25|807.25|17883400
1107752400000|2005-02-07 05:00:00|834.75|834.75|813|813|838|838|812|812|16422636
1107838800000|2005-02-08 05:00:00|814|814|804.25|804.25|817.25|817.25|797.75|797.75|17779612
1107925200000|2005-02-09 05:00:00|804.5|804.5|783.5|783.5|815|815|777.25|777.25|21913216
1108011600000|2005-02-10 05:00:00|788.75|788.75|776|776|790|790|759.75|759.75|23375736
1108098000000|2005-02-11 05:00:00|780.75|780.75|820|820|827.75|827.75|762.25|762.25|25714980
1108357200000|2005-02-14 05:00:00|810.625|810.625|825.5|825.5|828.25|828.25|810.5|810.5|13084144
1108443600000|2005-02-15 05:00:00|826.25|826.25|826.5|826.5|846.5|846.5|821.75|821.75|16665928
1108530000000|2005-02-16 05:00:00|827.75|827.75|840.5|840.5|844|844|827|827|15579780
1108616400000|2005-02-17 05:00:00|843.75|843.75|843.25|843.25|853|853|835.25|835.25|16410684
1108702800000|2005-02-18 05:00:00|843|843|838.75|838.75|848.75|848.75|824.5|824.5|14344880
1109048400000|2005-02-22 05:00:00|826.25|826.25|828.75|828.75|838.25|838.25|820.25|820.25|19150588
1109134800000|2005-02-23 05:00:00|837|837|848.75|848.75|851|851|832.25|832.25|15435980
1109221200000|2005-02-24 05:00:00|851|851|874.25|874.25|878.5|878.5|845.75|845.75|22995280
1109307600000|2005-02-25 05:00:00|871.875|871.875|889|889|889.25|889.25|862.75|862.75|21492836
1109566800000|2005-02-28 05:00:00|887|887|863.75|863.75|891.25|891.25|860|860|28237720
1109653200000|2005-03-01 05:00:00|867.5|867.5|856|856|875|875|854.25|854.25|13010788
1109739600000|2005-03-02 05:00:00|852.75|852.75|879.5|879.5|906.25|906.25|847|847|25271488
1109826000000|2005-03-03 05:00:00|882.75|882.75|878.5|878.5|890.5|890.5|862.5|862.5|15342908
1109912400000|2005-03-04 05:00:00|889|889|871.5|871.5|892.25|892.25|867|867|13477056
1110171600000|2005-03-07 05:00:00|876.25|876.25|877.25|877.25|893.75|893.75|871.5|871.5|9476624
1110258000000|2005-03-08 05:00:00|880.75|880.75|879.75|879.75|901.5|901.5|872.5|872.5|15038320
1110344400000|2005-03-09 05:00:00|880|880|879.25|879.25|887|887|870.5|870.5|12867380
1110430800000|2005-03-10 05:00:00|880|880|876.75|876.75|884.75|884.75|861.75|861.75|14498676
1110517200000|2005-03-11 05:00:00|873.5|873.5|864.25|864.25|881.25|881.25|850|850|14165748
1110776400000|2005-03-14 05:00:00|867.5|867.5|892.5|892.5|894.5|894.5|861.25|861.25|14906096
1110862800000|2005-03-15 05:00:00|896.75|896.75|875.75|875.75|898|898|868.75|868.75|15491484
1110949200000|2005-03-16 05:00:00|865|865|875.25|875.25|885|885|865|865|12664652
1111035600000|2005-03-17 05:00:00|873|873|881.25|881.25|889.7525|889.7525|870|870|12244928
1111122000000|2005-03-18 05:00:00|887|887|885|885|888.5|888.5|873.75|873.75|15391136
1111381200000|2005-03-21 05:00:00|887.75|887.75|877.75|877.75|888|888|865.75|865.75|11448016
1111467600000|2005-03-22 05:00:00|877.25|877.25|872.25|872.25|890|890|870.75|870.75|15986580
1111554000000|2005-03-23 05:00:00|873.75|873.75|899|899|901.75|901.75|870|870|16990872
1111640400000|2005-03-24 05:00:00|902.5|902.5|884.25|884.25|909.5|909.5|883.25|883.25|10771360
1111986000000|2005-03-28 05:00:00|888|888|879.25|879.25|901.75|901.75|879|879|10829476
1112072400000|2005-03-29 05:00:00|877.25|877.25|874.5|874.5|884.75|884.75|869.5|869.5|13468116
1112158800000|2005-03-30 05:00:00|878.75|878.75|896.5|896.5|900|900|878.75|878.75|11976896
1112245200000|2005-03-31 05:00:00|897.5|897.5|895|895|905.75|905.75|885.5|885.5|12475804
1112331600000|2005-04-01 05:00:00|899|899|883.25|883.25|909|909|872.75|872.75|14517836
1112587200000|2005-04-04 04:00:00|882|882|880.25|880.25|888.5|888.5|868.8|868.8|10844788
1112673600000|2005-04-05 04:00:00|887.75|887.75|899.5|899.5|902.5|902.5|883.75|883.75|9585788
1112760000000|2005-04-06 04:00:00|907.5|907.5|915.75|915.75|930.75|930.75|905|905|14119916
1112846400000|2005-04-07 04:00:00|915.5|915.5|946.5|946.5|950|950|913|913|14477712
1112932800000|2005-04-08 04:00:00|948.5|948.5|928|928|957.5|957.5|919.5|919.5|12291364
1113192000000|2005-04-11 04:00:00|934|934|924|924|938|938|920.25|920.25|7858656
1113278400000|2005-04-12 04:00:00|919.5|919.5|940.75|940.75|941|941|908|908|13442524
1113364800000|2005-04-13 04:00:00|942|942|924.25|924.25|949.25|949.25|923.5|923.5|11352484
1113451200000|2005-04-14 04:00:00|930.75|930.75|909|909|931|931|903|903|17826352
1113537600000|2005-04-15 04:00:00|897.5|897.5|883.25|883.25|912.25|912.25|879.25|879.25|22945216
1113796800000|2005-04-18 04:00:00|884|884|880|880|899.75|899.75|870|870|15558432
1113883200000|2005-04-19 04:00:00|890|890|904.75|904.75|915|915|882.75|882.75|20243104
1113969600000|2005-04-20 04:00:00|923.75|923.75|928|928|957|957|923.75|923.75|40407232
1114056000000|2005-04-21 04:00:00|939|939|968|968|968.25|968.25|937.25|937.25|20960768
1114142400000|2005-04-22 04:00:00|952.5|952.5|988.75|988.75|1002.25|1002.25|952.5|952.5|25213868
1114401600000|2005-04-25 04:00:00|989.5|989.5|982.75|982.75|997.5|997.5|971.5|971.5|17437400
1114488000000|2005-04-26 04:00:00|986|986|982.5|982.5|992.75|992.75|975|975|15988300
1114574400000|2005-04-27 04:00:00|938.75|938.75|922|922|942.75|942.75|904.75|904.75|44367324
1114660800000|2005-04-28 04:00:00|915|915|918.5|918.5|931.775|931.775|912|912|19491500
1114747200000|2005-04-29 04:00:00|923|923|927.75|927.75|934.75|934.75|902.5|902.5|15023448
1115006400000|2005-05-02 04:00:00|931.5|931.5|945|945|945|945|927.5|927.5|12447832
1115092800000|2005-05-03 04:00:00|935.5|935.5|971|971|975.75|975.75|935.5|935.5|23329096
1115179200000|2005-05-04 04:00:00|963.75|963.75|976.75|976.75|989.75|989.75|961.75|961.75|18233484
1115265600000|2005-05-05 04:00:00|971.75|971.75|965.25|965.25|977.75|977.75|957.75|957.75|17571108
1115352000000|2005-05-06 04:00:00|972.75|972.75|968|968|972.75|972.75|952.5|952.5|18666472
1115611200000|2005-05-09 04:00:00|965.75|965.75|971.75|971.75|972|972|946.75|946.75|15073568
1115697600000|2005-05-10 04:00:00|960.75|960.75|966.25|966.25|977.5|977.5|960.75|960.75|9050020
1115784000000|2005-05-11 04:00:00|964.75|964.75|984.75|984.75|985|985|959|959|10458544
1115870400000|2005-05-12 04:00:00|985.5|985.5|969.5|969.5|992.95|992.95|955.25|955.25|11618088
1115956800000|2005-05-13 04:00:00|967.5|967.5|970|970|978|978|962.75|962.75|11923832
1116216000000|2005-05-16 04:00:00|968.75|968.75|971.5|971.5|972.5|972.5|959.25|959.25|8101948
1116302400000|2005-05-17 04:00:00|964|964|972.5|972.5|973|973|956.5|956.5|11095180
1116388800000|2005-05-18 04:00:00|975|975|992.25|992.25|995.75|995.75|971.75|971.75|12278444
1116475200000|2005-05-19 04:00:00|995|995|1010|1010|1010|1010|987.5|987.5|12728020
1116561600000|2005-05-20 04:00:00|1015|1015|1004.5|1004.5|1017.5|1017.5|993.75|993.75|10257596
1116820800000|2005-05-23 04:00:00|1004.25|1004.25|1018.75|1018.75|1021.25|1021.25|999.5|999.5|8796016
1116907200000|2005-05-24 04:00:00|1008|1008|1007.75|1007.75|1017.5|1017.5|998|998|18486652
1116993600000|2005-05-25 04:00:00|1007.75|1007.75|1010|1010|1011.5|1011.5|1002.5|1002.5|12579624
1117080000000|2005-05-26 04:00:00|1013.25|1013.25|1029|1029|1033.25|1033.25|1010|1010|12260996
1117166400000|2005-05-27 04:00:00|1014.75|1014.75|1025.25|1025.25|1032.5|1032.5|1014.5|1014.5|7701496
1117512000000|2005-05-31 04:00:00|1028.75|1028.75|1020|1020|1029.25|1029.25|1016.75|1016.75|11914128
1117598400000|2005-06-01 04:00:00|1024.75|1024.75|1044.75|1044.75|1048.25|1048.25|1021.5|1021.5|12516736
1117684800000|2005-06-02 04:00:00|1042.25|1042.25|1076.75|1076.75|1078.75|1078.75|1041.25|1041.25|16730840
1117771200000|2005-06-03 04:00:00|1071.5|1071.5|1035.75|1035.75|1076.75|1076.75|1035|1035|15218676
1118030400000|2005-06-06 04:00:00|1035|1035|1043|1043|1046.25|1046.25|1027.75|1027.75|13444364
1118116800000|2005-06-07 04:00:00|1051.5|1051.5|1052.75|1052.75|1076.5|1076.5|1049.25|1049.25|17053436
1118203200000|2005-06-08 04:00:00|1061.5|1061.5|1053|1053|1065.57|1065.57|1047.25|1047.25|11957488
1118289600000|2005-06-09 04:00:00|1055.75|1055.75|1090.5|1090.5|1097.5|1097.5|1053.75|1053.75|11714412
1118376000000|2005-06-10 04:00:00|1090.875|1090.875|1083|1083|1096.75|1096.75|1077|1077|8641808
1118635200000|2005-06-13 04:00:00|1085.75|1085.75|1099.75|1099.75|1105.25|1105.25|1079.5|1079.5|8507304
1118721600000|2005-06-14 04:00:00|1099.375|1099.375|1099.75|1099.75|1107.25|1107.25|1083|1083|9812576
1118808000000|2005-06-15 04:00:00|1106.25|1106.25|1087.5|1087.5|1108.5|1108.5|1077.5|1077.5|12461404
1118894400000|2005-06-16 04:00:00|1093|1093|1106.25|1106.25|1109.25|1109.25|1078.75|1078.75|11797056
1118980800000|2005-06-17 04:00:00|1116|1116|1137.25|1137.25|1137.5|1137.5|1113.75|1113.75|32461400
1119240000000|2005-06-20 04:00:00|1132.25|1132.25|1127.75|1127.75|1154|1154|1125.25|1125.25|17951104
1119326400000|2005-06-21 04:00:00|1130|1130|1085.25|1085.25|1131.25|1131.25|1075.5|1075.5|21023252
1119412800000|2005-06-22 04:00:00|1099.375|1099.375|1065.5|1065.5|1100|1100|1063|1063|13682444
1119499200000|2005-06-23 04:00:00|1063.75|1063.75|1035.5|1035.5|1085.5|1085.5|1021.75|1021.75|23820996
1119585600000|2005-06-24 04:00:00|1072.5|1072.5|1043.75|1043.75|1075|1075|1039.5|1039.5|33318168
1119844800000|2005-06-27 04:00:00|1042.625|1042.625|1050.5|1050.5|1060.75|1060.75|1041.5|1041.5|14139940
1119931200000|2005-06-28 04:00:00|1061.625|1061.625|1080.75|1080.75|1082|1082|1051.25|1051.25|17635648
1120017600000|2005-06-29 04:00:00|1077.5|1077.5|1083.75|1083.75|1085.25|1085.25|1071|1071|13542020
1120104000000|2005-06-30 04:00:00|1090.25|1090.25|1099.75|1099.75|1112.5|1112.5|1084.5|1084.5|19437048
1120190400000|2005-07-01 04:00:00|1105.25|1105.25|1103.25|1103.25|1108.5|1108.5|1091|1091|9643324
1120536000000|2005-07-05 04:00:00|1103|1103|1119.75|1119.75|1120.75|1120.75|1096.5|1096.5|11112216
1120622400000|2005-07-06 04:00:00|1120.25|1120.25|1116.5|1116.5|1131.5|1131.5|1112.5|1112.5|13726440
1120708800000|2005-07-07 04:00:00|1107.5|1107.5|1137.25|1137.25|1138.25|1138.25|1106.25|1106.25|15786564
1120795200000|2005-07-08 04:00:00|1135|1135|1165.75|1165.75|1169|1169|1122.5|1122.5|16777676
1121054400000|2005-07-11 04:00:00|1140.25|1140.25|1151|1151|1161.5|1161.5|1131.25|1131.25|12409788
1121140800000|2005-07-12 04:00:00|1150|1150|1124|1124|1151.25|1151.25|1123.5|1123.5|15710412
1121227200000|2005-07-13 04:00:00|1130.5|1130.5|1137.75|1137.75|1140|1140|1124.5|1124.5|10977764
1121313600000|2005-07-14 04:00:00|1150.75|1150.75|1147|1147|1153.75|1153.75|1135|1135|7907440
1121400000000|2005-07-15 04:00:00|1150|1150|1136.75|1136.75|1164.25|1164.25|1128.25|1128.25|20079896
1121659200000|2005-07-18 04:00:00|1138.5|1138.5|1138.75|1138.75|1151|1151|1125|1125|16160380
1121745600000|2005-07-19 04:00:00|1150.5|1150.5|1165|1165|1180|1180|1150|1150|27545720
1121832000000|2005-07-20 04:00:00|1184.25|1184.25|1165|1165|1199.75|1199.75|1161|1161|36605984
1121918400000|2005-07-21 04:00:00|1160.25|1160.25|1154.25|1154.25|1169|1169|1127.5|1127.5|16839156
1122004800000|2005-07-22 04:00:00|1123.5|1123.5|1111.75|1111.75|1124.75|1124.75|1084.5|1084.5|30677656
1122264000000|2005-07-25 04:00:00|1110.875|1110.875|1071.25|1071.25|1113.75|1113.75|1053|1053|24212076
1122350400000|2005-07-26 04:00:00|1077|1077|1099.25|1099.25|1107.5|1107.5|1072.25|1072.25|20471940
1122436800000|2005-07-27 04:00:00|1105.5|1105.5|1135.75|1135.75|1136.25|1136.25|1100.75|1100.75|17218880
1122523200000|2005-07-28 04:00:00|1138.75|1138.75|1129|1129|1140.4825|1140.4825|1118.75|1118.75|10879524
1122609600000|2005-07-29 04:00:00|1130.5|1130.5|1120.25|1120.25|1139.5|1139.5|1113.75|1113.75|11786592
1122868800000|2005-08-01 04:00:00|1139.75|1139.75|1147|1147|1156.75|1156.75|1131.25|1131.25|17286504
1122955200000|2005-08-02 04:00:00|1144.25|1144.25|1138.25|1138.25|1159|1159|1135.5|1135.5|12423508
1123041600000|2005-08-03 04:00:00|1132.5|1132.5|1134|1134|1139.25|1139.25|1122.75|1122.75|10639316
1123128000000|2005-08-04 04:00:00|1120.25|1120.25|1105.5|1105.5|1132.5|1132.5|1103.75|1103.75|12576504
1123214400000|2005-08-05 04:00:00|1101.625|1101.625|1065.75|1065.75|1108|1108|1064.75|1064.75|17339432
1123473600000|2005-08-08 04:00:00|1072.125|1072.125|1052.75|1052.75|1077.25|1077.25|1051.25|1051.25|14196524
1123560000000|2005-08-09 04:00:00|1060.5|1060.5|1067|1067|1074.25|1074.25|1057.25|1057.25|12351876
1123646400000|2005-08-10 04:00:00|1046|1046|1038.75|1038.75|1061.75|1061.75|1024.5|1024.5|39088208
1123732800000|2005-08-11 04:00:00|1042|1042|1066|1066|1074.75|1074.75|1040.75|1040.75|12067852
1123819200000|2005-08-12 04:00:00|1060|1060|1060.25|1060.25|1065.25|1065.25|1047.25|1047.25|11275072
1124078400000|2005-08-15 04:00:00|1055.5|1055.5|1072|1072|1083.25|1083.25|1053.75|1053.75|7693268
1124164800000|2005-08-16 04:00:00|1070.25|1070.25|1043.5|1043.5|1079.75|1079.75|1043.5|1043.5|9710472
1124251200000|2005-08-17 04:00:00|1046.75|1046.75|1048.5|1048.5|1062.5|1062.5|1039|1039|10259020
1124337600000|2005-08-18 04:00:00|1045.25|1045.25|1066.25|1066.25|1074.25|1074.25|1045.25|1045.25|9807028
1124424000000|2005-08-19 04:00:00|1057.5|1057.5|1062.5|1062.5|1071|1071|1056.5|1056.5|10776236
1124683200000|2005-08-22 04:00:00|1065.75|1065.75|1050|1050|1076.5|1076.5|1037.5|1037.5|11601964
1124769600000|2005-08-23 04:00:00|1052.5|1052.5|1045.75|1045.75|1063.75|1063.75|1045|1045|9515172
1124856000000|2005-08-24 04:00:00|1044.5|1044.5|1028.25|1028.25|1055.75|1055.75|1026.25|1026.25|9146304
1124942400000|2005-08-25 04:00:00|1031.25|1031.25|1024.75|1024.75|1034|1034|1019.5|1019.5|11530776
1125028800000|2005-08-26 04:00:00|1024|1024|1026.25|1026.25|1031|1031|1006.5|1006.5|10642660
1125288000000|2005-08-29 04:00:00|1023.25|1023.25|1050|1050|1054.5|1054.5|1020.75|1020.75|10002604
1125374400000|2005-08-30 04:00:00|1042.5|1042.5|1031|1031|1047.5|1047.5|1022.5|1022.5|12225948
1125460800000|2005-08-31 04:00:00|1033.5|1033.5|1075|1075|1075|1075|1030.75|1030.75|18239224
1125547200000|2005-09-01 04:00:00|1077.5|1077.5|1074.25|1074.25|1081.25|1081.25|1061|1061|12722016
1125633600000|2005-09-02 04:00:00|1075|1075|1064.75|1064.75|1080|1080|1058.25|1058.25|5693464
1125979200000|2005-09-06 04:00:00|1065.25|1065.25|1085.25|1085.25|1095.5|1095.5|1061.75|1061.75|13903192
1126065600000|2005-09-07 04:00:00|1076.25|1076.25|1082|1082|1092|1092|1072.5|1072.5|6793708
1126152000000|2005-09-08 04:00:00|1077.25|1077.25|1078.25|1078.25|1088.25|1088.25|1067.5|1067.5|9399656
1126238400000|2005-09-09 04:00:00|1085|1085|1107|1107|1111.5|1111.5|1084.75|1084.75|11103628
1126497600000|2005-09-12 04:00:00|1129|1129|1134.25|1134.25|1142.5|1142.5|1125.5|1125.5|13552484
1126584000000|2005-09-13 04:00:00|1122.75|1122.75|1132.5|1132.5|1140.5|1140.5|1122.5|1122.5|10429704
1126670400000|2005-09-14 04:00:00|1135|1135|1128.25|1128.25|1137.25|1137.25|1124.75|1124.75|6801748
1126756800000|2005-09-15 04:00:00|1129|1129|1143.25|1143.25|1146.5|1146.5|1128.25|1128.25|12415704
1126843200000|2005-09-16 04:00:00|1132|1132|1158|1158|1158|1158|1132|1132|19396160
1127102400000|2005-09-19 04:00:00|1162.5|1162.5|1154|1154|1173|1173|1145.5|1145.5|9349788
1127188800000|2005-09-20 04:00:00|1151|1151|1143.75|1143.75|1181.25|1181.25|1135.75|1135.75|16151180
1127275200000|2005-09-21 04:00:00|1143.75|1143.75|1125|1125|1155|1155|1125|1125|12359240
1127361600000|2005-09-22 04:00:00|1126|1126|1144.75|1144.75|1150.25|1150.25|1118|1118|10828388
1127448000000|2005-09-23 04:00:00|1148|1148|1150.75|1150.75|1157.5|1157.5|1131.25|1131.25|7527268
1127707200000|2005-09-26 04:00:00|1161|1161|1181.25|1181.25|1199.5|1199.5|1159|1159|19986000
1127793600000|2005-09-27 04:00:00|1181.25|1181.25|1179|1179|1192.5|1192.5|1161|1161|11402268
1127880000000|2005-09-28 04:00:00|1181.25|1181.25|1170.25|1170.25|1182.25|1182.25|1159.75|1159.75|8341700
1127966400000|2005-09-29 04:00:00|1173|1173|1187.5|1187.5|1193.75|1193.75|1157.5|1157.5|8739484
1128052800000|2005-09-30 04:00:00|1192.5|1192.5|1219|1219|1229.75|1229.75|1189|1189|17872384
1128312000000|2005-10-03 04:00:00|1223|1223|1197|1197|1236.25|1236.25|1187.75|1187.75|15059284
1128398400000|2005-10-04 04:00:00|1194.75|1194.75|1182|1182|1225.25|1225.25|1179.5|1179.5|14770828
1128484800000|2005-10-05 04:00:00|1187|1187|1153.7475|1153.7475|1187|1187|1148.75|1148.75|15232112
1128571200000|2005-10-06 04:00:00|1154.5|1154.5|1138|1138|1163.75|1163.75|1118.25|1118.25|24880260
1128657600000|2005-10-07 04:00:00|1161|1161|1187.75|1187.75|1195.75|1195.75|1156.25|1156.25|24276036
1128916800000|2005-10-10 04:00:00|1206.25|1206.25|1200.75|1200.75|1212.5|1212.5|1187.25|1187.25|14475600
1129003200000|2005-10-11 04:00:00|1202.5|1202.5|1191.5|1191.5|1212.5|1212.5|1187.25|1187.25|23242988
1129089600000|2005-10-12 04:00:00|1197.25|1197.25|1154.25|1154.25|1206.25|1206.25|1146.25|1146.25|19823032
1129176000000|2005-10-13 04:00:00|1147.5|1147.5|1170|1170|1181.5|1181.5|1147.25|1147.25|16694060
1129262400000|2005-10-14 04:00:00|1177.5|1177.5|1185.5|1185.5|1186.75|1186.75|1151.25|1151.25|14996116
1129521600000|2005-10-17 04:00:00|1192.25|1192.25|1193.25|1193.25|1198.75|1198.75|1174|1174|12298268
1129608000000|2005-10-18 04:00:00|1200|1200|1205.75|1205.75|1211.7475|1211.7475|1189.75|1189.75|14019296
1129694400000|2005-10-19 04:00:00|1162|1162|1150.25|1150.25|1167|1167|1120|1120|46747248
1129780800000|2005-10-20 04:00:00|1156.5|1156.5|1130.25|1130.25|1159.5|1159.5|1122.5|1122.5|21967808
1129867200000|2005-10-21 04:00:00|1146.75|1146.75|1140.5|1140.5|1148.5|1148.5|1125|1125|16546896
1130126400000|2005-10-24 04:00:00|1139.75|1139.75|1194.5|1194.5|1194.5|1194.5|1139.75|1139.75|17203268
1130212800000|2005-10-25 04:00:00|1193.75|1193.75|1199.25|1199.25|1205|1205|1181.25|1181.25|14191392
1130299200000|2005-10-26 04:00:00|1199.75|1199.75|1169.75|1169.75|1215|1215|1169.75|1169.75|12895504
1130385600000|2005-10-27 04:00:00|1172.5|1172.5|1139.5|1139.5|1174|1174|1130.5|1130.5|12478620
1130472000000|2005-10-28 04:00:00|1155|1155|1178|1178|1180.75|1180.75|1145.25|1145.25|13309312
1130734800000|2005-10-31 05:00:00|1186|1186|1181.25|1181.25|1207.25|1207.25|1169.25|1169.25|15259372
1130821200000|2005-11-01 05:00:00|1181.25|1181.25|1178.75|1178.75|1188.75|1188.75|1163.5|1163.5|8849028
1130907600000|2005-11-02 05:00:00|1190|1190|1222.5|1222.5|1224.25|1224.25|1188|1188|14630664
1130994000000|2005-11-03 05:00:00|1235.25|1235.25|1269.75|1269.75|1289.5|1289.5|1228.75|1228.75|20060184
1131080400000|2005-11-04 05:00:00|1273.5|1273.5|1242|1242|1278.25|1278.25|1230.25|1230.25|14387332
1131339600000|2005-11-07 05:00:00|1262.25|1262.25|1246.75|1246.75|1263.25|1263.25|1232.75|1232.75|11835488
1131426000000|2005-11-08 05:00:00|1267|1267|1288.25|1288.25|1291.5|1291.5|1262.5|1262.5|17316616
1131512400000|2005-11-09 05:00:00|1295.5|1295.5|1290.25|1290.25|1304.75|1304.75|1281.525|1281.525|14751900
1131598800000|2005-11-10 05:00:00|1296.5|1296.5|1307.75|1307.75|1307.75|1307.75|1274.75|1274.75|12395528
1131685200000|2005-11-11 05:00:00|1309|1309|1352|1352|1352.25|1352.25|1307.75|1307.75|18118548
1131944400000|2005-11-14 05:00:00|1344.75|1344.75|1299.75|1299.75|1352.75|1352.75|1296.75|1296.75|20060564
1132030800000|2005-11-15 05:00:00|1317.5|1317.5|1291|1291|1320.75|1320.75|1287.75|1287.75|18133924
1132117200000|2005-11-16 05:00:00|1373.25|1373.25|1390.75|1390.75|1394.5|1394.5|1339|1339|59630368
1132203600000|2005-11-17 05:00:00|1388.25|1388.25|1368.75|1368.75|1412.75|1412.75|1292|1292|89778648
1132290000000|2005-11-18 05:00:00|1380|1380|1359|1359|1390|1390|1355|1355|26414436
1132549200000|2005-11-21 05:00:00|1358|1358|1355|1355|1360|1360|1345|1345|16219884
1132635600000|2005-11-22 05:00:00|1352|1352|1352.5|1352.5|1364.25|1364.25|1345.5|1345.5|12310412
1132722000000|2005-11-23 05:00:00|1356.75|1356.75|1344.75|1344.75|1357.5|1357.5|1331|1331|11050888
1132894800000|2005-11-25 05:00:00|1348.75|1348.75|1355.75|1355.75|1355.75|1355.75|1328.25|1328.25|3806360
1133154000000|2005-11-28 05:00:00|1352|1352|1303|1303|1355|1355|1296.75|1296.75|13660520
1133240400000|2005-11-29 05:00:00|1315|1315|1290|1290|1320.75|1320.75|1289.75|1289.75|12336136
1133326800000|2005-11-30 05:00:00|1286.25|1286.25|1267.25|1267.25|1297.25|1297.25|1267.25|1267.25|18917712
1133413200000|2005-12-01 05:00:00|1278.5|1278.5|1324.75|1324.75|1334.75|1334.75|1268.25|1268.25|19861764
1133499600000|2005-12-02 05:00:00|1322|1322|1339.5|1339.5|1340.75|1340.75|1318.25|1318.25|13016420
1133758800000|2005-12-05 05:00:00|1346.25|1346.25|1359.75|1359.75|1365.75|1365.75|1345.75|1345.75|16517320
1133845200000|2005-12-06 05:00:00|1362|1362|1334|1334|1375|1375|1332.5|1332.5|11234112
1133931600000|2005-12-07 05:00:00|1331.75|1331.75|1312.25|1312.25|1344|1344|1293.25|1293.25|13488104
1134018000000|2005-12-08 05:00:00|1315.75|1315.75|1315.5|1315.5|1323.75|1323.75|1293.75|1293.75|11675240
1134104400000|2005-12-09 05:00:00|1321.25|1321.25|1299.5|1299.5|1329.25|1329.25|1297.5|1297.5|8281104
1134363600000|2005-12-12 05:00:00|1298.75|1298.75|1292|1292|1313.25|1313.25|1277.25|1277.25|11342600
1134450000000|2005-12-13 05:00:00|1283.25|1283.25|1348.75|1348.75|1356.25|1356.25|1283.25|1283.25|27391224
1134536400000|2005-12-14 05:00:00|1350|1350|1302.5|1302.5|1352.5|1352.5|1298|1298|17978848
1134622800000|2005-12-15 05:00:00|1327.5|1327.5|1315|1315|1331|1331|1290|1290|14254108
1134709200000|2005-12-16 05:00:00|1318.25|1318.25|1267.25|1267.25|1319|1319|1264|1264|24677252
1134968400000|2005-12-19 05:00:00|1282.75|1282.75|1264.5|1264.5|1292.5|1292.5|1253.25|1253.25|13966608
1135054800000|2005-12-20 05:00:00|1267.5|1267.5|1290.5|1290.5|1292|1292|1262|1262|12769664
1135141200000|2005-12-21 05:00:00|1297.5|1297.5|1351.75|1351.75|1352.75|1352.75|1294.5|1294.5|18915524
1135227600000|2005-12-22 05:00:00|1329.75|1329.75|1385|1385|1385|1385|1328|1328|14570552
1135314000000|2005-12-23 05:00:00|1387.5|1387.5|1364|1364|1393.75|1393.75|1353.75|1353.75|7217648
1135659600000|2005-12-27 05:00:00|1375|1375|1354.5|1354.5|1385|1385|1348|1348|7210752
1135746000000|2005-12-28 05:00:00|1363.5|1363.5|1336|1336|1363.5|1363.5|1325|1325|8431840
1135832400000|2005-12-29 05:00:00|1332.5|1332.5|1321|1321|1338.75|1338.75|1314.25|1314.25|6620136
1135918800000|2005-12-30 05:00:00|1312.5|1312.5|1314.25|1314.25|1337.5|1337.5|1303.25|1303.25|8325976
1136264400000|2006-01-03 05:00:00|1325|1325|1367.5|1367.5|1383.25|1383.25|1312|1312|17228120
1136350800000|2006-01-04 05:00:00|1370.75|1370.75|1386.25|1386.25|1399.25|1399.25|1365.25|1365.25|17344712
1136437200000|2006-01-05 05:00:00|1411|1411|1415.5|1415.5|1431.5|1431.5|1400|1400|17984388
1136523600000|2006-01-06 05:00:00|1427.5|1427.5|1425.75|1425.75|1441.25|1441.25|1416|1416|14891788
1136782800000|2006-01-09 05:00:00|1473.25|1473.25|1447.75|1447.75|1473.25|1473.25|1439|1439|16170748
1136869200000|2006-01-10 05:00:00|1448.75|1448.75|1427.25|1427.25|1451.25|1451.25|1407.5|1407.5|16287440
1136955600000|2006-01-11 05:00:00|1431.25|1431.25|1423.25|1423.25|1440|1440|1418.5|1418.5|12014796
1137042000000|2006-01-12 05:00:00|1434|1434|1461|1461|1461.5|1461.5|1412.5|1412.5|17163788
1137128400000|2006-01-13 05:00:00|1466.75|1466.75|1485|1485|1493.75|1493.75|1463.75|1463.75|12998556
1137474000000|2006-01-17 05:00:00|1468|1468|1476.5|1476.5|1482|1482|1457.5|1457.5|11813212
1137560400000|2006-01-18 05:00:00|1470.75|1470.75|1465.5|1465.5|1471.5|1471.5|1438|1438|14625848
1137646800000|2006-01-19 05:00:00|1476.75|1476.75|1479|1479|1484.5|1484.5|1438.25|1438.25|12317092
1137733200000|2006-01-20 05:00:00|1479.75|1479.75|1438.925|1438.925|1503.5|1503.5|1431.25|1431.25|19598268
1137992400000|2006-01-23 05:00:00|1431.25|1431.25|1409.75|1409.75|1433|1433|1392.5|1392.5|17223284
1138078800000|2006-01-24 05:00:00|1442.5|1442.5|1450.25|1450.25|1468.25|1468.25|1420|1420|19708308
1138165200000|2006-01-25 05:00:00|1457|1457|1434|1434|1466.25|1466.25|1425.25|1425.25|11868340
1138251600000|2006-01-26 05:00:00|1450|1450|1472.75|1472.75|1475|1475|1436.25|1436.25|12820416
1138338000000|2006-01-27 05:00:00|1475|1475|1493.5|1493.5|1500|1500|1451.25|1451.25|16158500
1138597200000|2006-01-30 05:00:00|1500|1500|1447.5|1447.5|1500.5|1500.5|1435|1435|28036616
1138683600000|2006-01-31 05:00:00|1447.5|1447.5|1521.75|1521.75|1532.25|1532.25|1440|1440|45982444
1138770000000|2006-02-01 05:00:00|1521|1521|1537.75|1537.75|1541.75|1541.75|1489.025|1489.025|32671456
1138856400000|2006-02-02 05:00:00|1506.75|1506.75|1517.75|1517.75|1526.75|1526.75|1498.75|1498.75|22281948
1138942800000|2006-02-03 05:00:00|1503.5|1503.5|1517.5|1517.5|1537.5|1537.5|1497.5|1497.5|17762512
1139202000000|2006-02-06 05:00:00|1521.75|1521.75|1500.5|1500.5|1522.25|1522.25|1486.25|1486.25|13940912
1139288400000|2006-02-07 05:00:00|1504.625|1504.625|1508.5|1508.5|1518.25|1518.25|1490.5|1490.5|13628876
1139374800000|2006-02-08 05:00:00|1511.25|1511.25|1484.5|1484.5|1518.5|1518.5|1475.25|1475.25|15772056
1139461200000|2006-02-09 05:00:00|1483.5|1483.5|1458.25|1458.25|1494.25|1494.25|1434.5|1434.5|28205840
1139547600000|2006-02-10 05:00:00|1457.5|1457.5|1477.5|1477.5|1483.75|1483.75|1442|1442|19357672
1139806800000|2006-02-13 05:00:00|1477.5|1477.5|1479.5|1479.5|1490.25|1490.25|1462.5|1462.5|11657396
1139893200000|2006-02-14 05:00:00|1484.25|1484.25|1507.25|1507.25|1510.75|1510.75|1467.5|1467.5|15864864
1139979600000|2006-02-15 05:00:00|1510.25|1510.25|1529.75|1529.75|1529.75|1529.75|1499|1499|12890684
1140066000000|2006-02-16 05:00:00|1530|1530|1537.5|1537.5|1546.75|1546.75|1524.75|1524.75|15976424
1140152400000|2006-02-17 05:00:00|1537.5|1537.5|1536.5|1536.5|1555.75|1555.75|1525.25|1525.25|11718120
1140498000000|2006-02-21 05:00:00|1549|1549|1499.5|1499.5|1549|1549|1484.5|1484.5|16558424
1140584400000|2006-02-22 05:00:00|1503.75|1503.75|1546.75|1546.75|1551.75|1551.75|1497.75|1497.75|15096168
1140670800000|2006-02-23 05:00:00|1547.5|1547.5|1532|1532|1565|1565|1523.75|1523.75|11530372
1140757200000|2006-02-24 05:00:00|1535.25|1535.25|1541.5|1541.5|1549.75|1549.75|1505.25|1505.25|8867804
1141016400000|2006-02-27 05:00:00|1551.25|1551.25|1591.75|1591.75|1599.25|1599.25|1546.25|1546.25|14999452
1141102800000|2006-02-28 05:00:00|1582|1582|1556.75|1556.75|1589.25|1589.25|1547.5|1547.5|13686284
1141189200000|2006-03-01 05:00:00|1558.75|1558.75|1526.25|1526.25|1562.25|1562.25|1521.75|1521.75|18318344
1141275600000|2006-03-02 05:00:00|1520|1520|1532.25|1532.25|1541|1541|1517.75|1517.75|10337644
1141362000000|2006-03-03 05:00:00|1519.5|1519.5|1502.25|1502.25|1532|1532|1502.25|1502.25|12629320
1141621200000|2006-03-06 05:00:00|1505|1505|1487.5|1487.5|1509.25|1509.25|1471.25|1471.25|11070124
1141707600000|2006-03-07 05:00:00|1482.5|1482.5|1477.25|1477.25|1494.25|1494.25|1464.75|1464.75|9912496
1141794000000|2006-03-08 05:00:00|1479.25|1479.25|1519.5|1519.5|1532.5|1532.5|1460|1460|15063620
1141880400000|2006-03-09 05:00:00|1528.75|1528.75|1514.25|1514.25|1538.25|1538.25|1510|1510|12267336
1141966800000|2006-03-10 05:00:00|1475|1475|1527.25|1527.25|1537.5|1537.5|1475|1475|9666304
1142226000000|2006-03-13 05:00:00|1537.5|1537.5|1537.25|1537.25|1548|1548|1521|1521|9586748
1142312400000|2006-03-14 05:00:00|1535|1535|1571.75|1571.75|1573.75|1573.75|1527.5|1527.5|14466232
1142398800000|2006-03-15 05:00:00|1571.75|1571.75|1593.5|1593.5|1593.75|1593.75|1562.5|1562.5|11908840
1142485200000|2006-03-16 05:00:00|1605.5|1605.5|1572.25|1572.25|1616.5|1616.5|1569.5|1569.5|22261864
1142571600000|2006-03-17 05:00:00|1567|1567|1582.75|1582.75|1592.75|1592.75|1567|1567|15815500
1142830800000|2006-03-20 05:00:00|1600|1600|1575.5|1575.5|1600|1600|1552|1552|10806928
1142917200000|2006-03-21 05:00:00|1555|1555|1557.5|1557.5|1601.25|1601.25|1551.25|1551.25|12724636
1143003600000|2006-03-22 05:00:00|1551.875|1551.875|1567.5|1567.5|1572.25|1572.25|1538|1538|12390908
1143090000000|2006-03-23 05:00:00|1565.5|1565.5|1550.5|1550.5|1568|1568|1533|1533|8482392
1143176400000|2006-03-24 05:00:00|1563.75|1563.75|1558.5|1558.5|1570.25|1570.25|1543.75|1543.75|6633652
1143435600000|2006-03-27 05:00:00|1552|1552|1561|1561|1561.75|1561.75|1536.75|1536.75|9004416
1143522000000|2006-03-28 05:00:00|1580|1580|1541|1541|1580.5|1580.5|1529.5|1529.5|11443560
1143608400000|2006-03-29 05:00:00|1549|1549|1550.5|1550.5|1562|1562|1533.5|1533.5|9392636
1143694800000|2006-03-30 05:00:00|1552.75|1552.75|1541.75|1541.75|1568.75|1568.75|1537.5|1537.5|8343952
1143781200000|2006-03-31 05:00:00|1548.25|1548.25|1555.5|1555.5|1573.75|1573.75|1542.75|1542.75|10751388
1144036800000|2006-04-03 04:00:00|1568.75|1568.75|1587.25|1587.25|1595.75|1595.75|1555.5|1555.5|13434068
1144123200000|2006-04-04 04:00:00|1596.25|1596.25|1613.25|1613.25|1625|1625|1583.25|1583.25|17660772
1144209600000|2006-04-05 04:00:00|1606.5|1606.5|1597.75|1597.75|1618.5|1618.5|1593|1593|12079892
1144296000000|2006-04-06 04:00:00|1592|1592|1542.75|1542.75|1596.75|1596.75|1533.75|1533.75|19279348
1144382400000|2006-04-07 04:00:00|1559.75|1559.75|1537.5|1537.5|1568.75|1568.75|1534|1534|11493476
1144641600000|2006-04-10 04:00:00|1535|1535|1546.75|1546.75|1562.5|1562.5|1517.5|1517.5|11129096
1144728000000|2006-04-11 04:00:00|1557.75|1557.75|1510.25|1510.25|1557.75|1557.75|1502|1502|12219088
1144814400000|2006-04-12 04:00:00|1511.25|1511.25|1527.25|1527.25|1545.25|1545.25|1495.75|1495.75|15499292
1144900800000|2006-04-13 04:00:00|1527.25|1527.25|1535.75|1535.75|1547.5|1547.5|1514.25|1514.25|8954612
1145246400000|2006-04-17 04:00:00|1538|1538|1529.75|1529.75|1548.75|1548.75|1501.75|1501.75|10530752
1145332800000|2006-04-18 04:00:00|1532.75|1532.75|1546|1546|1562|1562|1519|1519|22408472
1145419200000|2006-04-19 04:00:00|1575|1575|1628.25|1628.25|1633.75|1633.75|1573.5|1573.5|35391024
1145505600000|2006-04-20 04:00:00|1640.5|1640.5|1629|1629|1655|1655|1617.5|1617.5|85580448
1145592000000|2006-04-21 04:00:00|1638.5|1638.5|1613|1613|1646.5|1646.5|1603.75|1603.75|23816924
1145851200000|2006-04-24 04:00:00|1617.75|1617.75|1588.5|1588.5|1617.875|1617.875|1558|1558|18588336
1145937600000|2006-04-25 04:00:00|1588.75|1588.75|1535.5|1535.5|1596.75|1596.75|1525.25|1525.25|21888268
1146024000000|2006-04-26 04:00:00|1530.5|1530.5|1432.75|1432.75|1531.5|1531.5|1405.5|1405.5|59130728
1146110400000|2006-04-27 04:00:00|1438.75|1438.75|1419.5|1419.5|1445.5|1445.5|1397.5|1397.5|46163032
1146196800000|2006-04-28 04:00:00|1450|1450|1437.5|1437.5|1452.5|1452.5|1418.75|1418.75|17859872
1146456000000|2006-05-01 04:00:00|1446|1446|1447.25|1447.25|1468.5|1468.5|1431|1431|20896416
1146542400000|2006-05-02 04:00:00|1452.75|1452.75|1370|1370|1455|1455|1343|1343|62141144
1146628800000|2006-05-03 04:00:00|1374|1374|1402.75|1402.75|1405.75|1405.75|1365.5|1365.5|33716548
1146715200000|2006-05-04 04:00:00|1411.75|1411.75|1380|1380|1418.75|1418.75|1375.5|1375.5|21514472
1146801600000|2006-05-05 04:00:00|1391.75|1391.75|1406.25|1406.25|1409|1409|1356.75|1356.75|28068132
1147060800000|2006-05-08 04:00:00|1406.25|1406.25|1413|1413|1426.25|1426.25|1406.25|1406.25|18049716
1147147200000|2006-05-09 04:00:00|1416.25|1416.25|1433.75|1433.75|1440.75|1440.75|1413.25|1413.25|16370452
1147233600000|2006-05-10 04:00:00|1430.75|1430.75|1419.75|1419.75|1459.25|1459.25|1418.5|1418.5|22218160
1147320000000|2006-05-11 04:00:00|1423.75|1423.75|1415|1415|1431.25|1431.25|1406|1406|17741916
1147406400000|2006-05-12 04:00:00|1407.25|1407.25|1388.5|1388.5|1411.5|1411.5|1369.25|1369.25|15866364
1147665600000|2006-05-15 04:00:00|1409.5|1409.5|1427|1427|1441.25|1441.25|1402.5|1402.5|24179516
1147752000000|2006-05-16 04:00:00|1420.25|1420.25|1418.5|1418.5|1441.5|1441.5|1397.25|1397.25|15444640
1147838400000|2006-05-17 04:00:00|1407.75|1407.75|1395|1395|1418.75|1418.75|1380.25|1380.25|18854648
1147924800000|2006-05-18 04:00:00|1401.25|1401.25|1343.75|1343.75|1405.75|1405.75|1325.5|1325.5|24780752
1148011200000|2006-05-19 04:00:00|1342.5|1342.5|1373.5|1373.5|1375|1375|1313.75|1313.75|28104180
1148270400000|2006-05-22 04:00:00|1358|1358|1367|1367|1375.25|1375.25|1334.5|1334.5|15877860
1148356800000|2006-05-23 04:00:00|1381.25|1381.25|1344.25|1344.25|1393.75|1393.75|1339.75|1339.75|17421848
1148443200000|2006-05-24 04:00:00|1365.5|1365.5|1387.5|1387.5|1412.75|1412.75|1353.75|1353.75|47515036
1148529600000|2006-05-25 04:00:00|1388.5|1388.5|1395|1395|1400|1400|1376|1376|15623936
1148616000000|2006-05-26 04:00:00|1406.25|1406.25|1429|1429|1439.5|1439.5|1381.25|1381.25|17447520
1148961600000|2006-05-30 04:00:00|1429.5|1429.5|1394.25|1394.25|1429.5|1429.5|1393.75|1393.75|14100036
1149048000000|2006-05-31 04:00:00|1400.25|1400.25|1433.25|1433.25|1433.75|1433.75|1393.75|1393.75|16530712
1149134400000|2006-06-01 04:00:00|1453.25|1453.25|1466.5|1466.5|1472|1472|1443|1443|23409336
1149220800000|2006-06-02 04:00:00|1474.75|1474.75|1460|1460|1485|1485|1445.75|1445.75|18829796
1149480000000|2006-06-05 04:00:00|1448.5|1448.5|1412.25|1412.25|1463|1463|1408.5|1408.5|11841912
1149566400000|2006-06-06 04:00:00|1411.75|1411.75|1414.75|1414.75|1439.375|1439.375|1401.25|1401.25|17065832
1149652800000|2006-06-07 04:00:00|1414.75|1414.75|1420.25|1420.25|1449.5|1449.5|1414.75|1414.75|20245916
1149739200000|2006-06-08 04:00:00|1409.75|1409.75|1414.25|1414.25|1420|1420|1380|1380|25943108
1149825600000|2006-06-09 04:00:00|1420.25|1420.25|1432.75|1432.75|1456.25|1456.25|1416.25|1416.25|16822688
1150084800000|2006-06-12 04:00:00|1437.5|1437.5|1404|1404|1443.75|1443.75|1400.5|1400.5|14541612
1150171200000|2006-06-13 04:00:00|1404.5|1404.5|1425.5|1425.5|1443.75|1443.75|1390|1390|20730172
1150257600000|2006-06-14 04:00:00|1420|1420|1423.5|1423.5|1433.5|1433.5|1397|1397|15861488
1150344000000|2006-06-15 04:00:00|1421|1421|1464.75|1464.75|1470.5|1470.5|1417.75|1417.75|23164164
1150430400000|2006-06-16 04:00:00|1457.75|1457.75|1446.5|1446.5|1468.75|1468.75|1439|1439|18414100
1150689600000|2006-06-19 04:00:00|1445|1445|1402.75|1402.75|1449.25|1449.25|1393.75|1393.75|16890916
1150776000000|2006-06-20 04:00:00|1406.25|1406.25|1381|1381|1406.25|1406.25|1363.25|1363.25|17359344
1150862400000|2006-06-21 04:00:00|1387.25|1387.25|1400.25|1400.25|1416.5|1416.5|1382.5|1382.5|15348616
1150948800000|2006-06-22 04:00:00|1392.75|1392.75|1373.75|1373.75|1416.5|1416.5|1368.75|1368.75|11403264
1151035200000|2006-06-23 04:00:00|1366.75|1366.75|1389.25|1389.25|1405.25|1405.25|1366.75|1366.75|8946384
1151294400000|2006-06-26 04:00:00|1387.5|1387.5|1394.75|1394.75|1396|1396|1377.5|1377.5|8453276
1151380800000|2006-06-27 04:00:00|1396.25|1396.25|1379.5|1379.5|1408.25|1408.25|1369.35|1369.35|12466068
1151467200000|2006-06-28 04:00:00|1386|1386|1402.25|1402.25|1405.5|1405.5|1371.5|1371.5|10418576
1151553600000|2006-06-29 04:00:00|1412.5|1412.5|1473.75|1473.75|1475.75|1475.75|1408.25|1408.25|28578296
1151640000000|2006-06-30 04:00:00|1476.25|1476.25|1479|1479|1492|1492|1463.5|1463.5|16664276
1151899200000|2006-07-03 04:00:00|1478.5|1478.5|1481.5|1481.5|1484.75|1484.75|1468.75|1468.75|4117328
1152072000000|2006-07-05 04:00:00|1466|1466|1474.75|1474.75|1480.25|1480.25|1452.5|1452.5|13087516
1152158400000|2006-07-06 04:00:00|1473.5|1473.5|1502.5|1502.5|1506|1506|1473.5|1473.5|11522340
1152244800000|2006-07-07 04:00:00|1496.5|1496.5|1519|1519|1531.75|1531.75|1488|1488|18028012
1152504000000|2006-07-10 04:00:00|1528|1528|1540|1540|1547.5|1547.5|1520|1520|16923324
1152590400000|2006-07-11 04:00:00|1545.5|1545.5|1544|1544|1564|1564|1516.5|1516.5|24353676
1152676800000|2006-07-12 04:00:00|1544|1544|1544.75|1544.75|1562.5|1562.5|1522.75|1522.75|30699456
1152763200000|2006-07-13 04:00:00|1532.5|1532.5|1527.5|1527.5|1547.5|1547.5|1518|1518|17026848
1152849600000|2006-07-14 04:00:00|1531.25|1531.25|1497.75|1497.75|1533|1533|1478.75|1478.75|14344208
1153108800000|2006-07-17 04:00:00|1492.75|1492.75|1485|1485|1512.5|1512.5|1481.25|1481.25|14564728
1153195200000|2006-07-18 04:00:00|1494|1494|1506.25|1506.25|1517|1517|1481.75|1481.75|22534036
1153281600000|2006-07-19 04:00:00|1510|1510|1530.75|1530.75|1547.25|1547.25|1501.75|1501.75|21082616
1153368000000|2006-07-20 04:00:00|1525.75|1525.75|1483.75|1483.75|1540.25|1540.25|1458|1458|32558596
1153454400000|2006-07-21 04:00:00|1454.25|1454.25|1492.75|1492.75|1506.25|1506.25|1450.5|1450.5|27097292
1153713600000|2006-07-24 04:00:00|1500.5|1500.5|1510.25|1510.25|1515.25|1515.25|1484|1484|15560900
1153800000000|2006-07-25 04:00:00|1505|1505|1547.25|1547.25|1552.25|1552.25|1503.5|1503.5|15265080
1153886400000|2006-07-26 04:00:00|1539.75|1539.75|1559|1559|1574|1574|1539.75|1539.75|13974980
1153972800000|2006-07-27 04:00:00|1561.75|1561.75|1530.25|1530.25|1571|1571|1513.75|1513.75|9837432
1154059200000|2006-07-28 04:00:00|1543.25|1543.25|1562|1562|1562|1562|1520|1520|11661784
1154318400000|2006-07-31 04:00:00|1562|1562|1538|1538|1562.25|1562.25|1521.5|1521.5|14988536
1154404800000|2006-08-01 04:00:00|1536.25|1536.25|1517.75|1517.75|1537.75|1537.75|1508.75|1508.75|14253820
1154491200000|2006-08-02 04:00:00|1518.75|1518.75|1540|1540|1552.5|1552.5|1518.75|1518.75|12760728
1154577600000|2006-08-03 04:00:00|1537.75|1537.75|1551.75|1551.75|1559.25|1559.25|1515.75|1515.75|11888760
1154664000000|2006-08-04 04:00:00|1570|1570|1533.25|1533.25|1575|1575|1522.75|1522.75|8459892
1154923200000|2006-08-07 04:00:00|1536.5|1536.5|1548.25|1548.25|1552.75|1552.75|1526.5|1526.5|7209996
1155009600000|2006-08-08 04:00:00|1547.5|1547.5|1539.5|1539.5|1548.25|1548.25|1517.75|1517.75|10657772
1155096000000|2006-08-09 04:00:00|1549|1549|1542|1542|1574.5|1574.5|1535.75|1535.75|11370684
1155182400000|2006-08-10 04:00:00|1542.5|1542.5|1546.5|1546.5|1565.75|1565.75|1532.75|1532.75|12730176
1155268800000|2006-08-11 04:00:00|1539|1539|1551.25|1551.25|1558.5|1558.5|1538.75|1538.75|9469688
1155528000000|2006-08-14 04:00:00|1572.25|1572.25|1538.25|1538.25|1581.75|1581.75|1538.25|1538.25|17937316
1155614400000|2006-08-15 04:00:00|1560.25|1560.25|1555.5|1555.5|1569.75|1569.75|1533|1533|15664928
1155700800000|2006-08-16 04:00:00|1565.75|1565.75|1600|1600|1601.5|1601.5|1563.75|1563.75|19494388
1155787200000|2006-08-17 04:00:00|1604|1604|1599.5|1599.5|1624.75|1624.75|1597|1597|14539468
1155873600000|2006-08-18 04:00:00|1601.25|1601.25|1591.25|1591.25|1611.5|1611.5|1581|1581|14202692
1156132800000|2006-08-21 04:00:00|1591.25|1591.25|1590.75|1590.75|1599.75|1599.75|1572.5|1572.5|11676780
1156219200000|2006-08-22 04:00:00|1587.5|1587.5|1586.5|1586.5|1602.5|1602.5|1577.25|1577.25|10673636
1156305600000|2006-08-23 04:00:00|1592.25|1592.25|1578.5|1578.5|1593.5|1593.5|1563.75|1563.75|9385692
1156392000000|2006-08-24 04:00:00|1579.25|1579.25|1592.5|1592.5|1603.25|1603.25|1579|1579|8454836
1156478400000|2006-08-25 04:00:00|1583.75|1583.75|1580|1580|1595|1595|1576.75|1576.75|9744928
1156737600000|2006-08-28 04:00:00|1581.75|1581.75|1611.75|1611.75|1617|1617|1575|1575|10368872
1156824000000|2006-08-29 04:00:00|1603|1603|1601|1601|1616.25|1616.25|1580.25|1580.25|11306144
1156910400000|2006-08-30 04:00:00|1601.625|1601.625|1586.5|1586.5|1605|1605|1583|1583|9262144
1156996800000|2006-08-31 04:00:00|1597.75|1597.75|1585|1585|1597.75|1597.75|1575.75|1575.75|9782072
1157083200000|2006-09-01 04:00:00|1591|1591|1583.25|1583.25|1602.25|1602.25|1577.25|1577.25|7863944
1157428800000|2006-09-05 04:00:00|1590|1590|1571.5|1571.5|1590|1590|1563.5|1563.5|10058924
1157515200000|2006-09-06 04:00:00|1564|1564|1538.5|1538.5|1571.5|1571.5|1523.5|1523.5|18121664
1157601600000|2006-09-07 04:00:00|1543.25|1543.25|1545.5|1545.5|1560|1560|1535.65|1535.65|14937496
1157688000000|2006-09-08 04:00:00|1546.5|1546.5|1592.25|1592.25|1602.5|1602.5|1544.5|1544.5|15478424
1157947200000|2006-09-11 04:00:00|1582.5|1582.5|1586.25|1586.25|1590.5|1590.5|1565.75|1565.75|15020328
1158033600000|2006-09-12 04:00:00|1588|1588|1596|1596|1599.75|1599.75|1562.5|1562.5|12879312
1158120000000|2006-09-13 04:00:00|1591.75|1591.75|1592.5|1592.5|1596.25|1596.25|1578.75|1578.75|9522904
1158206400000|2006-09-14 04:00:00|1590.25|1590.25|1587.275|1587.275|1598.5|1598.5|1580.5|1580.5|8567200
1158292800000|2006-09-15 04:00:00|1596|1596|1618.75|1618.75|1622.75|1622.75|1594.5|1594.5|23461320
1158552000000|2006-09-18 04:00:00|1619.5|1619.5|1620.5|1620.5|1635|1635|1605.25|1605.25|13006940
1158638400000|2006-09-19 04:00:00|1621.25|1621.25|1624|1624|1627.25|1627.25|1610.75|1610.75|12384164
1158724800000|2006-09-20 04:00:00|1621.25|1621.25|1623.75|1623.75|1641.5|1641.5|1613.75|1613.75|18344424
1158811200000|2006-09-21 04:00:00|1625|1625|1606|1606|1628|1628|1605.25|1605.25|14354208
1158897600000|2006-09-22 04:00:00|1607.5|1607.5|1619.5|1619.5|1627.5|1627.5|1602.5|1602.5|15688640
1159156800000|2006-09-25 04:00:00|1631.25|1631.25|1654.25|1654.25|1654.25|1654.25|1612.5|1612.5|14229024
1159243200000|2006-09-26 04:00:00|1648.25|1648.25|1669.5|1669.5|1671|1671|1642.5|1642.5|16599952
1159329600000|2006-09-27 04:00:00|1672.25|1672.25|1683.25|1683.25|1684.75|1684.75|1654|1654|18723896
1159416000000|2006-09-28 04:00:00|1686.25|1686.25|1715.75|1715.75|1715.75|1715.75|1685.5|1685.5|17242336
1159502400000|2006-09-29 04:00:00|1713|1713|1719.25|1719.25|1731.75|1731.75|1700|1700|16543668
1159761600000|2006-10-02 04:00:00|1623.25|1623.25|1607|1607|1641.75|1641.75|1594.75|1594.75|60339500
1159848000000|2006-10-03 04:00:00|1607.5|1607.5|1550.75|1550.75|1613.75|1613.75|1538|1538|46614716
1159934400000|2006-10-04 04:00:00|1548.25|1548.25|1599.5|1599.5|1623.25|1623.25|1547.5|1547.5|35951880
1160020800000|2006-10-05 04:00:00|1606.5|1606.5|1632.75|1632.75|1639.75|1639.75|1601|1601|20601380
1160107200000|2006-10-06 04:00:00|1635.25|1635.25|1633.75|1633.75|1641.5|1641.5|1620|1620|12168688
1160366400000|2006-10-09 04:00:00|1633.75|1633.75|1629.5|1629.5|1638|1638|1615|1615|9860784
1160452800000|2006-10-10 04:00:00|1641.25|1641.25|1624.25|1624.25|1641.25|1641.25|1601.75|1601.75|11681164
1160539200000|2006-10-11 04:00:00|1614.5|1614.5|1632.75|1632.75|1636|1636|1602.5|1602.5|13802660
1160625600000|2006-10-12 04:00:00|1637.5|1637.5|1671.25|1671.25|1677.5|1677.5|1623.75|1623.75|19231316
1160712000000|2006-10-13 04:00:00|1662.75|1662.75|1672.25|1672.25|1680.25|1680.25|1659.25|1659.25|13654064
1160971200000|2006-10-16 04:00:00|1668|1668|1687.75|1687.75|1691.5|1691.5|1660|1660|12229980
1161057600000|2006-10-17 04:00:00|1701.75|1701.75|1700|1700|1716|1716|1677|1677|14333212
1161144000000|2006-10-18 04:00:00|1709|1709|1693|1693|1726.25|1726.25|1692.75|1692.75|23220488
1161230400000|2006-10-19 04:00:00|1699|1699|1707.5|1707.5|1718.75|1718.75|1690|1690|22632572
1161316800000|2006-10-20 04:00:00|1715.5|1715.5|1724.75|1724.75|1725|1725|1694|1694|19692856
1161576000000|2006-10-23 04:00:00|1716.75|1716.75|1734.5|1734.5|1740.75|1740.75|1706|1706|12431276
1161662400000|2006-10-24 04:00:00|1731.25|1731.25|1716|1716|1733.75|1733.75|1701|1701|10621420
1161748800000|2006-10-25 04:00:00|1709.75|1709.75|1698.75|1698.75|1718.75|1718.75|1678|1678|15329056
1161835200000|2006-10-26 04:00:00|1694.25|1694.25|1733.75|1733.75|1735.25|1735.25|1685|1685|9901488
1161921600000|2006-10-27 04:00:00|1723.75|1723.75|1704.5|1704.5|1732.2125|1732.2125|1700.75|1700.75|9563588
1162184400000|2006-10-30 05:00:00|1700|1700|1724.25|1724.25|1727|1727|1693.75|1693.75|13193288
1162270800000|2006-10-31 05:00:00|1730|1730|1722.5|1722.5|1746.25|1746.25|1712.75|1712.75|11525320
1162357200000|2006-11-01 05:00:00|1727.5|1727.5|1689.5|1689.5|1736.5|1736.5|1675.5|1675.5|14310308
1162443600000|2006-11-02 05:00:00|1689.5|1689.5|1700.25|1700.25|1704.25|1704.25|1666.75|1666.75|14156712
1162530000000|2006-11-03 05:00:00|1696.5|1696.5|1696.5|1696.5|1706.25|1706.25|1678.75|1678.75|9480832
1162789200000|2006-11-06 05:00:00|1699.75|1699.75|1720.5|1720.5|1733.75|1733.75|1699.75|1699.75|11286452
1162875600000|2006-11-07 05:00:00|1714.75|1714.75|1743.75|1743.75|1747.5|1747.5|1704.25|1704.25|13219212
1162962000000|2006-11-08 05:00:00|1732.25|1732.25|1724.5|1724.5|1737.5|1737.5|1703.25|1703.25|11434192
1163048400000|2006-11-09 05:00:00|1735.5|1735.5|1676.5|1676.5|1735.5|1735.5|1668.75|1668.75|14309976
1163134800000|2006-11-10 05:00:00|1676.75|1676.75|1683.5|1683.5|1684|1684|1658.75|1658.75|12113768
1163394000000|2006-11-13 05:00:00|1680.5|1680.5|1676.75|1676.75|1689.75|1689.75|1659.75|1659.75|9303220
1163480400000|2006-11-14 05:00:00|1665|1665|1690|1690|1693.25|1693.25|1662.5|1662.5|11048324
1163566800000|2006-11-15 05:00:00|1688.5|1688.5|1696.75|1696.75|1718.75|1718.75|1685.25|1685.25|15306836
1163653200000|2006-11-16 05:00:00|1705|1705|1707|1707|1723|1723|1702.75|1702.75|10363936
1163739600000|2006-11-17 05:00:00|1701|1701|1735.75|1735.75|1736|1736|1701|1701|17672460
1163998800000|2006-11-20 05:00:00|1733.75|1733.75|1722.5|1722.5|1750|1750|1706.25|1706.25|15781584
1164085200000|2006-11-21 05:00:00|1734.75|1734.75|1687.75|1687.75|1734.75|1734.75|1682.5|1682.5|12465892
1164171600000|2006-11-22 05:00:00|1688.25|1688.25|1663.75|1663.75|1690|1690|1646.75|1646.75|15173736
1164344400000|2006-11-24 05:00:00|1651.25|1651.25|1653.75|1653.75|1670|1670|1647.25|1647.25|4490872
1164603600000|2006-11-27 05:00:00|1650.25|1650.25|1630|1630|1653.75|1653.75|1620|1620|14342260
1164690000000|2006-11-28 05:00:00|1630|1630|1653.25|1653.25|1657|1657|1622.75|1622.75|14187440
1164776400000|2006-11-29 05:00:00|1648.875|1648.875|1668.75|1668.75|1669.5|1669.5|1640.5|1640.5|12729380
1164862800000|2006-11-30 05:00:00|1671.75|1671.75|1649|1649|1671.75|1671.75|1643|1643|9493516
1164949200000|2006-12-01 05:00:00|1657|1657|1630.5|1630.5|1662.5|1662.5|1602.75|1602.75|19147016
1165208400000|2006-12-04 05:00:00|1641.25|1641.25|1690.5|1690.5|1701.75|1701.75|1635.75|1635.75|19179432
1165294800000|2006-12-05 05:00:00|1690|1690|1692.5|1692.5|1700|1700|1675|1675|17642348
1165381200000|2006-12-06 05:00:00|1698|1698|1702.5|1702.5|1703.5|1703.5|1679.5|1679.5|11876612
1165467600000|2006-12-07 05:00:00|1705|1705|1672|1672|1705.75|1705.75|1663.75|1663.75|13054564
1165554000000|2006-12-08 05:00:00|1650|1650|1653|1653|1686|1686|1639.5|1639.5|12613220
1165813200000|2006-12-11 05:00:00|1639.75|1639.75|1643.75|1643.75|1653.75|1653.75|1630.5|1630.5|8527704
1165899600000|2006-12-12 05:00:00|1640.25|1640.25|1631.5|1631.5|1652.75|1652.75|1630.25|1630.25|14992628
1165986000000|2006-12-13 05:00:00|1628.75|1628.75|1599.25|1599.25|1634.75|1634.75|1593.75|1593.75|19811212
1166072400000|2006-12-14 05:00:00|1599.25|1599.25|1583.75|1583.75|1623.75|1623.75|1578|1578|21915792
1166158800000|2006-12-15 05:00:00|1601.5|1601.5|1612.25|1612.25|1617.25|1617.25|1577.75|1577.75|27928448
1166418000000|2006-12-18 05:00:00|1610.875|1610.875|1594.75|1594.75|1621.5|1621.5|1588.25|1588.25|10866256
1166504400000|2006-12-19 05:00:00|1593|1593|1616|1616|1623.25|1623.25|1580.25|1580.25|13602668
1166590800000|2006-12-20 05:00:00|1631.25|1631.25|1619|1619|1649.5|1649.5|1617.75|1617.75|20661036
1166677200000|2006-12-21 05:00:00|1624.25|1624.25|1634.25|1634.25|1646.25|1646.25|1618.5|1618.5|21083736
1166763600000|2006-12-22 05:00:00|1634.25|1634.25|1612.5|1612.5|1641.25|1641.25|1598|1598|10743252
1167109200000|2006-12-26 05:00:00|1618|1618|1627.75|1627.75|1630|1630|1603.2825|1603.2825|5977404
1167195600000|2006-12-27 05:00:00|1642.25|1642.25|1650.75|1650.75|1655.5|1655.5|1633.75|1633.75|10388948
1167282000000|2006-12-28 05:00:00|1645.75|1645.75|1633.75|1633.75|1652.2475|1652.2475|1617.5|1617.5|8914796
1167368400000|2006-12-29 05:00:00|1630.75|1630.75|1623.25|1623.25|1646|1646|1618.75|1618.75|7882968
1167800400000|2007-01-03 05:00:00|1632|1632|1578.75|1578.75|1653.5|1653.5|1548|1548|33502704
1167886800000|2007-01-04 05:00:00|1578|1578|1604.75|1604.75|1615.75|1615.75|1561.75|1561.75|18677176
1167973200000|2007-01-05 05:00:00|1605.5|1605.5|1605.25|1605.25|1620.5|1620.5|1596.25|1596.25|14137712
1168232400000|2007-01-08 05:00:00|1599.5|1599.5|1605.75|1605.75|1608.5|1608.5|1587.75|1587.75|13369688
1168318800000|2007-01-09 05:00:00|1623.75|1623.75|1625.25|1625.25|1637.75|1637.75|1613|1613|20662920
1168405200000|2007-01-10 05:00:00|1616.25|1616.25|1617.25|1617.25|1624.25|1624.25|1601.25|1601.25|12706948
1168491600000|2007-01-11 05:00:00|1624.75|1624.75|1656|1656|1656.25|1656.25|1617.75|1617.75|17700260
1168578000000|2007-01-12 05:00:00|1645|1645|1654|1654|1662.25|1662.25|1644.75|1644.75|15242620
1168923600000|2007-01-16 05:00:00|1654.125|1654.125|1658.75|1658.75|1662|1662|1646.25|1646.25|14289796
1169010000000|2007-01-17 05:00:00|1656|1656|1659.75|1659.75|1664.75|1664.75|1641.25|1641.25|18443168
1169096400000|2007-01-18 05:00:00|1667.5|1667.5|1654|1654|1674.5|1674.5|1631.75|1631.75|14634976
1169182800000|2007-01-19 05:00:00|1646.75|1646.75|1639.5|1639.5|1667.75|1667.75|1634.5|1634.5|12761028
1169442000000|2007-01-22 05:00:00|1637.5|1637.5|1606.25|1606.25|1642|1642|1603|1603|15187748
1169528400000|2007-01-23 05:00:00|1606.5|1606.5|1596|1596|1616|1616|1586.25|1586.25|13599836
1169614800000|2007-01-24 05:00:00|1590.75|1590.75|1606.25|1606.25|1612.75|1612.75|1590.75|1590.75|12464904
1169701200000|2007-01-25 05:00:00|1602.75|1602.75|1585.25|1585.25|1606.25|1606.25|1579.75|1579.75|16617972
1169787600000|2007-01-26 05:00:00|1586.25|1586.25|1568.25|1568.25|1592.25|1592.25|1560|1560|23048000
1170046800000|2007-01-29 05:00:00|1566.25|1566.25|1579.75|1579.75|1599|1599|1560.75|1560.75|15879952
1170133200000|2007-01-30 05:00:00|1581.25|1581.25|1586.75|1586.75|1590.75|1590.75|1573|1573|12757352
1170219600000|2007-01-31 05:00:00|1602.5|1602.5|1608|1608|1633|1633|1577.75|1577.75|25025400
1170306000000|2007-02-01 05:00:00|1748.5|1748.5|1788.25|1788.25|1798|1798|1737.75|1737.75|74494672
1170392400000|2007-02-02 05:00:00|1775|1775|1766.75|1766.75|1797.5|1797.5|1756|1756|28588032
1170651600000|2007-02-05 05:00:00|1766.25|1766.25|1750.5|1750.5|1771|1771|1748.75|1748.75|18828956
1170738000000|2007-02-06 05:00:00|1749.75|1749.75|1758.25|1758.25|1761.25|1761.25|1741.75|1741.75|18983340
1170824400000|2007-02-07 05:00:00|1778|1778|1806|1806|1831.25|1831.25|1773.25|1773.25|31316040
1170910800000|2007-02-08 05:00:00|1801.5|1801.5|1804|1804|1813.25|1813.25|1789.5|1789.5|13834980
1170997200000|2007-02-09 05:00:00|1786.75|1786.75|1779|1779|1806.75|1806.75|1770.25|1770.25|19386944
1171256400000|2007-02-12 05:00:00|1776.25|1776.25|1770.25|1770.25|1786.5|1786.5|1756|1756|10965764
1171342800000|2007-02-13 05:00:00|1774.25|1774.25|1764.25|1764.25|1786.75|1786.75|1760.75|1760.75|15259244
1171429200000|2007-02-14 05:00:00|1773.5|1773.5|1793|1793|1793.5|1793.5|1762.75|1762.75|16322292
1171515600000|2007-02-15 05:00:00|1788|1788|1804.75|1804.75|1806.75|1806.75|1782.25|1782.25|14615956
1171602000000|2007-02-16 05:00:00|1804.125|1804.125|1801.5|1801.5|1812.5|1812.5|1789.5|1789.5|13825244
1171947600000|2007-02-20 05:00:00|1818.25|1818.25|1817.25|1817.25|1824|1824|1789.5|1789.5|14271688
1172034000000|2007-02-21 05:00:00|1821|1821|1855.75|1855.75|1859|1859|1821|1821|21812260
1172120400000|2007-02-22 05:00:00|1855|1855|1851.5|1851.5|1868.75|1868.75|1827.475|1827.475|13820968
1172206800000|2007-02-23 05:00:00|1855|1855|1840.75|1840.75|1861.5|1861.5|1822.5|1822.5|9786704
1172466000000|2007-02-26 05:00:00|1861|1861|1851.25|1851.25|1874.25|1874.25|1825|1825|12870864
1172552400000|2007-02-27 05:00:00|1835|1835|1764.5|1764.5|1835|1835|1750|1750|30815196
1172638800000|2007-02-28 05:00:00|1738.75|1738.75|1789|1789|1801.75|1801.75|1738.75|1738.75|27845836
1172725200000|2007-03-01 05:00:00|1756.25|1756.25|1764.75|1764.75|1789.75|1789.75|1727.5|1727.5|30942412
1172811600000|2007-03-02 05:00:00|1758.75|1758.75|1761|1761|1787.5|1787.5|1744|1744|18422600
1173070800000|2007-03-05 05:00:00|1743.75|1743.75|1749.75|1749.75|1785.25|1785.25|1733.25|1733.25|17428516
1173157200000|2007-03-06 05:00:00|1758.75|1758.75|1768|1768|1780.5|1780.5|1739.75|1739.75|17999116
1173243600000|2007-03-07 05:00:00|1758.75|1758.75|1751.75|1751.75|1767.25|1767.25|1749|1749|15337456
1173330000000|2007-03-08 05:00:00|1765.5|1765.5|1751.5|1751.5|1774.25|1774.25|1745|1745|12599448
1173416400000|2007-03-09 05:00:00|1769.25|1769.25|1756.5|1756.5|1773.75|1773.75|1743.75|1743.75|11780476
1173672000000|2007-03-12 04:00:00|1746.25|1746.25|1770.5|1770.5|1774.75|1774.75|1740.25|1740.25|12397640
1173758400000|2007-03-13 04:00:00|1752.25|1752.25|1720.75|1720.75|1769.25|1769.25|1720.75|1720.75|16384656
1173844800000|2007-03-14 04:00:00|1722|1722|1739|1739|1743.25|1743.25|1707.25|1707.25|17505168
1173931200000|2007-03-15 04:00:00|1741.5|1741.5|1753|1753|1755.75|1755.75|1734|1734|14899848
1174017600000|2007-03-16 04:00:00|1746.5|1746.5|1738.5|1738.5|1757|1757|1727.5|1727.5|22676236
1174276800000|2007-03-19 04:00:00|1749.5|1749.5|1769.25|1769.25|1781.75|1781.75|1736.75|1736.75|13022432
1174363200000|2007-03-20 04:00:00|1806.25|1806.25|1820.25|1820.25|1839.5|1839.5|1806.25|1806.25|27580000
1174449600000|2007-03-21 04:00:00|1821.25|1821.25|1860.25|1860.25|1860.25|1860.25|1801.5|1801.5|26449916
1174536000000|2007-03-22 04:00:00|1871|1871|1868.25|1868.25|1872.5|1872.5|1853.25|1853.25|21356852
1174622400000|2007-03-23 04:00:00|1872.5|1872.5|1864.5|1864.5|1887.25|1887.25|1859.25|1859.25|20675824
1174881600000|2007-03-26 04:00:00|1860.75|1860.75|1882.5|1882.5|1886.25|1886.25|1835.25|1835.25|15201432
1174968000000|2007-03-27 04:00:00|1875.25|1875.25|1875|1875|1882.5|1882.5|1862.75|1862.75|11868208
1175054400000|2007-03-28 04:00:00|1867.75|1867.75|1876|1876|1890.75|1890.75|1857.25|1857.25|14491776
1175140800000|2007-03-29 04:00:00|1891.5|1891.5|1906.25|1906.25|1907.25|1907.25|1883|1883|18066948
1175227200000|2007-03-30 04:00:00|1902|1902|1916.25|1916.25|1927|1927|1888.25|1888.25|16272888
1175486400000|2007-04-02 04:00:00|1922.75|1922.75|1912.75|1912.75|1927.25|1927.25|1893.5|1893.5|10138428
1175572800000|2007-04-03 04:00:00|1925.75|1925.75|1947.5|1947.5|1950|1950|1910|1910|11279464
1175659200000|2007-04-04 04:00:00|1949.475|1949.475|1948.5|1948.5|1956.25|1956.25|1935|1935|12249832
1175745600000|2007-04-05 04:00:00|1938.25|1938.25|1958|1958|1962.75|1962.75|1938.25|1938.25|10472080
1176091200000|2007-04-09 04:00:00|1943.75|1943.75|1942.5|1942.5|1955|1955|1932.5|1932.5|15051700
1176177600000|2007-04-10 04:00:00|1936.25|1936.25|1932|1932|1962.5|1962.5|1925.5|1925.5|16879000
1176264000000|2007-04-11 04:00:00|1930.25|1930.25|1917.5|1917.5|1938.5|1938.5|1896.25|1896.25|17148064
1176350400000|2007-04-12 04:00:00|1924|1924|1974.75|1974.75|1983|1983|1917.5|1917.5|19772760
1176436800000|2007-04-13 04:00:00|1981.5|1981.5|1960.5|1960.5|1983.75|1983.75|1946|1946|13474364
1176696000000|2007-04-16 04:00:00|1968|1968|1992.5|1992.5|1994|1994|1960.5|1960.5|15571600
1176782400000|2007-04-17 04:00:00|1987|1987|1984|1984|1999|1999|1977.75|1977.75|15038232
1176868800000|2007-04-18 04:00:00|1981|1981|1960.75|1960.75|1990.75|1990.75|1950|1950|22145440
1176955200000|2007-04-19 04:00:00|1990|1990|2042.75|2042.75|2065.75|2065.75|1966.75|1966.75|39369628
1177041600000|2007-04-20 04:00:00|2065.75|2065.75|2059.75|2059.75|2075|2075|2046.25|2046.25|21473040
1177300800000|2007-04-23 04:00:00|2062.75|2062.75|2079.75|2079.75|2103.25|2103.25|2062.75|2062.75|27553224
1177387200000|2007-04-24 04:00:00|2078.75|2078.75|2084.25|2084.25|2095.25|2095.25|2066.5|2066.5|18649336
1177473600000|2007-04-25 04:00:00|2083.25|2083.25|2105.5|2105.5|2106.75|2106.75|2060.25|2060.25|21922880
1177560000000|2007-04-26 04:00:00|2098.25|2098.25|2099.5|2099.5|2105.5|2105.5|2086|2086|14198692
1177646400000|2007-04-27 04:00:00|2097.125|2097.125|2046.5|2046.5|2101.25|2101.25|2035.25|2035.25|24224440
1177905600000|2007-04-30 04:00:00|2047|2047|2043|2043|2062|2062|2018.75|2018.75|21806516
1177992000000|2007-05-01 04:00:00|2049.75|2049.75|2064.5|2064.5|2066.25|2066.25|2039.5|2039.5|18251556
1178078400000|2007-05-02 04:00:00|2068|2068|2085.25|2085.25|2101.25|2101.25|2055.75|2055.75|23152644
1178164800000|2007-05-03 04:00:00|2090.5|2090.5|2080.25|2080.25|2098.5|2098.5|2072|2072|11734836
1178251200000|2007-05-04 04:00:00|2085|2085|2078|2078|2102.5|2102.5|2061.25|2061.25|10453248
1178510400000|2007-05-07 04:00:00|2075.25|2075.25|2074|2074|2097.75|2097.75|2070.5|2070.5|7425328
1178596800000|2007-05-08 04:00:00|2072.5|2072.5|2070.5|2070.5|2078|2078|2045.75|2045.75|13872424
1178683200000|2007-05-09 04:00:00|2083|2083|2076.75|2076.75|2104|2104|2069.75|2069.75|14959832
1178769600000|2007-05-10 04:00:00|2066.75|2066.75|2025.75|2025.75|2070.25|2070.25|2016.25|2016.25|14437748
1178856000000|2007-05-11 04:00:00|2027.5|2027.5|2053.5|2053.5|2068.5|2068.5|2027.0625|2027.0625|15561376
1179115200000|2007-05-14 04:00:00|2055.25|2055.25|2042.5|2042.5|2072.25|2072.25|2030.25|2030.25|12832772
1179201600000|2007-05-15 04:00:00|2052.25|2052.25|2046|2046|2079.5|2079.5|2038.75|2038.75|16963596
1179288000000|2007-05-16 04:00:00|2058.25|2058.25|2099.75|2099.75|2099.75|2099.75|2047.75|2047.75|18185856
1179374400000|2007-05-17 04:00:00|2099.5|2099.5|2073.25|2073.25|2111.25|2111.25|2070.75|2070.75|13189952
1179460800000|2007-05-18 04:00:00|2074.25|2074.25|2075.5|2075.5|2096.5|2096.5|2049.25|2049.25|13229752
1179720000000|2007-05-21 04:00:00|2070.5|2070.5|2067.5|2067.5|2083.5|2083.5|2056.75|2056.75|11582788
1179806400000|2007-05-22 04:00:00|2076.75|2076.75|2093|2093|2111.25|2111.25|2060.75|2060.75|12103860
1179892800000|2007-05-23 04:00:00|2090.25|2090.25|2064.25|2064.25|2111.75|2111.75|2062.75|2062.75|18443340
1179979200000|2007-05-24 04:00:00|2069|2069|2058.25|2058.25|2076.25|2076.25|2031.25|2031.25|15988352
1180065600000|2007-05-25 04:00:00|2061.75|2061.75|2043.5|2043.5|2069.4975|2069.4975|2040.25|2040.25|10074504
1180411200000|2007-05-29 04:00:00|2035.75|2035.75|2049|2049|2052.5|2052.5|2026.5|2026.5|8858652
1180497600000|2007-05-30 04:00:00|2045.75|2045.75|2056.5|2056.5|2067.5|2067.5|2019.5|2019.5|17013128
1180584000000|2007-05-31 04:00:00|2054|2054|2069.25|2069.25|2089.25|2089.25|2051.5|2051.5|15486520
1180670400000|2007-06-01 04:00:00|2069.125|2069.125|2075|2075|2088.75|2088.75|2065.25|2065.25|9448404
1180929600000|2007-06-04 04:00:00|2064.5|2064.5|2094.5|2094.5|2100.25|2100.25|2058.75|2058.75|13974060
1181016000000|2007-06-05 04:00:00|2095.75|2095.75|2082.25|2082.25|2099.5|2099.5|2056.25|2056.25|13440384
1181102400000|2007-06-06 04:00:00|2042|2042|2035.25|2035.25|2057.5|2057.5|2035|2035|20452104
1181188800000|2007-06-07 04:00:00|2026.25|2026.25|1964.5|1964.5|2033.5|2033.5|1955.5|1955.5|27385228
1181275200000|2007-06-08 04:00:00|1956|1956|1975.0625|1975.0625|1986.25|1986.25|1949|1949|18301056
1181534400000|2007-06-11 04:00:00|1965.75|1965.75|1980.5|1980.5|2006.5|2006.5|1962.75|1962.75|13808876
1181620800000|2007-06-12 04:00:00|1993.5|1993.5|1973|1973|2006.25|2006.25|1967.25|1967.25|15661656
1181707200000|2007-06-13 04:00:00|1976.25|1976.25|2008.5|2008.5|2008.5|2008.5|1971.25|1971.25|16800376
1181793600000|2007-06-14 04:00:00|2005|2005|2016|2016|2029.75|2029.75|2001.25|2001.25|13991868
1181880000000|2007-06-15 04:00:00|2031|2031|2020.75|2020.75|2054.25|2054.25|2012|2012|26965800
1182139200000|2007-06-18 04:00:00|2048.125|2048.125|2012.75|2012.75|2050|2050|2002.5|2002.5|17441972
1182225600000|2007-06-19 04:00:00|2006.75|2006.75|2020|2020|2022.25|2022.25|1988.5|1988.5|14364780
1182312000000|2007-06-20 04:00:00|2017.5|2017.5|1977.5|1977.5|2021.25|2021.25|1975.5|1975.5|15167152
1182398400000|2007-06-21 04:00:00|1977.75|1977.75|1983.75|1983.75|1993.25|1993.25|1969.5|1969.5|11266936
1182484800000|2007-06-22 04:00:00|1975.5|1975.5|1962|1962|1987.25|1987.25|1936.5|1936.5|18830560
1182744000000|2007-06-25 04:00:00|1972.5|1972.5|1935.875|1935.875|1986|1986|1926|1926|14433966
1182830400000|2007-06-26 04:00:00|1951|1951|1940|1940|1965|1965|1925|1925|14596788
1182916800000|2007-06-27 04:00:00|1942|1942|1990|1990|1993|1993|1930|1930|17104828
1183003200000|2007-06-28 04:00:00|1992.5|1992.5|1979.5|1979.5|1999.5|1999.5|1974|1974|12044674
1183089600000|2007-06-29 04:00:00|1980|1980|1939.995|1939.995|1987|1987|1919|1919|13081376
1183348800000|2007-07-02 04:00:00|1949.5|1949.5|1967|1967|1984|1984|1948|1948|10261908
1183435200000|2007-07-03 04:00:00|1972.5|1972.5|1952.5|1952.5|1977.5|1977.5|1944|1944|4729842
1183608000000|2007-07-05 04:00:00|1937.5|1937.5|1949|1949|1953.5|1953.5|1927.5|1927.5|9348292
1183694400000|2007-07-06 04:00:00|1949.5|1949.5|1956|1956|1960.5|1960.5|1930.5|1930.5|7695530
1183953600000|2007-07-09 04:00:00|2000|2000|1968.5|1968.5|2000.5|2000.5|1968|1968|15772028
1184040000000|2007-07-10 04:00:00|1975|1975|1993|1993|2004.5|2004.5|1969|1969|14950900
1184126400000|2007-07-11 04:00:00|1987.5|1987.5|1986|1986|2000|2000|1970.5|1970.5|15784250
1184212800000|2007-07-12 04:00:00|1989|1989|1997|1997|1997|1997|1959|1959|14976840
1184299200000|2007-07-13 04:00:00|1985|1985|1998|1998|2000|2000|1969|1969|8161248
1184558400000|2007-07-16 04:00:00|1987.5|1987.5|1981|1981|1991.5|1991.5|1945.5|1945.5|16875104
1184644800000|2007-07-17 04:00:00|1985.5|1985.5|1961.505|1961.505|1989|1989|1951.5|1951.5|16191056
1184731200000|2007-07-18 04:00:00|1956.5|1956.5|1967|1967|1978.5|1978.5|1946.5|1946.5|18997400
1184817600000|2007-07-19 04:00:00|2000|2000|2021|2021|2032.5|2032.5|1975|1975|19784330
1184904000000|2007-07-20 04:00:00|2001|2001|1937.5|1937.5|2003|2003|1898|1898|36433416
1185163200000|2007-07-23 04:00:00|1959.25|1959.25|1900|1900|1968.5|1968.5|1880.5|1880.5|25821346
1185249600000|2007-07-24 04:00:00|1872.5|1872.5|1892.995|1892.995|1926.5|1926.5|1872.5|1872.5|31846672
1185336000000|2007-07-25 04:00:00|1900.5|1900.5|1896|1896|1904|1904|1862|1862|23935964
1185422400000|2007-07-26 04:00:00|1867.5|1867.5|1863.5|1863.5|1893.8|1893.8|1831|1831|29992634
1185508800000|2007-07-27 04:00:00|1870|1870|1848|1848|1903|1903|1848|1848|18471162
1185768000000|2007-07-30 04:00:00|1862.5|1862.5|1871|1871|1878|1878|1835|1835|16353232
1185854400000|2007-07-31 04:00:00|1891|1891|1861.5|1861.5|1925|1925|1860.5|1860.5|19867506
1185940800000|2007-08-01 04:00:00|1850.5|1850.5|1855|1855|1895|1895|1823|1823|16272010
1186027200000|2007-08-02 04:00:00|1856|1856|1885.5|1885.5|1893|1893|1827.5|1827.5|15991942
1186113600000|2007-08-03 04:00:00|1895.5|1895.5|1846.5|1846.5|1898.5|1898.5|1846.5|1846.5|12866222
1186372800000|2007-08-06 04:00:00|1855|1855|1907.5|1907.5|1909.5|1909.5|1842.5|1842.5|16636594
1186459200000|2007-08-07 04:00:00|1885|1885|1892.995|1892.995|1912.5|1912.5|1861.5|1861.5|15121452
1186545600000|2007-08-08 04:00:00|1898|1898|1921|1921|1924|1924|1872.5|1872.5|14469182
1186632000000|2007-08-09 04:00:00|1914.5|1914.5|1865.5|1865.5|1930|1930|1863|1863|18034686
1186718400000|2007-08-10 04:00:00|1844|1844|1852.995|1852.995|1890|1890|1824.5|1824.5|16336320
1186977600000|2007-08-13 04:00:00|1830.5|1830.5|1870.5|1870.5|1888.5|1888.5|1825|1825|11473678
1187064000000|2007-08-14 04:00:00|1880|1880|1883.5|1883.5|1911|1911|1870|1870|11976344
1187150400000|2007-08-15 04:00:00|1882|1882|1890.5|1890.5|1947.5|1947.5|1882|1882|15610678
1187236800000|2007-08-16 04:00:00|1870|1870|1880|1880|1942.5|1942.5|1852|1852|20719246
1187323200000|2007-08-17 04:00:00|1880.5|1880.5|1900|1900|1916|1916|1857.5|1857.5|17190236
1187582400000|2007-08-20 04:00:00|1893|1893|1891|1891|1900|1900|1855|1855|9521358
1187668800000|2007-08-21 04:00:00|1879|1879|1886.5|1886.5|1900.5|1900.5|1870|1870|6679438
1187755200000|2007-08-22 04:00:00|1904.5|1904.5|1874.5|1874.5|1906.5|1906.5|1857|1857|12438960
1187841600000|2007-08-23 04:00:00|1897|1897|1859|1859|1897|1897|1850|1850|11692600
1187928000000|2007-08-24 04:00:00|1860.5|1860.5|1864.5|1864.5|1879.5|1879.5|1831.5|1831.5|11202112
1188187200000|2007-08-27 04:00:00|1854.5|1854.5|1836.5|1836.5|1870|1870|1835|1835|8566902
1188273600000|2007-08-28 04:00:00|1827|1827|1783.5|1783.5|1836.5|1836.5|1783.5|1783.5|14819174
1188360000000|2007-08-29 04:00:00|1791.5|1791.5|1802.5|1802.5|1804.5|1804.5|1761|1761|21349266
1188446400000|2007-08-30 04:00:00|1780|1780|1807|1807|1823.5|1823.5|1780|1780|11622362
1188532800000|2007-08-31 04:00:00|1826|1826|1818.5|1818.5|1834|1834|1795.5|1795.5|12115548
1188878400000|2007-09-04 04:00:00|1824.5|1824.5|1856.5|1856.5|1881.6|1881.6|1819.5|1819.5|18356856
1188964800000|2007-09-05 04:00:00|1853.5|1853.5|1823.5|1823.5|1871|1871|1807.5|1807.5|16815936
1189051200000|2007-09-06 04:00:00|1833.5|1833.5|1879.5|1879.5|1904|1904|1826.5|1826.5|14630060
1189137600000|2007-09-07 04:00:00|1857.5|1857.5|1883|1883|1941.5|1941.5|1855.5|1855.5|16744684
1189396800000|2007-09-10 04:00:00|1894|1894|1872.5|1872.5|1912.5|1912.5|1862.5|1862.5|11019256
1189483200000|2007-09-11 04:00:00|1879.26|1879.26|1905.5|1905.5|1915|1915|1873.5|1873.5|14734100
1189569600000|2007-09-12 04:00:00|1897.5|1897.5|1912.5|1912.5|1936.5|1936.5|1892|1892|11777234
1189656000000|2007-09-13 04:00:00|1934|1934|1925|1925|1943|1943|1911.5|1911.5|12985220
1189742400000|2007-09-14 04:00:00|1922.5|1922.5|1901|1901|1924|1924|1893.5|1893.5|11857026
1190001600000|2007-09-17 04:00:00|1890|1890|1861.5|1861.5|1893|1893|1852.5|1852.5|10422340
1190088000000|2007-09-18 04:00:00|1866|1866|1926.5|1926.5|1926.5|1926.5|1858.5|1858.5|15291466
1190174400000|2007-09-19 04:00:00|1922.5|1922.5|1932|1932|1934|1934|1901.5|1901.5|13976712
1190260800000|2007-09-20 04:00:00|1930.5|1930.5|1973|1973|1992|1992|1923.5|1923.5|15242446
1190347200000|2007-09-21 04:00:00|1983|1983|2006.5|2006.5|2018.5|2018.5|1964|1964|22357256
1190606400000|2007-09-24 04:00:00|1998.5|1998.5|1988.5|1988.5|2006|2006|1960.5|1960.5|10153922
1190692800000|2007-09-25 04:00:00|2001|2001|2036|2036|2055.5|2055.5|1999|1999|15339692
1190779200000|2007-09-26 04:00:00|2050.5|2050.5|2040|2040|2068.5|2068.5|2023|2023|12791576
1190865600000|2007-09-27 04:00:00|2059|2059|2056|2056|2061.5|2061.5|2038|2038|11336372
1190952000000|2007-09-28 04:00:00|2055|2055|2043.5|2043.5|2061.5|2061.5|2028.5|2028.5|10559496
1191211200000|2007-10-01 04:00:00|2062|2062|2093.5|2093.5|2095.5|2095.5|2046.5|2046.5|15591268
1191297600000|2007-10-02 04:00:00|2100|2100|2069.8|2069.8|2104|2104|2050.5|2050.5|10652960
1191384000000|2007-10-03 04:00:00|2070.5|2070.5|2065.5|2065.5|2085|2085|2053|2053|8448498
1191470400000|2007-10-04 04:00:00|2075.5|2075.5|2076|2076|2108.5|2108.5|2047|2047|9138646
1191556800000|2007-10-05 04:00:00|2087.5|2087.5|2105.425|2105.425|2115|2115|2050|2050|12638334
1191816000000|2007-10-08 04:00:00|2095|2095|2060.5|2060.5|2104.5|2104.5|2040|2040|12561674
1191902400000|2007-10-09 04:00:00|2075|2075|2104.5|2104.5|2106|2106|2071.5|2071.5|9652980
1191988800000|2007-10-10 04:00:00|2105|2105|2149|2149|2153.5|2153.5|2087|2087|13648178
1192075200000|2007-10-11 04:00:00|2162.5|2162.5|2116|2116|2176.5|2176.5|2107|2107|15719216
1192161600000|2007-10-12 04:00:00|2136|2136|2165.075|2165.075|2168|2168|2126.5|2126.5|11815532
1192420800000|2007-10-15 04:00:00|2178|2178|2100.5|2100.5|2195|2195|2088.5|2088.5|14976734
1192507200000|2007-10-16 04:00:00|2104.5|2104.5|2120|2120|2131.5|2131.5|2056.5|2056.5|16637740
1192593600000|2007-10-17 04:00:00|2133.5|2133.5|2136|2136|2150|2150|2075.5|2075.5|15034308
1192680000000|2007-10-18 04:00:00|2130|2130|2175.5|2175.5|2199.5|2199.5|2128.5|2128.5|28336550
1192766400000|2007-10-19 04:00:00|2174|2174|2100|2100|2175|2175|2092|2092|26702254
1193025600000|2007-10-22 04:00:00|2098.5|2098.5|2128.5|2128.5|2143|2143|2078|2078|14480742
1193112000000|2007-10-23 04:00:00|2130.5|2130.5|2151|2151|2165.5|2165.5|2114.5|2114.5|13206068
1193198400000|2007-10-24 04:00:00|2143.5|2143.5|2198|2198|2204|2204|2125|2125|16434806
1193284800000|2007-10-25 04:00:00|2200|2200|2275.5|2275.5|2285|2285|2198|2198|28674792
1193371200000|2007-10-26 04:00:00|2316|2316|2318.5|2318.5|2334|2334|2273|2273|17721780
1193630400000|2007-10-29 04:00:00|2323|2323|2298|2298|2331|2331|2286.5|2286.5|13905838
1193716800000|2007-10-30 04:00:00|2300|2300|2274|2274|2300|2300|2258.5|2258.5|11472080
1193803200000|2007-10-31 04:00:00|2299.5|2299.5|2309.5|2309.5|2309.5|2309.5|2236|2236|14473164
1193889600000|2007-11-01 04:00:00|2300|2300|2289|2289|2343.5|2343.5|2270.5|2270.5|14577954
1193976000000|2007-11-02 04:00:00|2317|2317|2345.5|2345.5|2350|2350|2289|2289|18861264
1194238800000|2007-11-05 05:00:00|2332|2332|2360|2360|2382.5|2382.5|2300|2300|16480502
1194325200000|2007-11-06 05:00:00|2357.5|2357.5|2355.5|2355.5|2363|2363|2317.5|2317.5|13270100
1194411600000|2007-11-07 05:00:00|2325.5|2325.5|2231|2231|2333|2333|2227|2227|15647836
1194498000000|2007-11-08 05:00:00|2226|2226|2253.5|2253.5|2275|2275|2217.5|2217.5|20163200
1194584400000|2007-11-09 05:00:00|2235|2235|2178.5|2178.5|2256|2256|2177.5|2177.5|14372324
1194843600000|2007-11-12 05:00:00|2188|2188|2128|2128|2196.5|2196.5|2126.5|2126.5|17764492
1194930000000|2007-11-13 05:00:00|2126.5|2126.5|2155.5|2155.5|2155.5|2155.5|2088.5|2088.5|16585320
1195016400000|2007-11-14 05:00:00|2173.5|2173.5|2195.5|2195.5|2230.5|2230.5|2164|2164|16057158
1195102800000|2007-11-15 05:00:00|2208|2208|2182.5|2182.5|2225|2225|2173|2173|14064722
1195189200000|2007-11-16 05:00:00|2185|2185|2232|2232|2247.5|2247.5|2173.5|2173.5|19063924
1195448400000|2007-11-19 05:00:00|2229|2229|2164|2164|2229|2229|2138|2138|14693804
1195534800000|2007-11-20 05:00:00|2180.5|2180.5|2187.5|2187.5|2214|2214|2141|2141|15531038
1195621200000|2007-11-21 05:00:00|2170.5|2170.5|2153|2153|2201.8|2201.8|2148.5|2148.5|10899464
1195794000000|2007-11-23 05:00:00|2155.5|2155.5|2166|2166|2173|2173|2141.5|2141.5|3106442
1196053200000|2007-11-26 05:00:00|2153|2153|2095.5|2095.5|2186.5|2186.5|2093|2093|13727876
1196139600000|2007-11-27 05:00:00|2133|2133|2224.5|2224.5|2231.5|2231.5|2118|2118|21969638
1196226000000|2007-11-28 05:00:00|2254|2254|2291.5|2291.5|2294.5|2294.5|2227|2227|15948068
1196312400000|2007-11-29 05:00:00|2262|2262|2288|2288|2322|2322|2260|2260|12064342
1196398800000|2007-11-30 05:00:00|2325|2325|2327|2327|2345.995|2345.995|2295.5|2295.5|15786972
1196658000000|2007-12-03 05:00:00|2324|2324|2297|2297|2338|2338|2275|2275|11964690
1196744400000|2007-12-04 05:00:00|2277|2277|2260.5|2260.5|2292.5|2292.5|2250.5|2250.5|12674378
1196830800000|2007-12-05 05:00:00|2289|2289|2339|2339|2352.5|2352.5|2278.2|2278.2|15052992
1196917200000|2007-12-06 05:00:00|2336|2336|2380.5|2380.5|2390|2390|2312.5|2312.5|14186156
1197003600000|2007-12-07 05:00:00|2372.5|2372.5|2353.5|2353.5|2394.6|2394.6|2326.5|2326.5|10992430
1197262800000|2007-12-10 05:00:00|2382.5|2382.5|2387|2387|2395|2395|2355|2355|13028194
1197349200000|2007-12-11 05:00:00|2375.5|2375.5|2292|2292|2395|2395|2275|2275|16660808
1197435600000|2007-12-12 05:00:00|2339.5|2339.5|2342.5|2342.5|2380|2380|2302.5|2302.5|17783600
1197522000000|2007-12-13 05:00:00|2311.5|2311.5|2310.5|2310.5|2333|2333|2289|2289|13248502
1197608400000|2007-12-14 05:00:00|2296|2296|2292.5|2292.5|2351|2351|2287|2287|9932292
1197867600000|2007-12-17 05:00:00|2275|2275|2272|2272|2309.5|2309.5|2266|2266|11004314
1197954000000|2007-12-18 05:00:00|2267.5|2267.5|2277.5|2277.5|2308|2308|2250|2250|10214590
1198040400000|2007-12-19 05:00:00|2290|2290|2289|2289|2299.5|2299.5|2254|2254|8490588
1198126800000|2007-12-20 05:00:00|2310|2310|2296|2296|2312|2312|2259|2259|13967774
1198213200000|2007-12-21 05:00:00|2324|2324|2323|2323|2326.5|2326.5|2291|2291|26053032
1198472400000|2007-12-24 05:00:00|2300.5|2300.5|2345.5|2345.5|2352|2352|2277.5|2277.5|4248874
1198645200000|2007-12-26 05:00:00|2316.5|2316.5|2357|2357|2371|2371|2316|2316|6696440
1198731600000|2007-12-27 05:00:00|2343.5|2343.5|2315.5|2315.5|2362.5|2362.5|2313.5|2313.5|5015874
1198818000000|2007-12-28 05:00:00|2365|2365|2316.5|2316.5|2365|2365|2307.5|2307.5|5636508
1199077200000|2007-12-31 05:00:00|2300.5|2300.5|2300.5|2300.5|2342|2342|2282.5|2282.5|6341298
1199250000000|2008-01-02 05:00:00|2298|2298|2267|2267|2333|2333|2252.5|2252.5|13117680
1199336400000|2008-01-03 05:00:00|2275.5|2275.5|2344.5|2344.5|2350|2350|2267|2267|11629842
1199422800000|2008-01-04 05:00:00|2346.98|2346.98|2295|2295|2367.5|2367.5|2292.5|2292.5|15413142
1199682000000|2008-01-07 05:00:00|2332.5|2332.5|2385.5|2385.5|2390|2390|2315|2315|18028568
1199768400000|2008-01-08 05:00:00|2404|2404|2342.5|2342.5|2422.5|2422.5|2341.5|2341.5|19202220
1199854800000|2008-01-09 05:00:00|2350|2350|2425|2425|2428|2428|2340.5|2340.5|17634376
1199941200000|2008-01-10 05:00:00|2413|2413|2411|2411|2446|2446|2375.5|2375.5|19159814
1200027600000|2008-01-11 05:00:00|2416|2416|2434|2434|2450|2450|2407|2407|17491708
1200286800000|2008-01-14 05:00:00|2419|2419|2408|2408|2452.5|2452.5|2368.5|2368.5|16052878
1200373200000|2008-01-15 05:00:00|2359.5|2359.5|2361|2361|2393.5|2393.5|2346|2346|16480098
1200459600000|2008-01-16 05:00:00|2369|2369|2381|2381|2436|2436|2368|2368|21975248
1200546000000|2008-01-17 05:00:00|2411.5|2411.5|2361.5|2361.5|2424|2424|2327|2327|21522914
1200632400000|2008-01-18 05:00:00|2338|2338|2308.5|2308.5|2407|2407|2256.5|2256.5|27386370
1200978000000|2008-01-22 05:00:00|2125|2125|2210.25|2210.25|2250|2250|2121.5|2121.5|29251238
1201064400000|2008-01-23 05:00:00|2173.5|2173.5|2240.6|2240.6|2250|2250|2108|2108|35978830
1201150800000|2008-01-24 05:00:00|2296|2296|2280|2280|2360|2360|2267.36|2267.36|27393532
1201237200000|2008-01-25 05:00:00|2300|2300|2153.5|2153.5|2320|2320|2141|2141|35228360
1201496400000|2008-01-28 05:00:00|2135|2135|2150|2150|2178.5|2178.5|2123.5|2123.5|23081984
1201582800000|2008-01-29 05:00:00|2168.5|2168.5|2157.5|2157.5|2176|2176|2133|2133|27037112
1201669200000|2008-01-30 05:00:00|2152|2152|2200|2200|2259.5|2259.5|2143.5|2143.5|31165252
1201755600000|2008-01-31 05:00:00|2244|2244|2284.5|2284.5|2295|2295|2222.5|2222.5|27618566
1201842000000|2008-02-01 05:00:00|2298|2298|2296.5|2296.5|2337|2337|2250.5|2250.5|18107730
1202101200000|2008-02-04 05:00:00|2295.5|2295.5|2314.5|2314.5|2325|2325|2288|2288|11455962
1202187600000|2008-02-05 05:00:00|2270|2270|2228.5|2228.5|2304|2304|2224|2224|22260434
1202274000000|2008-02-06 05:00:00|2239.5|2239.5|2243.5|2243.5|2298|2298|2230.5|2230.5|18995676
1202360400000|2008-02-07 05:00:00|2235|2235|2221.5|2221.5|2259.5|2259.5|2191.5|2191.5|19635154
1202446800000|2008-02-08 05:00:00|2207|2207|2226.5|2226.5|2233|2233|2184.5|2184.5|14100244
1202706000000|2008-02-11 05:00:00|2205|2205|2230|2230|2240.5|2240.5|2196|2196|17082372
1202792400000|2008-02-12 05:00:00|2226.5|2226.5|2254.5|2254.5|2281.5|2281.5|2226.5|2226.5|15673958
1202878800000|2008-02-13 05:00:00|2280|2280|2272.5|2272.5|2300|2300|2246.5|2246.5|15214262
1202965200000|2008-02-14 05:00:00|2273|2273|2237|2237|2273|2273|2233.5|2233.5|12599330
1203051600000|2008-02-15 05:00:00|2223.5|2223.5|2231|2231|2239|2239|2201|2201|17852376
1203397200000|2008-02-19 05:00:00|2262.5|2262.5|2259|2259|2294.5|2294.5|2250|2250|13920862
1203483600000|2008-02-20 05:00:00|2239|2239|2280|2280|2283.5|2283.5|2232|2232|15031246
1203570000000|2008-02-21 05:00:00|2263.5|2263.5|2196.5|2196.5|2280|2280|2183.5|2183.5|21500752
1203656400000|2008-02-22 05:00:00|2170|2170|2146|2146|2176|2176|2118.5|2118.5|22389884
1203915600000|2008-02-25 05:00:00|2172|2172|2181|2181|2200|2200|2154.5|2154.5|19179876
1204002000000|2008-02-26 05:00:00|2175|2175|2203|2203|2237|2237|2170|2170|15107108
1204088400000|2008-02-27 05:00:00|2205|2205|2189.5|2189.5|2209|2209|2177|2177|13620948
1204174800000|2008-02-28 05:00:00|2158|2158|2273|2273|2305|2305|2155|2155|28295814
1204261200000|2008-02-29 05:00:00|2283|2283|2366|2366|2412.5|2412.5|2275|2275|39990338
1204520400000|2008-03-03 05:00:00|2390|2390|2428.5|2428.5|2450|2450|2342.5|2342.5|25103332
1204606800000|2008-03-04 05:00:00|2406|2406|2466|2466|2491|2491|2387.5|2387.5|27164032
1204693200000|2008-03-05 05:00:00|2484.5|2484.5|2448|2448|2495.5|2495.5|2435|2435|18921680
1204779600000|2008-03-06 05:00:00|2459|2459|2390.5|2390.5|2459|2459|2389|2389|18196374
1204866000000|2008-03-07 05:00:00|2372|2372|2435|2435|2435.06|2435.06|2368|2368|20806032
1205121600000|2008-03-10 04:00:00|2428|2428|2306.5|2306.5|2428|2428|2294.5|2294.5|30175654
1205208000000|2008-03-11 04:00:00|2338.5|2338.5|2362.78|2362.78|2364.01|2364.01|2300|2300|18322920
1205294400000|2008-03-12 04:00:00|2391.5|2391.5|2400.5|2400.5|2438.5|2438.5|2375|2375|16333082
1205380800000|2008-03-13 04:00:00|2416|2416|2424.5|2424.5|2453.5|2453.5|2370.5|2370.5|21978448
1205467200000|2008-03-14 04:00:00|2408.5|2408.5|2377.5|2377.5|2447.5|2447.5|2325|2325|20032154
1205726400000|2008-03-17 04:00:00|2372|2372|2338|2338|2424.5|2424.5|2334.5|2334.5|16471464
1205812800000|2008-03-18 04:00:00|2384.5|2384.5|2404.5|2404.5|2405|2405|2328|2328|15586664
1205899200000|2008-03-19 04:00:00|2393.5|2393.5|2378|2378|2447|2447|2378|2378|16767262
1205985600000|2008-03-20 04:00:00|2414|2414|2421.5|2421.5|2423|2423|2352.5|2352.5|20027546
1206331200000|2008-03-24 04:00:00|2400|2400|2480.5|2480.5|2497|2497|2400|2400|17605622
1206417600000|2008-03-25 04:00:00|2510.5|2510.5|2550.5|2550.5|2572.5|2572.5|2485.5|2485.5|26406428
1206504000000|2008-03-26 04:00:00|2527.5|2527.5|2512|2512|2545.5|2545.5|2496.5|2496.5|15392430
1206590400000|2008-03-27 04:00:00|2526|2526|2499|2499|2542|2542|2492|2492|13734782
1206676800000|2008-03-28 04:00:00|2535|2535|2480.5|2480.5|2540.5|2540.5|2472|2472|12998726
1206936000000|2008-03-31 04:00:00|2505.5|2505.5|2576.5|2576.5|2582.5|2582.5|2505.5|2505.5|18103688
1207022400000|2008-04-01 04:00:00|2593|2593|2644|2644|2650|2650|2586|2586|21239002
1207108800000|2008-04-02 04:00:00|2655.5|2655.5|2595|2595|2660|2660|2585|2585|16946096
1207195200000|2008-04-03 04:00:00|2607.5|2607.5|2583|2583|2625|2625|2572|2572|12268572
1207281600000|2008-04-04 04:00:00|2610.5|2610.5|2617.5|2617.5|2651.5|2651.5|2584|2584|10599000
1207540800000|2008-04-07 04:00:00|2618.5|2618.5|2603|2603|2630|2630|2576.5|2576.5|12681758
1207627200000|2008-04-08 04:00:00|2582.5|2582.5|2594|2594|2637|2637|2580|2580|10524270
1207713600000|2008-04-09 04:00:00|2609|2609|2551.5|2551.5|2618.5|2618.5|2531.5|2531.5|15720542
1207800000000|2008-04-10 04:00:00|2559.5|2559.5|2604.5|2604.5|2626|2626|2551.5|2551.5|12763010
1207886400000|2008-04-11 04:00:00|2604.5|2604.5|2532|2532|2611.5|2611.5|2523|2523|15212904
1208145600000|2008-04-14 04:00:00|2542|2542|2539|2539|2573|2573|2505|2505|15107762
1208232000000|2008-04-15 04:00:00|2561|2561|2553.5|2553.5|2570|2570|2530.5|2530.5|14109950
1208318400000|2008-04-16 04:00:00|2573|2573|2590|2590|2607.5|2607.5|2550|2550|15779468
1208404800000|2008-04-17 04:00:00|2549.5|2549.5|2498|2498|2550|2550|2479|2479|27733680
1208491200000|2008-04-18 04:00:00|2550|2550|2588|2588|2595|2595|2505|2505|20474024
1208750400000|2008-04-21 04:00:00|2600.5|2600.5|2605|2605|2642|2642|2575.5|2575.5|13815528
1208836800000|2008-04-22 04:00:00|2587.5|2587.5|2544.5|2544.5|2604|2604|2539.5|2539.5|11243294
1208923200000|2008-04-23 04:00:00|2565|2565|2525|2525|2575|2575|2515|2515|17004444
1209009600000|2008-04-24 04:00:00|2526.5|2526.5|2551|2551|2571.5|2571.5|2502|2502|13442614
1209096000000|2008-04-25 04:00:00|2560|2560|2570|2570|2624|2624|2560|2560|11633358
1209355200000|2008-04-28 04:00:00|2565.5|2565.5|2626.5|2626.5|2640.95|2640.95|2565|2565|13317410
1209441600000|2008-04-29 04:00:00|2605|2605|2585.5|2585.5|2626.5|2626.5|2580.5|2580.5|11528408
1209528000000|2008-04-30 04:00:00|2600.5|2600.5|2588|2588|2626.5|2626.5|2574.5|2574.5|11878994
1209614400000|2008-05-01 04:00:00|2592.5|2592.5|2650|2650|2650|2650|2582.5|2582.5|13073408
1209700800000|2008-05-02 04:00:00|2650.5|2650.5|2681.5|2681.5|2689.5|2689.5|2647|2647|12128964
1209960000000|2008-05-05 04:00:00|2679.5|2679.5|2683.5|2683.5|2706.5|2706.5|2660.5|2660.5|12612152
1210046400000|2008-05-06 04:00:00|2683.5|2683.5|2707|2707|2714.5|2714.5|2659.5|2659.5|11005338
1210132800000|2008-05-07 04:00:00|2713.5|2713.5|2661.5|2661.5|2721|2721|2658|2658|12796978
1210219200000|2008-05-08 04:00:00|2691|2691|2705.5|2705.5|2729.5|2729.5|2673.5|2673.5|12140568
1210305600000|2008-05-09 04:00:00|2675.5|2675.5|2682|2682|2707|2707|2662.5|2662.5|8105206
1210564800000|2008-05-12 04:00:00|2670.5|2670.5|2724|2724|2725.5|2725.5|2662.5|2662.5|10956934
1210651200000|2008-05-13 04:00:00|2705.5|2705.5|2673.5|2673.5|2725|2725|2661.5|2661.5|12710658
1210737600000|2008-05-14 04:00:00|2698|2698|2628|2628|2699.5|2699.5|2620|2620|11182214
1210824000000|2008-05-15 04:00:00|2620|2620|2647.5|2647.5|2668.5|2668.5|2606.5|2606.5|11145036
1210910400000|2008-05-16 04:00:00|2654.5|2654.5|2654.5|2654.5|2672.715|2672.715|2617|2617|11146044
1211169600000|2008-05-19 04:00:00|2666.5|2666.5|2661|2661|2701|2701|2638.5|2638.5|10270486
1211256000000|2008-05-20 04:00:00|2668|2668|2693.5|2693.5|2704|2704|2652|2652|9196690
1211342400000|2008-05-21 04:00:00|2705|2705|2624|2624|2707.5|2707.5|2617.5|2617.5|11376722
1211428800000|2008-05-22 04:00:00|2639.5|2639.5|2684.5|2684.5|2699.6|2699.6|2636.3|2636.3|10869986
1211515200000|2008-05-23 04:00:00|2666|2666|2649|2649|2685.5|2685.5|2638.5|2638.5|8896326
1211860800000|2008-05-27 04:00:00|2663.5|2663.5|2682.5|2682.5|2686|2686|2644.5|2644.5|9731778
1211947200000|2008-05-28 04:00:00|2685|2685|2678.5|2678.5|2690.5|2690.5|2656|2656|9405126
1212033600000|2008-05-29 04:00:00|2696.5|2696.5|2767.5|2767.5|2775|2775|2685|2685|13689670
1212120000000|2008-05-30 04:00:00|2760.5|2760.5|2766|2766|2778.5|2778.5|2740|2740|11622118
1212379200000|2008-06-02 04:00:00|2737.5|2737.5|2729|2729|2754|2754|2697.5|2697.5|12860836
1212465600000|2008-06-03 04:00:00|2744.5|2744.5|2765|2765|2790|2790|2738|2738|16220914
1212552000000|2008-06-04 04:00:00|2755|2755|2812|2812|2842.5|2842.5|2753.5|2753.5|16875662
1212638400000|2008-06-05 04:00:00|2837|2837|2832|2832|2847.5|2847.5|2802.25|2802.25|11013774
1212724800000|2008-06-06 04:00:00|2831|2831|2738|2738|2831|2831|2737.5|2737.5|13432704
1212984000000|2008-06-09 04:00:00|2740|2740|2715|2715|2745|2745|2686.5|2686.5|14083238
1213070400000|2008-06-10 04:00:00|2696.5|2696.5|2709.5|2709.5|2737|2737|2680.5|2680.5|9170980
1213156800000|2008-06-11 04:00:00|2692|2692|2657.5|2657.5|2709|2709|2654.5|2654.5|11584182
1213243200000|2008-06-12 04:00:00|2675.5|2675.5|2636.5|2636.5|2675.5|2675.5|2618.5|2618.5|12209688
1213329600000|2008-06-13 04:00:00|2660|2660|2707|2707|2716.5|2716.5|2647.5|2647.5|14212784
1213588800000|2008-06-16 04:00:00|2685|2685|2716.5|2716.5|2735.5|2735.5|2648.5|2648.5|13717238
1213675200000|2008-06-17 04:00:00|2723.5|2723.5|2677.5|2677.5|2723.995|2723.995|2665|2665|10111356
1213761600000|2008-06-18 04:00:00|2657|2657|2672.5|2672.5|2715.495|2715.495|2646|2646|11462876
1213848000000|2008-06-19 04:00:00|2658.5|2658.5|2773.5|2773.5|2774|2774|2658.5|2658.5|17114428
1213934400000|2008-06-20 04:00:00|2771|2771|2736|2736|2771|2771|2698|2698|20303818
1214193600000|2008-06-23 04:00:00|2744|2744|2738|2738|2762.5|2762.5|2713|2713|10814350
1214280000000|2008-06-24 04:00:00|2719|2719|2725.5|2725.5|2749|2749|2698|2698|11253110
1214366400000|2008-06-25 04:00:00|2719|2719|2724|2724|2756.5|2756.5|2693.5|2693.5|12893648
1214452800000|2008-06-26 04:00:00|2700|2700|2647|2647|2714|2714|2646.75|2646.75|14550354
1214539200000|2008-06-27 04:00:00|2657.5|2657.5|2643|2643|2676.5|2676.5|2641|2641|16102750
1214798400000|2008-06-30 04:00:00|2642.5|2642.5|2647.5|2647.5|2678|2678|2620|2620|14754166
1217476800000|2008-07-31 04:00:00|2692.5|2692.5|2699|2699|2761.5|2761.5|2662|2662|16704842
1217563200000|2008-08-01 04:00:00|2727|2727|2684.5|2684.5|2748.5|2748.5|2648.5|2648.5|12077668
1217822400000|2008-08-04 04:00:00|2707|2707|2692|2692|2712.5|2712.5|2662.5|2662.5|12352126
1217908800000|2008-08-05 04:00:00|2708.5|2708.5|2766|2766|2774|2774|2702.5|2702.5|22677184
1217995200000|2008-08-06 04:00:00|2738.5|2738.5|2801.5|2801.5|2837.5|2837.5|2730|2730|17819652
1218081600000|2008-08-07 04:00:00|2820.99|2820.99|2752|2752|2850|2850|2751.93|2751.93|21395650
1218168000000|2008-08-08 04:00:00|2784.5|2784.5|2838.5|2838.5|2852.5|2852.5|2773.5|2773.5|14817198
1218427200000|2008-08-11 04:00:00|2830|2830|2821.5|2821.5|2843|2843|2802|2802|12887802
1218513600000|2008-08-12 04:00:00|2819.32|2819.32|2855|2855|2865|2865|2817.5|2817.5|12218034
1218600000000|2008-08-13 04:00:00|2848.5|2848.5|2840.5|2840.5|2881.5|2881.5|2800.5|2800.5|11901954
1218686400000|2008-08-14 04:00:00|2828|2828|2834.5|2834.5|2841.5|2841.5|2800|2800|12627784
1218772800000|2008-08-15 04:00:00|2838.5|2838.5|2813|2813|2845.5|2845.5|2783.5|2783.5|10973580
1219032000000|2008-08-18 04:00:00|2822.5|2822.5|2789.5|2789.5|2839.5|2839.5|2751|2751|12370084
1219118400000|2008-08-19 04:00:00|2754|2754|2727.5|2727.5|2792|2792|2712.5|2712.5|14276052
1219204800000|2008-08-20 04:00:00|2753.5|2753.5|2731|2731|2777.5|2777.5|2706.5|2706.5|11937620
1219291200000|2008-08-21 04:00:00|2707.5|2707.5|2707.5|2707.5|2722|2722|2664.5|2664.5|12951052
1219377600000|2008-08-22 04:00:00|2721|2721|2715.5|2715.5|2746.5|2746.5|2691.5|2691.5|9865204
1219636800000|2008-08-25 04:00:00|2710.5|2710.5|2660.5|2660.5|2710.5|2710.5|2638.5|2638.5|11940346
1219723200000|2008-08-26 04:00:00|2652.5|2652.5|2694.5|2694.5|2718.5|2718.5|2652.5|2652.5|12522330
1219809600000|2008-08-27 04:00:00|2696.5|2696.5|2687.5|2687.5|2710|2710|2665|2665|9546970
1219896000000|2008-08-28 04:00:00|2640.5|2640.5|2660.5|2660.5|2669|2669|2628|2628|11644704
1219982400000|2008-08-29 04:00:00|2661|2661|2634|2634|2678|2678|2617|2617|10461632
1220328000000|2008-09-02 04:00:00|2575|2575|2514|2514|2623|2623|2492.5|2492.5|28651390
1220414400000|2008-09-03 04:00:00|2528.5|2528.5|2569|2569|2575.5|2575.5|2510.5|2510.5|17941662
1220500800000|2008-09-04 04:00:00|2545|2545|2499|2499|2563|2563|2499|2499|16922776
1220587200000|2008-09-05 04:00:00|2474|2474|2392.5|2392.5|2475.5|2475.5|2392|2392|25601180
1220846400000|2008-09-08 04:00:00|2412.5|2412.5|2353.5|2353.5|2417|2417|2312|2312|27599480
1220932800000|2008-09-09 04:00:00|2352.5|2352.5|2334.5|2334.5|2391.5|2391.5|2331.25|2331.25|21425002
1221019200000|2008-09-10 04:00:00|2331|2331|2341|2341|2366.5|2366.5|2311.5|2311.5|17275542
1221105600000|2008-09-11 04:00:00|2313.5|2313.5|2452|2452|2452.5|2452.5|2303.5|2303.5|27601928
1221192000000|2008-09-12 04:00:00|2471|2471|2406|2406|2485|2485|2398|2398|26806674
1221451200000|2008-09-15 04:00:00|2381|2381|2391.5|2391.5|2451.5|2451.5|2371|2371|19326912
1221537600000|2008-09-16 04:00:00|2354.5|2354.5|2491.5|2491.5|2546.5|2546.5|2354.5|2354.5|28307436
1221624000000|2008-09-17 04:00:00|2402|2402|2346.5|2346.5|2475.5|2475.5|2346.5|2346.5|24535706
1221710400000|2008-09-18 04:00:00|2405.5|2405.5|2358.5|2358.5|2434.5|2434.5|2166.5|2166.5|35841850
1221796800000|2008-09-19 04:00:00|2431|2431|2323|2323|2450|2450|1990|1990|36347536
1222056000000|2008-09-22 04:00:00|2310|2310|2235.5|2235.5|2328.5|2328.5|2235|2235|13880490
1222142400000|2008-09-23 04:00:00|2257.5|2257.5|2234.5|2234.5|2285.5|2285.5|2224.5|2224.5|17759480
1222228800000|2008-09-24 04:00:00|2258.35|2258.35|2334.5|2334.5|2338.5|2338.5|2240|2240|19138010
1222315200000|2008-09-25 04:00:00|2304.5|2304.5|2352.5|2352.5|2454.5|2454.5|2304.5|2304.5|17316578
1222401600000|2008-09-26 04:00:00|2308.5|2308.5|2432|2432|2444|2444|2291.5|2291.5|19710504
1222660800000|2008-09-29 04:00:00|2388.5|2388.5|2122|2122|2448.5|2448.5|2000|2000|33931292
1222747200000|2008-09-30 04:00:00|2265|2265|2281.5|2281.5|2300|2300|2208|2208|25972234
1222833600000|2008-10-01 04:00:00|2287.5|2287.5|2265|2265|2294|2294|2230.5|2230.5|13240782
1222920000000|2008-10-02 04:00:00|2277.5|2277.5|2234.5|2234.5|2326|2326|2231|2231|15544262
1223006400000|2008-10-03 04:00:00|2280|2280|2287.5|2287.5|2388|2388|2234.5|2234.5|21874994
1223265600000|2008-10-06 04:00:00|2244.5|2244.5|2094|2094|2332|2332|2041|2041|36117046
1223352000000|2008-10-07 04:00:00|2096.5|2096.5|2029.5|2029.5|2190.5|2190.5|2029.295|2029.295|25868800
1223438400000|2008-10-08 04:00:00|1976|1976|2053.5|2053.5|2122.5|2122.5|1962|1962|28661908
1223524800000|2008-10-09 04:00:00|2093.5|2093.5|2002|2002|2137|2137|1989|1989|27712398
1223611200000|2008-10-10 04:00:00|1929|1929|1873.5|1873.5|2059.5|2059.5|1780|1780|50204318
1223870400000|2008-10-13 04:00:00|1988.5|1988.5|2132.5|2132.5|2142|2142|1943.5|1943.5|26735742
1223956800000|2008-10-14 04:00:00|2148.5|2148.5|2066.125|2066.125|2167.5|2167.5|2029|2029|27176000
1224043200000|2008-10-15 04:00:00|2065|2065|1914|1914|2128|2128|1905|1905|25519156
1224129600000|2008-10-16 04:00:00|1959.5|1959.5|2069.5|2069.5|2083|2083|1850|1850|34102168
1224216000000|2008-10-17 04:00:00|2125|2125|2151.5|2151.5|2282|2282|2105|2105|41084662
1224475200000|2008-10-20 04:00:00|2151.5|2151.5|2324.5|2324.5|2328.5|2328.5|2147|2147|21568740
1224561600000|2008-10-21 04:00:00|2321.5|2321.5|2301|2301|2354.5|2354.5|2286|2286|21525522
1224648000000|2008-10-22 04:00:00|2253.5|2253.5|2323.5|2323.5|2364|2364|2217.5|2217.5|24265274
1224734400000|2008-10-23 04:00:00|2320|2320|2273.5|2273.5|2362.5|2362.5|2151|2151|37808146
1224820800000|2008-10-24 04:00:00|2140.5|2140.5|2166|2166|2227.5|2227.5|2137.5|2137.5|25293702
1225080000000|2008-10-27 04:00:00|2117.5|2117.5|2120|2120|2193.5|2193.5|2099|2099|21546744
1225166400000|2008-10-28 04:00:00|2171.5|2171.5|2238.5|2238.5|2246.5|2246.5|2115|2115|25725302
1225252800000|2008-10-29 04:00:00|2236.5|2236.5|2282|2282|2322|2322|2195|2195|26932860
1225339200000|2008-10-30 04:00:00|2320.5|2320.5|2335.5|2335.5|2350.5|2350.5|2266.5|2266.5|25613756
1225425600000|2008-10-31 04:00:00|2325.5|2325.5|2292.5|2292.5|2365|2365|2252.5|2252.5|21199922
1225688400000|2008-11-03 05:00:00|2287.5|2287.5|2365.5|2365.5|2399.5|2399.5|2279.775|2279.775|21535948
1225774800000|2008-11-04 05:00:00|2388|2388|2353.5|2353.5|2421|2421|2316.5|2316.5|19987580
1225861200000|2008-11-05 05:00:00|2329|2329|2251|2251|2389.5|2389.5|2250|2250|18688842
1225947600000|2008-11-06 05:00:00|2221.5|2221.5|2217.5|2217.5|2268.5|2268.5|2192|2192|21369800
1226034000000|2008-11-07 05:00:00|2221.5|2221.5|2252|2252|2277|2277|2209.5|2209.5|19121776
1226293200000|2008-11-10 05:00:00|2285.5|2285.5|2242|2242|2287.5|2287.5|2209|2209|11765024
1226379600000|2008-11-11 05:00:00|2226|2226|2207|2207|2257.5|2257.5|2185|2185|17033528
1226466000000|2008-11-12 05:00:00|2178.5|2178.5|2222.5|2222.5|2243|2243|2158|2158|20567414
1226552400000|2008-11-13 05:00:00|2211.5|2211.5|2365|2365|2372.5|2372.5|2190|2190|29976106
1226638800000|2008-11-14 05:00:00|2339|2339|2346|2346|2442|2442|2312|2312|30161754
1226898000000|2008-11-17 05:00:00|2305|2305|2295.5|2295.5|2351.5|2351.5|2294.5|2294.5|16335568
1226984400000|2008-11-18 05:00:00|2290.5|2290.5|2261|2261|2300|2300|2181|2181|28251768
1227070800000|2008-11-19 05:00:00|2207.5|2207.5|2160|2160|2274.5|2274.5|2153.5|2153.5|20358526
1227157200000|2008-11-20 05:00:00|2132|2132|2076.5|2076.5|2199.5|2199.5|2064.5|2064.5|21919268
1227243600000|2008-11-21 05:00:00|2087|2087|2073|2073|2167|2167|1968.5|1968.5|31398982
1227502800000|2008-11-24 05:00:00|2113.875|2113.875|2136.5|2136.5|2148.5|2148.5|2059.5|2059.5|21498542
1227589200000|2008-11-25 05:00:00|2179.5|2179.5|2207|2207|2237.5|2237.5|2125.5|2125.5|27106418
1227675600000|2008-11-26 05:00:00|2200|2200|2252.5|2252.5|2262.5|2262.5|2173|2173|20479818
1227848400000|2008-11-28 05:00:00|2237.5|2237.5|2239.5|2239.5|2250|2250|2202|2202|5180292
1228107600000|2008-12-01 05:00:00|2186|2186|2123|2123|2209.5|2209.5|2122.65|2122.65|15233526
1228194000000|2008-12-02 05:00:00|2143|2143|2204.5|2204.5|2217|2217|2137.5|2137.5|17188954
1228280400000|2008-12-03 05:00:00|2183.5|2183.5|2308.5|2308.5|2319.5|2319.5|2172|2172|22621316
1228366800000|2008-12-04 05:00:00|2269.5|2269.5|2277.5|2277.5|2344|2344|2250.5|2250.5|16502708
1228453200000|2008-12-05 05:00:00|2259|2259|2369.5|2369.5|2374.5|2374.5|2207|2207|23150622
1228712400000|2008-12-08 05:00:00|2393|2393|2333.5|2333.5|2400.5|2400.5|2295.5|2295.5|20749948
1228798800000|2008-12-09 05:00:00|2317.5|2317.5|2241.5|2241.5|2355|2355|2220|2220|20420860
1228885200000|2008-12-10 05:00:00|2259.5|2259.5|2280|2280|2305|2305|2230|2230|14162950
1228971600000|2008-12-11 05:00:00|2264.5|2264.5|2203.5|2203.5|2299.5|2299.5|2194.5|2194.5|14965736
1229058000000|2008-12-12 05:00:00|2178.5|2178.5|2251.5|2251.5|2261|2261|2152.5|2152.5|12711896
1229317200000|2008-12-15 05:00:00|2247.5|2247.5|2217.5|2217.5|2277.5|2277.5|2207.5|2207.5|11386582
1229403600000|2008-12-16 05:00:00|2261|2261|2393.5|2393.5|2397.5|2397.5|2261|2261|28328756
1229490000000|2008-12-17 05:00:00|2376.5|2376.5|2382.5|2382.5|2443.5|2443.5|2364|2364|15198478
1229576400000|2008-12-18 05:00:00|2382|2382|2439|2439|2488.5|2488.5|2377|2377|20594620
1229662800000|2008-12-19 05:00:00|2454|2454|2482.5|2482.5|2514|2514|2427.5|2427.5|34011704
1229922000000|2008-12-22 05:00:00|2498.5|2498.5|2515|2515|2517.5|2517.5|2453.5|2453.5|17023952
1230008400000|2008-12-23 05:00:00|2506.5|2506.5|2500|2500|2559.5|2559.5|2490|2490|18417440
1230094800000|2008-12-24 05:00:00|2514|2514|2523|2523|2548.5|2548.5|2490.5|2490.5|6005802
1230267600000|2008-12-26 05:00:00|2518|2518|2500.5|2500.5|2525.27|2525.27|2486.5|2486.5|5256828
1230526800000|2008-12-29 05:00:00|2534.995|2534.995|2494.5|2494.5|2534.995|2534.995|2458.5|2458.5|8565466
1230613200000|2008-12-30 05:00:00|2514.5|2514.5|2566.5|2566.5|2571|2571|2512.5|2512.5|13377684
1230699600000|2008-12-31 05:00:00|2574|2574|2557|2557|2613|2613|2551.5|2551.5|12033768
1230872400000|2009-01-02 05:00:00|2545|2545|2609|2609|2617.5|2617.5|2533|2533|11257050
1231131600000|2009-01-05 05:00:00|2588|2588|2550|2550|2599|2599|2520.5|2520.5|15667170
1231218000000|2009-01-06 05:00:00|2560.5|2560.5|2481.5|2481.5|2562.5|2562.5|2450|2450|17652898
1231304400000|2009-01-07 05:00:00|2449.5|2449.5|2436|2436|2500|2500|2407.5|2407.5|15564804
1231390800000|2009-01-08 05:00:00|2433.5|2433.5|2443.5|2443.5|2443.5|2443.5|2380.5|2380.5|15022278
1231477200000|2009-01-09 05:00:00|2454.5|2454.5|2388.5|2388.5|2455|2455|2368|2368|13732904
1231736400000|2009-01-12 05:00:00|2388|2388|2382.5|2382.5|2413|2413|2345|2345|12794046
1231822800000|2009-01-13 05:00:00|2389|2389|2420.5|2420.5|2469.5|2469.5|2382.5|2382.5|16263022
1231909200000|2009-01-14 05:00:00|2388|2388|2381|2381|2421|2421|2369.5|2369.5|15289536
1231995600000|2009-01-15 05:00:00|2369.5|2369.5|2401.5|2401.5|2426|2426|2362|2362|16829620
1232082000000|2009-01-16 05:00:00|2401.5|2401.5|2414|2414|2432.5|2432.5|2376.5|2376.5|17154702
1232427600000|2009-01-20 05:00:00|2405.5|2405.5|2360|2360|2453|2453|2360|2360|18140992
1232514000000|2009-01-21 05:00:00|2397.5|2397.5|2470|2470|2478.5|2478.5|2378.2|2378.2|20986188
1232600400000|2009-01-22 05:00:00|2404.5|2404.5|2435|2435|2458|2458|2400|2400|14829088
1232686800000|2009-01-23 05:00:00|2410.5|2410.5|2412.5|2412.5|2435|2435|2390|2390|12969950
1232946000000|2009-01-26 05:00:00|2439.5|2439.5|2419.5|2419.5|2470|2470|2395|2395|15352698
1233032400000|2009-01-27 05:00:00|2450|2450|2411.5|2411.5|2450|2450|2391|2391|15350732
1233118800000|2009-01-28 05:00:00|2471|2471|2527|2527|2569|2569|2460|2460|30514416
1233205200000|2009-01-29 05:00:00|2505.5|2505.5|2532|2532|2563|2563|2491.5|2491.5|16238302
1233291600000|2009-01-30 05:00:00|2534|2534|2538.5|2538.5|2590.5|2590.5|2531|2531|17628746
1233550800000|2009-02-02 05:00:00|2527.3|2527.3|2593.5|2593.5|2600.5|2600.5|2514|2514|16475476
1233637200000|2009-02-03 05:00:00|2602|2602|2640|2640|2655.5|2655.5|2559|2559|16591322
1233723600000|2009-02-04 05:00:00|2656|2656|2598|2598|2664|2664|2580|2580|17837866
1233810000000|2009-02-05 05:00:00|2572|2572|2611.5|2611.5|2623|2623|2527|2527|18308362
1233896400000|2009-02-06 05:00:00|2604.5|2604.5|2622.5|2622.5|2651.5|2651.5|2594|2594|20649388
1234155600000|2009-02-09 05:00:00|2609.5|2609.5|2575.5|2575.5|2614.5|2614.5|2545.5|2545.5|13950086
1234242000000|2009-02-10 05:00:00|2572|2572|2488.5|2488.5|2592.5|2592.5|2459.5|2459.5|23053198
1234328400000|2009-02-11 05:00:00|2525|2525|2498|2498|2525|2525|2458.5|2458.5|14574212
1234414800000|2009-02-12 05:00:00|2477.75|2477.75|2525|2525|2525|2525|2455|2455|14053350
1234501200000|2009-02-13 05:00:00|2527|2527|2512.5|2512.5|2550|2550|2494.5|2494.5|11086436
1234846800000|2009-02-17 05:00:00|2475.5|2475.5|2436|2436|2479|2479|2426.5|2426.5|16252754
1234933200000|2009-02-18 05:00:00|2448|2448|2479.5|2479.5|2493|2493|2419|2419|16678670
1235019600000|2009-02-19 05:00:00|2492|2492|2452|2452|2507.5|2507.5|2452|2452|12473196
1235106000000|2009-02-20 05:00:00|2457|2457|2500|2500|2512|2512|2425|2425|22627164
1235365200000|2009-02-23 05:00:00|2505.5|2505.5|2447.5|2447.5|2525|2525|2447.5|2447.5|16633802
1235451600000|2009-02-24 05:00:00|2447.5|2447.5|2517|2517|2528.5|2528.5|2437.5|2437.5|18872188
1235538000000|2009-02-25 05:00:00|2490.5|2490.5|2477|2477|2535|2535|2461.5|2461.5|16422002
1235624400000|2009-02-26 05:00:00|2475.5|2475.5|2353.5|2353.5|2496|2496|2350|2350|24678960
1235710800000|2009-02-27 05:00:00|2299|2299|2240|2240|2353.5|2353.5|2239|2239|32017636
1235970000000|2009-03-02 05:00:00|2201.5|2201.5|2213.5|2213.5|2245.5|2245.5|2182.5|2182.5|30900932
1236056400000|2009-03-03 05:00:00|2226.5|2226.5|2251|2251|2271.5|2271.5|2215|2215|24546588
1236142800000|2009-03-04 05:00:00|2265.5|2265.5|2268.5|2268.5|2300|2300|2230|2230|17409924
1236229200000|2009-03-05 05:00:00|2235|2235|2189|2189|2266|2266|2185|2185|23158938
1236315600000|2009-03-06 05:00:00|2197.5|2197.5|2200.5|2200.5|2230.5|2230.5|2173|2173|24313822
1236571200000|2009-03-09 04:00:00|2199|2199|2185.5|2185.5|2235.5|2235.5|2180|2180|16421854
1236657600000|2009-03-10 04:00:00|2209.5|2209.5|2225.5|2225.5|2226|2226|2183|2183|21678076
1236744000000|2009-03-11 04:00:00|2230.5|2230.5|2202|2202|2262.5|2262.5|2191|2191|22299718
1236830400000|2009-03-12 04:00:00|2055|2055|2221.5|2221.5|2231|2231|2031|2031|39389556
1236916800000|2009-03-13 04:00:00|2229|2229|2271.5|2271.5|2273.5|2273.5|2213|2213|20397972
1237176000000|2009-03-16 04:00:00|2272.5|2272.5|2209.5|2209.5|2290.5|2290.5|2187.5|2187.5|19103222
1237262400000|2009-03-17 04:00:00|2234.5|2234.5|2305|2305|2310.5|2310.5|2212.5|2212.5|17358506
1237348800000|2009-03-18 04:00:00|2305|2305|2257|2257|2309.5|2309.5|2228|2228|18901732
1237435200000|2009-03-19 04:00:00|2282|2282|2215|2215|2282|2282|2191.385|2191.385|15390602
1237521600000|2009-03-20 04:00:00|2252|2252|2215.5|2215.5|2269|2269|2200|2200|26965634
1237780800000|2009-03-23 04:00:00|2238.5|2238.5|2284|2284|2305|2305|2230|2230|18725534
1237867200000|2009-03-24 04:00:00|2285|2285|2228|2228|2291.5|2291.5|2199|2199|22755954
1237953600000|2009-03-25 04:00:00|2201|2201|2194|2194|2258|2258|2161|2161|20071858
1238040000000|2009-03-26 04:00:00|2211|2211|2197|2197|2231|2231|2158.5|2158.5|20104076
1238126400000|2009-03-27 04:00:00|2210|2210|2218.5|2218.5|2270.5|2270.5|2205|2205|14908884
1238385600000|2009-03-30 04:00:00|2195.5|2195.5|2281|2281|2282|2282|2181|2181|23080782
1238472000000|2009-03-31 04:00:00|2287.5|2287.5|2316|2316|2345|2345|2273.5|2273.5|19735872
1238558400000|2009-04-01 04:00:00|2255|2255|2259|2259|2275|2275|2216|2216|26792886
1238644800000|2009-04-02 04:00:00|2300|2300|2235|2235|2304.5|2304.5|2218|2218|21809516
1238731200000|2009-04-03 04:00:00|2415.5|2415.5|2349|2349|2418.33|2418.33|2301.5|2301.5|30236524
1238990400000|2009-04-06 04:00:00|2343.5|2343.5|2418.5|2418.5|2422.5|2422.5|2332.5|2332.5|23090732
1239076800000|2009-04-07 04:00:00|2384|2384|2371.5|2371.5|2412.5|2412.5|2353|2353|16541192
1239163200000|2009-04-08 04:00:00|2375.5|2375.5|2369.5|2369.5|2399|2399|2333|2333|12099428
1239249600000|2009-04-09 04:00:00|2380|2380|2381.5|2381.5|2410.5|2410.5|2349|2349|13021236
1239595200000|2009-04-13 04:00:00|2370.5|2370.5|2376.5|2376.5|2410.56|2410.56|2367.5|2367.5|9484688
1239681600000|2009-04-14 04:00:00|2362.5|2362.5|2332.5|2332.5|2390|2390|2301|2301|16937540
1239768000000|2009-04-15 04:00:00|2302|2302|2227|2227|2312.5|2312.5|2182.5|2182.5|28958926
1239854400000|2009-04-16 04:00:00|2226|2226|2242.5|2242.5|2268|2268|2199.5|2199.5|22159036
1239940800000|2009-04-17 04:00:00|2240|2240|2234.5|2234.5|2262.5|2262.5|2191.77|2191.77|20879738
1240200000000|2009-04-20 04:00:00|2208|2208|2188.5|2188.5|2255.5|2255.5|2174.5|2174.5|15581472
1240286400000|2009-04-21 04:00:00|2186.5|2186.5|2186.5|2186.5|2219.5|2219.5|2177.5|2177.5|14228608
1240372800000|2009-04-22 04:00:00|2311.5|2311.5|2311|2311|2386.5|2386.5|2298.5|2298.5|29242640
1240459200000|2009-04-23 04:00:00|2305|2305|2295|2295|2323|2323|2246|2246|18055898
1240545600000|2009-04-24 04:00:00|2287.5|2287.5|2290|2290|2306|2306|2271|2271|12592686
1240804800000|2009-04-27 04:00:00|2383.5|2383.5|2376.5|2376.5|2395|2395|2335|2335|24713006
1240891200000|2009-04-28 04:00:00|2395.5|2395.5|2380|2380|2411.5|2411.5|2376|2376|14974066
1240977600000|2009-04-29 04:00:00|2400.5|2400.5|2348|2348|2410|2410|2334.25|2334.25|13865470
1241064000000|2009-04-30 04:00:00|2368.5|2368.5|2290|2290|2374|2374|2255|2255|23713126
1241150400000|2009-05-01 04:00:00|2297.5|2297.5|2240.5|2240.5|2297.5|2297.5|2223.5|2223.5|11640196
1241409600000|2009-05-04 04:00:00|2255|2255|2245|2245|2272|2272|2222.5|2222.5|13826550
1241496000000|2009-05-05 04:00:00|2249.5|2249.5|2226|2226|2249.5|2249.5|2210|2210|13458458
1241582400000|2009-05-06 04:00:00|2229|2229|2201.5|2201.5|2231.25|2231.25|2171.5|2171.5|16889262
1241668800000|2009-05-07 04:00:00|2210.5|2210.5|2271.5|2271.5|2281.5|2281.5|2196.5|2196.5|24896378
1241755200000|2009-05-08 04:00:00|2233.5|2233.5|2200.5|2200.5|2262|2262|2184.5|2184.5|24929168
1242014400000|2009-05-11 04:00:00|2198.5|2198.5|2232.5|2232.5|2246.5|2246.5|2185.5|2185.5|14814342
1242100800000|2009-05-12 04:00:00|2243.5|2243.5|2227|2227|2253.5|2253.5|2205.5|2205.5|13144670
1242187200000|2009-05-13 04:00:00|2203.5|2203.5|2220|2220|2250|2250|2200|2200|12885968
1242273600000|2009-05-14 04:00:00|2212.5|2212.5|2210|2210|2259.5|2259.5|2200.75|2200.75|12403936
1242360000000|2009-05-15 04:00:00|2201|2201|2187.5|2187.5|2209|2209|2167.5|2167.5|13385362
1242619200000|2009-05-18 04:00:00|2182.5|2182.5|2168|2168|2184.995|2184.995|2150.5|2150.5|17299466
1242705600000|2009-05-19 04:00:00|2157.5|2157.5|2134.5|2134.5|2159|2159|2105|2105|20013210
1242792000000|2009-05-20 04:00:00|2150.5|2150.5|2116|2116|2159.5|2159.5|2103.5|2103.5|18051866
1242878400000|2009-05-21 04:00:00|2130|2130|2128|2128|2154|2154|2112.5|2112.5|19696088
1242964800000|2009-05-22 04:00:00|2126.5|2126.5|2116.5|2116.5|2147.5|2147.5|2109|2109|10906020
1243310400000|2009-05-26 04:00:00|2100|2100|2123.5|2123.5|2147.375|2147.375|2073.5|2073.5|15754790
1243396800000|2009-05-27 04:00:00|2135.5|2135.5|2072|2072|2136.5|2136.5|2065.5|2065.5|17053856
1243483200000|2009-05-28 04:00:00|2077|2077|2101|2101|2123.5|2123.5|2066.5|2066.5|14689654
1243569600000|2009-05-29 04:00:00|2100|2100|2155|2155|2159|2159|2071.5|2071.5|18547242
1243828800000|2009-06-01 04:00:00|2157.5|2157.5|2138.5|2138.5|2182|2182|2120.5|2120.5|14789458
1243915200000|2009-06-02 04:00:00|2120|2120|2154.5|2154.5|2171.5|2171.5|2114|2114|15986462
1244001600000|2009-06-03 04:00:00|2155|2155|2236.5|2236.5|2257|2257|2142.5|2142.5|23853932
1244088000000|2009-06-04 04:00:00|2234.5|2234.5|2246|2246|2275|2275|2234.5|2234.5|14811208
1244174400000|2009-06-05 04:00:00|2254.5|2254.5|2229|2229|2270|2270|2214.5|2214.5|13304930
1244433600000|2009-06-08 04:00:00|2203.5|2203.5|2224.5|2224.5|2254.5|2254.5|2203.5|2203.5|11461046
1244520000000|2009-06-09 04:00:00|2220|2220|2229|2229|2239|2239|2212.5|2212.5|12070880
1244606400000|2009-06-10 04:00:00|2218|2218|2214|2214|2240.5|2240.5|2177.5|2177.5|14655542
1244692800000|2009-06-11 04:00:00|2201|2201|2209.5|2209.5|2244|2244|2200.81|2200.81|16880574
1244779200000|2009-06-12 04:00:00|2200|2200|2247|2247|2261|2261|2196.5|2196.5|19583684
1245038400000|2009-06-15 04:00:00|2250|2250|2196.5|2196.5|2250|2250|2185.75|2185.75|15115624
1245124800000|2009-06-16 04:00:00|2203.5|2203.5|2208|2208|2236|2236|2196.5|2196.5|13669020
1245211200000|2009-06-17 04:00:00|2217.5|2217.5|2276.5|2276.5|2299.5|2299.5|2208|2208|18865258
1245297600000|2009-06-18 04:00:00|2288|2288|2325|2325|2347.5|2347.5|2266.555|2266.555|18401034
1245384000000|2009-06-19 04:00:00|2350|2350|2351|2351|2390.5|2390.5|2331.5|2331.5|21652308
1245643200000|2009-06-22 04:00:00|2327.5|2327.5|2316|2316|2336|2336|2293|2293|14521358
1245729600000|2009-06-23 04:00:00|2319|2319|2333|2333|2353.75|2353.75|2311|2311|13970846
1245816000000|2009-06-24 04:00:00|2329.5|2329.5|2326.5|2326.5|2345|2345|2298|2298|14614654
1245902400000|2009-06-25 04:00:00|2306.5|2306.5|2394|2394|2399|2399|2297|2297|17494674
1245988800000|2009-06-26 04:00:00|2353.5|2353.5|2376|2376|2386.5|2386.5|2353.5|2353.5|14399980
1246248000000|2009-06-29 04:00:00|2373|2373|2368.5|2368.5|2383|2383|2326|2326|9716048
1246334400000|2009-06-30 04:00:00|2356.5|2356.5|2342|2342|2375|2375|2332.5|2332.5|17196526
1246420800000|2009-07-01 04:00:00|2342.5|2342.5|2341.5|2341.5|2379.5|2379.5|2337|2337|12284570
1246507200000|2009-07-02 04:00:00|2325.5|2325.5|2295|2295|2335|2335|2295|2295|13801126
1246852800000|2009-07-06 04:00:00|2299|2299|2287.5|2287.5|2312.5|2312.5|2262.5|2262.5|13701594
1246939200000|2009-07-07 04:00:00|2283.5|2283.5|2259.5|2259.5|2289.5|2289.5|2259|2259|14383402
1247025600000|2009-07-08 04:00:00|2287|2287|2246|2246|2291.5|2291.5|2238|2238|17054656
1247112000000|2009-07-09 04:00:00|2243.5|2243.5|2235.5|2235.5|2247.5|2247.5|2220|2220|12122132
1247198400000|2009-07-10 04:00:00|2231.5|2231.5|2222|2222|2248.5|2248.5|2218|2218|12001472
1247457600000|2009-07-13 04:00:00|2223.5|2223.5|2264.5|2264.5|2266|2266|2207|2207|13291424
1247544000000|2009-07-14 04:00:00|2267.5|2267.5|2245.5|2245.5|2281.5|2281.5|2237.5|2237.5|11819282
1247630400000|2009-07-15 04:00:00|2269.5|2269.5|2291|2291|2302|2302|2245.5|2245.5|16626388
1247716800000|2009-07-16 04:00:00|2295|2295|2343.5|2343.5|2361|2361|2290.5|2290.5|17984786
1247803200000|2009-07-17 04:00:00|2400|2400|2391.5|2391.5|2425|2425|2383|2383|24742384
1248062400000|2009-07-20 04:00:00|2391.5|2391.5|2398.5|2398.5|2407.5|2407.5|2359.5|2359.5|14781734
1248148800000|2009-07-21 04:00:00|2395|2395|2427.5|2427.5|2429.5|2429.5|2380.5|2380.5|18803900
1248235200000|2009-07-22 04:00:00|2320.5|2320.5|2393|2393|2400|2400|2320|2320|25395858
1248321600000|2009-07-23 04:00:00|2388|2388|2417|2417|2446|2446|2380|2380|22721552
1248408000000|2009-07-24 04:00:00|2402.5|2402.5|2421.5|2421.5|2428.5|2428.5|2384.5|2384.5|12665844
1248667200000|2009-07-27 04:00:00|2428.5|2428.5|2447.5|2447.5|2450|2450|2418.5|2418.5|11372004
1248753600000|2009-07-28 04:00:00|2450|2450|2486.5|2486.5|2491|2491|2440|2440|15496244
1248840000000|2009-07-29 04:00:00|2470|2470|2490.5|2490.5|2498|2498|2469.5|2469.5|10812034
1248926400000|2009-07-30 04:00:00|2490.5|2490.5|2479|2479|2500|2500|2469|2469|14445270
1249012800000|2009-07-31 04:00:00|2495|2495|2446.5|2446.5|2495|2495|2444|2444|9646704
1249272000000|2009-08-03 04:00:00|2458|2458|2464|2464|2478|2478|2431|2431|9858440
1249358400000|2009-08-04 04:00:00|2445.5|2445.5|2391.5|2391.5|2456|2456|2369|2369|17985646
1249444800000|2009-08-05 04:00:00|2390.5|2390.5|2342|2342|2395.5|2395.5|2334|2334|18380332
1249531200000|2009-08-06 04:00:00|2344.5|2344.5|2272.5|2272.5|2354.5|2354.5|2271|2271|20571288
1249617600000|2009-08-07 04:00:00|2317|2317|2288|2288|2325|2325|2280|2280|15887658
1249876800000|2009-08-10 04:00:00|2296.5|2296.5|2300|2300|2313.5|2313.5|2277|2277|12256154
1249963200000|2009-08-11 04:00:00|2280|2280|2282.5|2282.5|2311.5|2311.5|2261.5|2261.5|12465032
1250049600000|2009-08-12 04:00:00|2294.5|2294.5|2292.5|2292.5|2325|2325|2277.5|2277.5|15619180
1250136000000|2009-08-13 04:00:00|2299.5|2299.5|2259.5|2259.5|2299.5|2299.5|2249|2249|12512376
1250222400000|2009-08-14 04:00:00|2251|2251|2247.5|2247.5|2252.5|2252.5|2205.5|2205.5|15441734
1250481600000|2009-08-17 04:00:00|2207.5|2207.5|2212|2212|2239|2239|2204|2204|13412904
1250568000000|2009-08-18 04:00:00|2231|2231|2216|2216|2232.5|2232.5|2201.5|2201.5|12250744
1250654400000|2009-08-19 04:00:00|2201|2201|2261.2|2261.2|2265.5|2265.5|2190.5|2190.5|13706420
1250740800000|2009-08-20 04:00:00|2271.5|2271.5|2298.5|2298.5|2316|2316|2255.5|2255.5|19090554
1250827200000|2009-08-21 04:00:00|2319.5|2319.5|2304.5|2304.5|2343.5|2343.5|2297.5|2297.5|15991846
1251086400000|2009-08-24 04:00:00|2307.5|2307.5|2300|2300|2309|2309|2278|2278|11931262
1251172800000|2009-08-25 04:00:00|2291.5|2291.5|2312.5|2312.5|2338.5|2338.5|2286|2286|11592818
1251259200000|2009-08-26 04:00:00|2311.5|2311.5|2311.5|2311.5|2328|2328|2303|2303|10019640
1251345600000|2009-08-27 04:00:00|2300.5|2300.5|2291|2291|2308|2308|2262.5|2262.5|11176892
1251432000000|2009-08-28 04:00:00|2301|2301|2262.5|2262.5|2312.5|2312.5|2242.5|2242.5|11889294
1251691200000|2009-08-31 04:00:00|2249.5|2249.5|2253|2253|2270|2270|2235.5|2235.5|12868892
1251777600000|2009-09-01 04:00:00|2244|2244|2256|2256|2302.5|2302.5|2234|2234|15039338
1251864000000|2009-09-02 04:00:00|2259.5|2259.5|2264.5|2264.5|2287.5|2287.5|2246.5|2246.5|12834490
1251950400000|2009-09-03 04:00:00|2284.5|2284.5|2273|2273|2287.5|2287.5|2250|2250|9691418
1252036800000|2009-09-04 04:00:00|2270.5|2270.5|2306.5|2306.5|2314.5|2314.5|2270.5|2270.5|9445284
1252382400000|2009-09-08 04:00:00|2320|2320|2341.5|2341.5|2344.5|2344.5|2297.5|2297.5|13122910
1252468800000|2009-09-09 04:00:00|2342|2342|2360.5|2360.5|2376.5|2376.5|2336|2336|15522016
1252555200000|2009-09-10 04:00:00|2390.5|2390.5|2317|2317|2391.5|2391.5|2302|2302|19431200
1252641600000|2009-09-11 04:00:00|2323|2323|2305|2305|2329|2329|2287.5|2287.5|14810450
1252900800000|2009-09-14 04:00:00|2301|2301|2326.5|2326.5|2335.5|2335.5|2295|2295|10941402
1252987200000|2009-09-15 04:00:00|2326|2326|2304|2304|2344|2344|2304|2304|12893570
1253073600000|2009-09-16 04:00:00|2317.5|2317.5|2315.5|2315.5|2331|2331|2295.5|2295.5|11160816
1253160000000|2009-09-17 04:00:00|2320.5|2320.5|2291.5|2291.5|2328.5|2328.5|2274|2274|17633902
1253246400000|2009-09-18 04:00:00|2310|2310|2288|2288|2312|2312|2265|2265|18123978
1253505600000|2009-09-21 04:00:00|2293|2293|2331.5|2331.5|2337.5|2337.5|2291.5|2291.5|10567190
1253592000000|2009-09-22 04:00:00|2319|2319|2306.5|2306.5|2334|2334|2299.5|2299.5|13609018
1253678400000|2009-09-23 04:00:00|2312.5|2312.5|2294|2294|2325|2325|2287.5|2287.5|10900566
1253764800000|2009-09-24 04:00:00|2288.5|2288.5|2300|2300|2316.5|2316.5|2275|2275|11424634
1253851200000|2009-09-25 04:00:00|2294.5|2294.5|2310|2310|2338|2338|2287.5|2287.5|13000300
1254110400000|2009-09-28 04:00:00|2303.5|2303.5|2353.995|2353.995|2374.5|2374.5|2300|2300|11883142
1254196800000|2009-09-29 04:00:00|2350.5|2350.5|2324|2324|2355.4|2355.4|2307|2307|10753054
1254283200000|2009-09-30 04:00:00|2327.5|2327.5|2325|2325|2334|2334|2295|2295|13155908
1254369600000|2009-10-01 04:00:00|2317|2317|2265|2265|2325.5|2325.5|2265|2265|16156994
1254456000000|2009-10-02 04:00:00|2265|2265|2225.5|2225.5|2275.5|2275.5|2223|2223|20575030
1254715200000|2009-10-05 04:00:00|2245.5|2245.5|2250|2250|2265|2265|2223.5|2223.5|14510252
1254801600000|2009-10-06 04:00:00|2256|2256|2286|2286|2290|2290|2232|2232|13890982
1254888000000|2009-10-07 04:00:00|2277.5|2277.5|2265.5|2265.5|2287|2287|2253.5|2253.5|9863428
1254974400000|2009-10-08 04:00:00|2274|2274|2261|2261|2277|2277|2251.5|2251.5|10749546
1255060800000|2009-10-09 04:00:00|2262.5|2262.5|2265|2265|2268.5|2268.5|2250.5|2250.5|9356784
1255320000000|2009-10-12 04:00:00|2276|2276|2259|2259|2282.5|2282.5|2252.5|2252.5|10038450
1255406400000|2009-10-13 04:00:00|2261.5|2261.5|2278.5|2278.5|2281|2281|2257|2257|12287478
1255492800000|2009-10-14 04:00:00|2289|2289|2302.5|2302.5|2313.5|2313.5|2274|2274|12807310
1255579200000|2009-10-15 04:00:00|2302|2302|2331.5|2331.5|2334.5|2334.5|2302|2302|19573870
1255665600000|2009-10-16 04:00:00|2324.5|2324.5|2308.5|2308.5|2325.5|2325.5|2297|2297|11599200
1255924800000|2009-10-19 04:00:00|2315|2315|2340.5|2340.5|2350.5|2350.5|2303.5|2303.5|15001552
1256011200000|2009-10-20 04:00:00|2325.5|2325.5|2306|2306|2332.995|2332.995|2289.5|2289.5|17409486
1256097600000|2009-10-21 04:00:00|2263.5|2263.5|2266.5|2266.5|2268.5|2268.5|2190|2190|47583508
1256184000000|2009-10-22 04:00:00|2229.5|2229.5|2230|2230|2254.5|2254.5|2224|2224|30702790
1256270400000|2009-10-23 04:00:00|2208|2208|2191.5|2191.5|2229.5|2229.5|2186.5|2186.5|29560132
1256529600000|2009-10-26 04:00:00|2201|2201|2171.5|2171.5|2212.5|2212.5|2144|2144|18314958
1256616000000|2009-10-27 04:00:00|2171.5|2171.5|2156|2156|2200|2200|2145|2145|14408558
1256702400000|2009-10-28 04:00:00|2154.5|2154.5|2129|2129|2175|2175|2124|2124|15707838
1256788800000|2009-10-29 04:00:00|2132.5|2132.5|2147|2147|2150|2150|2115.5|2115.5|16083844
1256875200000|2009-10-30 04:00:00|2145.5|2145.5|2127.5|2127.5|2164.5|2164.5|2124|2124|25506624
1257138000000|2009-11-02 05:00:00|2148|2148|2133.5|2133.5|2157.5|2157.5|2120|2120|14942716
1257224400000|2009-11-03 05:00:00|2121.5|2121.5|2190|2190|2201.5|2201.5|2121.5|2121.5|22115614
1257310800000|2009-11-04 05:00:00|2206|2206|2193.5|2193.5|2215|2215|2178.5|2178.5|14806784
1257397200000|2009-11-05 05:00:00|2203|2203|2275|2275|2279|2279|2197.5|2197.5|27357516
1257483600000|2009-11-06 05:00:00|2274.5|2274.5|2313|2313|2330.5|2330.5|2270|2270|17305900
1257742800000|2009-11-09 05:00:00|2321.5|2321.5|2329|2329|2329|2329|2293.5|2293.5|19425154
1257829200000|2009-11-10 05:00:00|2311|2311|2340.5|2340.5|2357|2357|2304.5|2304.5|15565538
1257915600000|2009-11-11 05:00:00|2360|2360|2357|2357|2373|2373|2337.5|2337.5|12275684
1258002000000|2009-11-12 05:00:00|2365.5|2365.5|2344|2344|2372|2372|2337|2337|10552056
1258088400000|2009-11-13 05:00:00|2339|2339|2352.5|2352.5|2363.5|2363.5|2333.5|2333.5|10393862
1258347600000|2009-11-16 05:00:00|2363|2363|2371.5|2371.5|2376.5|2376.5|2346.5|2346.5|13644478
1258434000000|2009-11-17 05:00:00|2364.5|2364.5|2374.5|2374.5|2375|2375|2351|2351|7468670
1258520400000|2009-11-18 05:00:00|2363.5|2363.5|2339|2339|2364.5|2364.5|2316.5|2316.5|12885170
1258606800000|2009-11-19 05:00:00|2312.5|2312.5|2326|2326|2333|2333|2295|2295|10876926
1258693200000|2009-11-20 05:00:00|2314.5|2314.5|2319.5|2319.5|2332|2332|2302.25|2302.25|9872414
1258952400000|2009-11-23 05:00:00|2346.5|2346.5|2350.5|2350.5|2356.5|2356.5|2327|2327|9696298
1259038800000|2009-11-24 05:00:00|2356.5|2356.5|2348|2348|2368.5|2368.5|2328.5|2328.5|8719786
1259125200000|2009-11-25 05:00:00|2352.5|2352.5|2349|2349|2356|2356|2336|2336|5275688
1259298000000|2009-11-27 05:00:00|2300|2300|2328|2328|2344|2344|2288.64|2288.64|4503334
1259557200000|2009-11-30 05:00:00|2323|2323|2305.5|2305.5|2327.5|2327.5|2296.5|2296.5|14544486
1259643600000|2009-12-01 05:00:00|2289.5|2289.5|2320|2320|2331|2331|2282|2282|18633616
1259730000000|2009-12-02 05:00:00|2323|2323|2327|2327|2340.5|2340.5|2316|2316|11495422
1259816400000|2009-12-03 05:00:00|2320.5|2320.5|2313|2313|2350|2350|2309|2309|14797158
1259902800000|2009-12-04 05:00:00|2330|2330|2329.5|2329.5|2350.5|2350.5|2317|2317|9625070
1260162000000|2009-12-07 05:00:00|2325|2325|2331|2331|2345.5|2345.5|2320.75|2320.75|7997890
1260248400000|2009-12-08 05:00:00|2307|2307|2306|2306|2324|2324|2295.5|2295.5|11028634
1260334800000|2009-12-09 05:00:00|2308|2308|2300|2300|2309.5|2309.5|2269|2269|9364746
1260421200000|2009-12-10 05:00:00|2302.5|2302.5|2314.5|2314.5|2334.5|2334.5|2298.25|2298.25|15104850
1260507600000|2009-12-11 05:00:00|2308.22|2308.22|2321|2321|2335.5|2335.5|2308.22|2308.22|7782048
1260766800000|2009-12-14 05:00:00|2322.5|2322.5|2348|2348|2359|2359|2322.5|2322.5|10289622
1260853200000|2009-12-15 05:00:00|2295|2295|2265.5|2265.5|2314|2314|2241.5|2241.5|29395626
1260939600000|2009-12-16 05:00:00|2269|2269|2161.5|2161.5|2273|2273|2147.5|2147.5|46601000
1261026000000|2009-12-17 05:00:00|2153|2153|2160|2160|2172.25|2172.25|2136|2136|21901618
1261112400000|2009-12-18 05:00:00|2175.5|2175.5|2141.5|2141.5|2178|2178|2130.5|2130.5|31330900
1261371600000|2009-12-21 05:00:00|2151.5|2151.5|2158|2158|2179.5|2179.5|2150|2150|15739630
1261458000000|2009-12-22 05:00:00|2165|2165|2162|2162|2187.5|2187.5|2156|2156|11761804
1261544400000|2009-12-23 05:00:00|2164|2164|2150.5|2150.5|2168.5|2168.5|2147|2147|10613796
1261630800000|2009-12-24 05:00:00|2150.5|2150.5|2150|2150|2153.995|2153.995|2137.5|2137.5|4028178
1261976400000|2009-12-28 05:00:00|2157.5|2157.5|2163|2163|2171.5|2171.5|2145.1|2145.1|8714004
1262062800000|2009-12-29 05:00:00|2167|2167|2173.5|2173.5|2182.5|2182.5|2157.75|2157.75|8677328
1262149200000|2009-12-30 05:00:00|2173.5|2173.5|2190|2190|2199|2199|2167|2167|10163568
1262235600000|2009-12-31 05:00:00|2199|2199|2163.5|2163.5|2199|2199|2162.5|2162.5|10998802
1262581200000|2010-01-04 05:00:00|2169.5|2169.5|2165|2165|2186|2186|2154.5|2154.5|16809088
1262667600000|2010-01-05 05:00:00|2168|2168|2163|2163|2170.5|2170.5|2135|2135|20788070
1262754000000|2010-01-06 05:00:00|2200.005|2200.005|2238|2238|2250.5|2250.5|2180.5|2180.5|32750212
1262840400000|2010-01-07 05:00:00|2237.5|2237.5|2243.5|2243.5|2257.5|2257.5|2228|2228|20892918
1262926800000|2010-01-08 05:00:00|2248|2248|2227|2227|2255|2255|2212.5|2212.5|17618422
1263186000000|2010-01-11 05:00:00|2219.5|2219.5|2244.5|2244.5|2251.5|2251.5|2215|2215|17399008
1263272400000|2010-01-12 05:00:00|2250|2250|2247.5|2247.5|2253|2253|2226.5|2226.5|13968428
1263358800000|2010-01-13 05:00:00|2253.5|2253.5|2275.5|2275.5|2293.5|2293.5|2244|2244|17846102
1263445200000|2010-01-14 05:00:00|2295|2295|2273|2273|2299.5|2299.5|2260|2260|16884750
1263531600000|2010-01-15 05:00:00|2263.5|2263.5|2276|2276|2299.5|2299.5|2239|2239|19067252
1263877200000|2010-01-19 05:00:00|2288|2288|2314|2314|2330|2330|2286.5|2286.5|20906642
1263963600000|2010-01-20 05:00:00|2315|2315|2302.5|2302.5|2317.5|2317.5|2272|2272|15961194
1264050000000|2010-01-21 05:00:00|2312|2312|2289|2289|2325|2325|2259.5|2259.5|24302322
1264136400000|2010-01-22 05:00:00|2303.5|2303.5|2304|2304|2320.75|2320.75|2282.5|2282.5|22094934
1264395600000|2010-01-25 05:00:00|2318|2318|2285.5|2285.5|2320.5|2320.5|2284|2284|20666274
1264482000000|2010-01-26 05:00:00|2279.5|2279.5|2243.5|2243.5|2280|2280|2234.5|2234.5|20806008
1264568400000|2010-01-27 05:00:00|2354|2354|2402|2402|2416|2416|2343.5|2343.5|56744052
1264654800000|2010-01-28 05:00:00|2361.5|2361.5|2375.5|2375.5|2397.25|2397.25|2345|2345|27933860
1264741200000|2010-01-29 05:00:00|2379.5|2379.5|2413.5|2413.5|2425|2425|2375|2375|25100904
1265000400000|2010-02-01 05:00:00|2412|2412|2390.5|2390.5|2417.5|2417.5|2381|2381|18501728
1265086800000|2010-02-02 05:00:00|2382.5|2382.5|2428|2428|2428|2428|2374.5|2374.5|20596612
1265173200000|2010-02-03 05:00:00|2411|2411|2377|2377|2415|2415|2358|2358|27631910
1265259600000|2010-02-04 05:00:00|2371|2371|2323.5|2323.5|2373|2373|2318.5|2318.5|23467418
1265346000000|2010-02-05 05:00:00|2319.5|2319.5|2319|2319|2343|2343|2272.5|2272.5|28936640
1265605200000|2010-02-08 05:00:00|2315|2315|2304.5|2304.5|2324|2324|2283.5|2283.5|15455170
1265691600000|2010-02-09 05:00:00|2328.5|2328.5|2315|2315|2350|2350|2302.5|2302.5|18991980
1265778000000|2010-02-10 05:00:00|2322|2322|2298.5|2298.5|2339.5|2339.5|2284.5|2284.5|22747652
1265864400000|2010-02-11 05:00:00|2290.5|2290.5|2338|2338|2354|2354|2279.5|2279.5|22954088
1265950800000|2010-02-12 05:00:00|2320.5|2320.5|2350.5|2350.5|2355.5|2355.5|2310.5|2310.5|19065044
1266296400000|2010-02-16 05:00:00|2399|2399|2343.5|2343.5|2401.75|2401.75|2315|2315|26284350
1266382800000|2010-02-17 05:00:00|2348|2348|2432.5|2432.5|2450|2450|2347|2347|35694032
1266469200000|2010-02-18 05:00:00|2437.5|2437.5|2472.5|2472.5|2475.05|2475.05|2433|2433|25876958
1266555600000|2010-02-19 05:00:00|2455|2455|2442|2442|2472|2472|2439|2439|23378120
1266814800000|2010-02-22 05:00:00|2427.5|2427.5|2394|2394|2440|2440|2381|2381|27887458
1266901200000|2010-02-23 05:00:00|2400|2400|2367.5|2367.5|2405|2405|2364.5|2364.5|20081390
1266987600000|2010-02-24 05:00:00|2381|2381|2378|2378|2399|2399|2364.75|2364.75|18946516
1267074000000|2010-02-25 05:00:00|2350|2350|2370.5|2370.5|2373.75|2373.75|2330|2330|23808304
1267160400000|2010-02-26 05:00:00|2375.5|2375.5|2380.5|2380.5|2384|2384|2353.5|2353.5|18997298
1267419600000|2010-03-01 05:00:00|2399.5|2399.5|2375.5|2375.5|2407.5|2407.5|2369.5|2369.5|18722726
1267506000000|2010-03-02 05:00:00|2362|2362|2377|2377|2378|2378|2349.5|2349.5|15558208
1267592400000|2010-03-03 05:00:00|2365.5|2365.5|2378.5|2378.5|2383.5|2383.5|2362.5|2362.5|17649384
1267678800000|2010-03-04 05:00:00|2368.5|2368.5|2353|2353|2370.5|2370.5|2336.5|2336.5|19899888
1267765200000|2010-03-05 05:00:00|2346.5|2346.5|2380.5|2380.5|2382.25|2382.25|2346|2346|16142088
1268024400000|2010-03-08 05:00:00|2370.5|2370.5|2350.5|2350.5|2377|2377|2338|2338|14617308
1268110800000|2010-03-09 05:00:00|2340|2340|2372|2372|2387|2387|2340|2340|14541834
1268197200000|2010-03-10 05:00:00|2375|2375|2364|2364|2387.5|2387.5|2362.5|2362.5|12711170
1268283600000|2010-03-11 05:00:00|2355.5|2355.5|2355|2355|2366|2366|2331.5|2331.5|18272544
1268370000000|2010-03-12 05:00:00|2387.5|2387.5|2371|2371|2387.5|2387.5|2347.5|2347.5|16998374
1268625600000|2010-03-15 04:00:00|2373.5|2373.5|2376|2376|2387|2387|2359.5|2359.5|12462876
1268712000000|2010-03-16 04:00:00|2377|2377|2373.5|2373.5|2380|2380|2361|2361|10753910
1268798400000|2010-03-17 04:00:00|2379.5|2379.5|2359|2359|2379.5|2379.5|2345|2345|15564294
1268884800000|2010-03-18 04:00:00|2367|2367|2371|2371|2375|2375|2349|2349|11150270
1268971200000|2010-03-19 04:00:00|2384.25|2384.25|2393.5|2393.5|2400|2400|2345|2345|38569638
1269230400000|2010-03-22 04:00:00|2396|2396|2407.5|2407.5|2432.5|2432.5|2389.675|2389.675|14698878
1269316800000|2010-03-23 04:00:00|2421|2421|2388|2388|2422|2422|2371.5|2371.5|17344514
1269403200000|2010-03-24 04:00:00|2373|2373|2364.5|2364.5|2388.5|2388.5|2355|2355|14502224
1269489600000|2010-03-25 04:00:00|2368.5|2368.5|2297.5|2297.5|2375|2375|2288|2288|40254102
1269576000000|2010-03-26 04:00:00|2311.5|2311.5|2267|2267|2317.5|2317.5|2249|2249|23744602
1269835200000|2010-03-29 04:00:00|2267|2267|2294|2294|2311.25|2311.25|2266.25|2266.25|14648452
1269921600000|2010-03-30 04:00:00|2303.5|2303.5|2280.5|2280.5|2307|2307|2265|2265|15933744
1270008000000|2010-03-31 04:00:00|2276|2276|2273.5|2273.5|2287.5|2287.5|2266.5|2266.5|14102700
1270094400000|2010-04-01 04:00:00|2276|2276|2282|2282|2301|2301|2264|2264|11188424
1270440000000|2010-04-05 04:00:00|2301.5|2301.5|2292|2292|2309.5|2309.5|2270.5|2270.5|12673806
1270526400000|2010-04-06 04:00:00|2277|2277|2275.5|2275.5|2289|2289|2271|2271|11472202
1270612800000|2010-04-07 04:00:00|2284|2284|2272.5|2272.5|2284|2284|2260.5|2260.5|11921092
1270699200000|2010-04-08 04:00:00|2275|2275|2291|2291|2298.5|2298.5|2255|2255|15041444
1270785600000|2010-04-09 04:00:00|2290.5|2290.5|2289.875|2289.875|2298|2298|2275.5|2275.5|14091790
1271044800000|2010-04-12 04:00:00|2290.5|2290.5|2293.5|2293.5|2305.5|2305.5|2285|2285|12811686
1271131200000|2010-04-13 04:00:00|2297|2297|2317.5|2317.5|2330.5|2330.5|2288|2288|24087168
1271217600000|2010-04-14 04:00:00|2296.5|2296.5|2303|2303|2331|2331|2290|2290|16827326
1271304000000|2010-04-15 04:00:00|2297|2297|2266|2266|2309|2309|2260|2260|17588020
1271390400000|2010-04-16 04:00:00|2264|2264|2285|2285|2294|2294|2262.5|2262.5|18809154
1271649600000|2010-04-19 04:00:00|2287.25|2287.25|2287|2287|2298.5|2298.5|2260|2260|14050318
1271736000000|2010-04-20 04:00:00|2283|2283|2253.5|2253.5|2299|2299|2238|2238|27776122
1271822400000|2010-04-21 04:00:00|2099|2099|2038|2038|2125|2125|1995|1995|146444292
1271908800000|2010-04-22 04:00:00|2052.5|2052.5|2029.5|2029.5|2081|2081|2023.5|2023.5|80499354
1271995200000|2010-04-23 04:00:00|2049|2049|2083.5|2083.5|2088|2088|2043|2043|41925180
1272254400000|2010-04-26 04:00:00|2077.5|2077.5|2028|2028|2080|2080|2026.5|2026.5|30011630
1272340800000|2010-04-27 04:00:00|2049|2049|2018.5|2018.5|2057.5|2057.5|2010|2010|35052802
1272427200000|2010-04-28 04:00:00|2018|2018|2034|2034|2043.5|2043.5|2012|2012|27811928
1272513600000|2010-04-29 04:00:00|2038|2038|2020|2020|2054|2054|2016|2016|33515204
1272600000000|2010-04-30 04:00:00|2053.5|2053.5|1985.5|1985.5|2055|2055|1977.5|1977.5|40694252
1272859200000|2010-05-03 04:00:00|1983.5|1983.5|1988|1988|2005.995|2005.995|1977.5|1977.5|25136330
1272945600000|2010-05-04 04:00:00|1968|1968|1926.5|1926.5|1975.375|1975.375|1921|1921|41828800
1273032000000|2010-05-05 04:00:00|1924|1924|2010.5|2010.5|2018.5|2018.5|1913.5|1913.5|50235700
1273118400000|2010-05-06 04:00:00|1988|1988|1959|1959|2012.5|2012.5|1900.5|1900.5|39032732
1273204800000|2010-05-07 04:00:00|1950.25|1950.25|1918.5|1918.5|1966|1966|1904|1904|38058150
1273464000000|2010-05-10 04:00:00|1930.5|1930.5|1919|1919|1989.5|1989.5|1902|1902|38259418
1273550400000|2010-05-11 04:00:00|1946.5|1946.5|1963|1963|2013|2013|1936.5|1936.5|30900518
1273636800000|2010-05-12 04:00:00|1979.5|1979.5|2007.5|2007.5|2011|2011|1967.5|1967.5|27321216
1273723200000|2010-05-13 04:00:00|2009.5|2009.5|1973.5|1973.5|2017.5|2017.5|1971.5|1971.5|19193440
1273809600000|2010-05-14 04:00:00|1975|1975|1889|1889|1986|1986|1877.5|1877.5|55422802
1274068800000|2010-05-17 04:00:00|1885|1885|1911.5|1911.5|1914.5|1914.5|1873|1873|27792988
1274155200000|2010-05-18 04:00:00|1911.5|1911.5|1913.75|1913.75|1943.5|1943.5|1906.5|1906.5|21212924
1274241600000|2010-05-19 04:00:00|1920|1920|1950|1950|1972|1972|1905|1905|34776768
1274328000000|2010-05-20 04:00:00|1928.5|1928.5|1848.5|1848.5|1932|1932|1846.5|1846.5|49436974
1274414400000|2010-05-21 04:00:00|1819|1819|1828.5|1828.5|1859|1859|1804.5|1804.5|38693240
1274673600000|2010-05-24 04:00:00|1808.5|1808.5|1817.5|1817.5|1843.5|1843.5|1796|1796|25030394
1274760000000|2010-05-25 04:00:00|1808|1808|1809|1809|1813.5|1813.5|1781|1781|28089404
1274846400000|2010-05-26 04:00:00|1810.625|1810.625|1741|1741|1835|1835|1738.75|1738.75|43800450
1274932800000|2010-05-27 04:00:00|1775|1775|1812|1812|1814.5|1814.5|1762.375|1762.375|32932308
1275019200000|2010-05-28 04:00:00|1818.5|1818.5|1796|1796|1823.5|1823.5|1793|1793|26511446
1275364800000|2010-06-01 04:00:00|1791|1791|1771.5|1771.5|1814.5|1814.5|1770.5|1770.5|18942304
1275451200000|2010-06-02 04:00:00|1791|1791|1800|1800|1800.5|1800.5|1760.5|1760.5|26167798
1275537600000|2010-06-03 04:00:00|1792.5|1792.5|1794.875|1794.875|1816|1816|1779.5|1779.5|22405164
1275624000000|2010-06-04 04:00:00|1755.5|1755.5|1735.25|1735.25|1774|1774|1728|1728|33901864
1275883200000|2010-06-07 04:00:00|1740.5|1740.5|1722|1722|1749.5|1749.5|1718|1718|26452172
1275969600000|2010-06-08 04:00:00|1722.5|1722.5|1673|1673|1725.5|1725.5|1642|1642|50593318
1276056000000|2010-06-09 04:00:00|1679|1679|1645.5|1645.5|1689|1689|1644|1644|32355886
1276142400000|2010-06-10 04:00:00|1657.5|1657.5|1686|1686|1695|1695|1654|1654|26437114
1276228800000|2010-06-11 04:00:00|1685|1685|1726.5|1726.5|1732.5|1732.5|1675|1675|23324958
1276488000000|2010-06-14 04:00:00|1737|1737|1732|1732|1763|1763|1728.5|1728.5|18547148
1276574400000|2010-06-15 04:00:00|1737|1737|1776.5|1776.5|1778.5|1778.5|1734.5|1734.5|21943584
1276660800000|2010-06-16 04:00:00|1763.5|1763.5|1790.5|1790.5|1806.5|1806.5|1730|1730|21576542
1276747200000|2010-06-17 04:00:00|1801|1801|1798.5|1798.5|1804.5|1804.5|1776|1776|19032558
1276833600000|2010-06-18 04:00:00|1801|1801|1800.95|1800.95|1825|1825|1787.5|1787.5|27190438
1277092800000|2010-06-21 04:00:00|1808|1808|1805|1805|1825|1825|1797.5|1797.5|15680120
1277179200000|2010-06-22 04:00:00|1796.5|1796.5|1795.5|1795.5|1839.5|1839.5|1792|1792|20666246
1277265600000|2010-06-23 04:00:00|1785.5|1785.5|1810.5|1810.5|1821.5|1821.5|1782.5|1782.5|14890244
1277352000000|2010-06-24 04:00:00|1800|1800|1786|1786|1818|1818|1780.5|1780.5|18453354
1277438400000|2010-06-25 04:00:00|1783|1783|1817.5|1817.5|1841|1841|1783|1783|26452890
1277697600000|2010-06-28 04:00:00|1824|1824|1788.5|1788.5|1824.5|1824.5|1774.55|1774.55|12980214
1277784000000|2010-06-29 04:00:00|1770|1770|1748.5|1748.5|1780.5|1780.5|1737|1737|18170624
1277870400000|2010-06-30 04:00:00|1741.5|1741.5|1714|1714|1756.5|1756.5|1713|1713|19945910
1277956800000|2010-07-01 04:00:00|1712|1712|1707|1707|1713.5|1713.5|1665|1665|23916398
1278043200000|2010-07-02 04:00:00|1719|1719|1743.5|1743.5|1758|1758|1709|1709|19527640
1278388800000|2010-07-06 04:00:00|1755.5|1755.5|1738.5|1738.5|1771|1771|1720.75|1720.75|21247952
1278475200000|2010-07-07 04:00:00|1733.5|1733.5|1747|1747|1750.5|1750.5|1713.5|1713.5|23426730
1278561600000|2010-07-08 04:00:00|1749.5|1749.5|1741|1741|1753.35|1753.35|1717|1717|25102810
1278648000000|2010-07-09 04:00:00|1736.5|1736.5|1737|1737|1745.75|1745.75|1723.5|1723.5|19020760
1278907200000|2010-07-12 04:00:00|1735|1735|1724|1724|1736.5|1736.5|1714.99|1714.99|18961054
1278993600000|2010-07-13 04:00:00|1732|1732|1760|1760|1772.5|1772.5|1726|1726|18014002
1279080000000|2010-07-14 04:00:00|1766.5|1766.5|1740.5|1740.5|1774.5|1774.5|1735|1735|21826116
1279166400000|2010-07-15 04:00:00|1745|1745|1745|1745|1762|1762|1730|1730|21451032
1279252800000|2010-07-16 04:00:00|1724|1724|1597|1597|1744.5|1744.5|1591.5|1591.5|62530494
1279512000000|2010-07-19 04:00:00|1600|1600|1645.5|1645.5|1658|1658|1599.5|1599.5|33461212
1279598400000|2010-07-20 04:00:00|1633|1633|1650|1650|1652|1652|1626.5|1626.5|26056862
1279684800000|2010-07-21 04:00:00|1629|1629|1645.5|1645.5|1672|1672|1586.5|1586.5|60268890
1279771200000|2010-07-22 04:00:00|1651.5|1651.5|1689|1689|1693.145|1693.145|1651|1651|29403154
1279857600000|2010-07-23 04:00:00|1686.5|1686.5|1671.5|1671.5|1690.75|1690.75|1642|1642|25158500
1280116800000|2010-07-26 04:00:00|1645|1644.5|1672|1666.5|1672|1670.5|1638|1637.5|3834204
1280203200000|2010-07-27 04:00:00|1670.5|1669.5|1672|1670|1677.5|1677|1641.5|1641|34689666
1280289600000|2010-07-28 04:00:00|1677|1670.5|1672.5|1667.5|1699|1698|1658.5|1658|7442442
1280376000000|2010-07-29 04:00:00|1711|1704|1671.5|1668.5|1722.5|1721.5|1658|1657.5|5661742
1280462400000|2010-07-30 04:00:00|1665.5|1656.5|1673.5|1673|1684.5|1684|1655|1654.5|3338362
1280721600000|2010-08-02 04:00:00|1674|1673.5|1723.5|1723|1729|1728.5|1666|1665|6538104
1280808000000|2010-08-03 04:00:00|1720|1717.5|1723.5|1723|1740|1739.5|1712|1711.5|3633880
1280894400000|2010-08-04 04:00:00|1731.5|1730|1761.5|1761|1765.5|1765|1729.5|1728.5|5058732
1280980800000|2010-08-05 04:00:00|1755.5|1752.5|1786.5|1786|1805.5|1805|1747|1746.5|5368052
1281067200000|2010-08-06 04:00:00|1784.5|1784.5|1791|1791|1793.5|1793.5|1765|1765|22605948
1281326400000|2010-08-09 04:00:00|1793.5|1792.5|1787.5|1786.5|1802.5|1802|1780.5|1780|3124872
1281412800000|2010-08-10 04:00:00|1780|1777.5|1792|1789.5|1806.5|1806|1769|1768.5|4509680
1281499200000|2010-08-11 04:00:00|1765|1764|1730|1729.5|1768.5|1767|1723.5|1723|4836788
1281585600000|2010-08-12 04:00:00|1711|1700.5|1735.5|1733.5|1740.5|1740|1703|1700|3187212
1281672000000|2010-08-13 04:00:00|1725|1725|1715.5|1715.5|1745|1745|1715|1715|16061818
1281931200000|2010-08-16 04:00:00|1712|1710|1692.5|1692|1717.5|1717|1685.5|1685|4206248
1282017600000|2010-08-17 04:00:00|1705|1700|1708|1707|1730.5|1730|1690|1689|3730326
1282104000000|2010-08-18 04:00:00|1700.5|1696|1688|1687.5|1707.5|1707|1687|1686.5|9440350
1282190400000|2010-08-19 04:00:00|1684.5|1681|1658.5|1654|1684.5|1683|1649|1648.5|4782706
1282276800000|2010-08-20 04:00:00|1650|1654|1650|1632|1650|1656|1649.5|1620.525|25743634
1282536000000|2010-08-23 04:00:00|1649.5|1611|1645.5|1643|1656|1655.5|1640|1607.5|3351994
1282622400000|2010-08-24 04:00:00|1633.5|1624.5|1608.5|1606|1634|1633|1605|1604|4903148
1282708800000|2010-08-25 04:00:00|1610.5|1606.5|1640.5|1637|1641.5|1641|1603|1601|3165686
1282795200000|2010-08-26 04:00:00|1646|1641|1607.5|1604|1647|1646.5|1595.5|1595|7303626
1282881600000|2010-08-27 04:00:00|1610.5|1610.5|1626|1626|1629|1629|1590|1590|29399012
1283140800000|2010-08-30 04:00:00|1626|1625|1619|1618.5|1634.75|1634.5|1610|1610|3487046
1283227200000|2010-08-31 04:00:00|1612|1611|1592|1591|1626|1625.5|1588.5|1588|6316452
1283313600000|2010-09-01 04:00:00|1603.5|1603|1651.5|1649|1652.5|1652.5|1603.5|1603|5662176
1283400000000|2010-09-02 04:00:00|1643.5|1643|1657.5|1657|1671.5|1671|1637|1636|3184710
1283486400000|2010-09-03 04:00:00|1679.5|1679|1701.5|1701|1702|1701.5|1666|1665|4131690
1283832000000|2010-09-07 04:00:00|1701|1700.5|1661.5|1660.5|1702.5|1702|1657|1656.5|3379706
1283918400000|2010-09-08 04:00:00|1669.5|1661|1695.5|1695|1698.5|1698|1668|1661|3726288
1284004800000|2010-09-09 04:00:00|1701|1700|1703.5|1702.5|1708|1707.5|1689.5|1689|2368142
1284091200000|2010-09-10 04:00:00|1708.5|1703|1719.5|1719|1728.5|1728|1699|1698.5|2598892
1284350400000|2010-09-13 04:00:00|1719|1718.5|1721|1717|1732|1730.5|1707|1706.55|4366040
1284436800000|2010-09-14 04:00:00|1717|1711|1723.5|1721.5|1731|1730.5|1713.5|1711|3705430
1284523200000|2010-09-15 04:00:00|1724.5|1718|1745|1744.5|1745|1744.5|1714.5|1714|2240486
1284609600000|2010-09-16 04:00:00|1725.5|1722.5|1748.5|1748|1750|1749.5|1720|1719|3386932
1284696000000|2010-09-17 04:00:00|1727|1726.5|1728.5|1728|1734|1733.5|1726.5|1726|1698098
1284955200000|2010-09-20 04:00:00|1728|1727.5|1781|1780.5|1784.5|1784|1726.5|1726.5|5034938
1285041600000|2010-09-21 04:00:00|1776|1772|1794|1793.5|1798|1797.5|1759|1758.5|3331336
1285128000000|2010-09-22 04:00:00|1797|1794|1801.5|1801|1825.5|1825|1796|1793.5|3666042
1285214400000|2010-09-23 04:00:00|1795.5|1795|1793|1788.5|1795.5|1795|1789|1787.5|882582
1285300800000|2010-09-24 04:00:00|1818|1818|1827.5|1827.5|1838|1838|1800.5|1800.5|15356604
1285560000000|2010-09-27 04:00:00|1820.5|1820.5|1793|1793|1822.45|1822.45|1791.5|1791.5|10561896
1285646400000|2010-09-28 04:00:00|1792.5|1792.5|1807|1807|1827.5|1827.5|1785.5|1785.5|20015822
1285732800000|2010-09-29 04:00:00|1798.5|1793|1793.5|1790.5|1798.5|1797.5|1780|1779.5|4235450
1285819200000|2010-09-30 04:00:00|1797.5|1791|1781|1780.5|1816.5|1814.5|1775.5|1775|3677316
1285905600000|2010-10-01 04:00:00|1789.5|1789.5|1788|1788|1811.5|1811.5|1778|1778|13908840
1286164800000|2010-10-04 04:00:00|1786.5|1783|1772.5|1767|1795.5|1795|1763.5|1763|3089670
1286251200000|2010-10-05 04:00:00|1788|1786.5|1802|1801|1810|1809.5|1779|1778.5|4346296
1286337600000|2010-10-06 04:00:00|1805|1800|1790|1788|1808.5|1803.5|1771.5|1771|4103920
1286424000000|2010-10-07 04:00:00|1795|1790|1815|1811|1815|1814.5|1786|1785.5|2431248
1286510400000|2010-10-08 04:00:00|1812|1808|1820.5|1816.5|1824.5|1824|1797.5|1797|2704028
1286769600000|2010-10-11 04:00:00|1821|1817|1809|1808.5|1821.5|1821.5|1804.5|1804|2172518
1286856000000|2010-10-12 04:00:00|1801|1797.5|1807|1803|1814.5|1814|1785.5|1785|2890428
1286942400000|2010-10-13 04:00:00|1812.5|1811.5|1834.5|1834|1839|1838.5|1810.5|1810|2517396
1287028800000|2010-10-14 04:00:00|1839.5|1839|1842|1840|1859|1858.5|1833.5|1833|3713280
1287115200000|2010-10-15 04:00:00|1892.125|1892.125|1892.125|1850|1892.125|1892.125|1850|1850|27615936
1287374400000|2010-10-18 04:00:00|1895|1892.5|1880|1875.5|1899.5|1899|1876|1875.5|3442420
1287460800000|2010-10-19 04:00:00|1864.5|1863.5|1836.5|1835.5|1882.5|1882|1825|1824.5|4097502
1287547200000|2010-10-20 04:00:00|1870|1867.5|1919.5|1919|1958.5|1958|1866.5|1863.5|8462156
1287633600000|2010-10-21 04:00:00|1935|1924.5|1955|1947|1955.5|1955|1930|1924.5|4821764
1287720000000|2010-10-22 04:00:00|1957.5|1954.5|1955.5|1955|1957.5|1955|1934|1933.5|3028186
1287979200000|2010-10-25 04:00:00|1970|1965|1977.5|1977|1991.5|1991|1965.5|1964.5|4621344
1288065600000|2010-10-26 04:00:00|1975|1973|1981.5|1977|1981.5|1980.5|1953.5|1953|2942388
1288152000000|2010-10-27 04:00:00|1973.5|1962|1973.5|1973|1989|1988.5|1955|1954.5|3113238
1288238400000|2010-10-28 04:00:00|1984|1978.5|1993|1992|1999|1998.5|1975.5|1975|2067814
1288324800000|2010-10-29 04:00:00|1980.5|1980.5|1983.5|1983.5|1995|1995|1978.5|1978.5|10234600
1288584000000|2010-11-01 04:00:00|1998.5|1998|2011.5|2009|2033.5|2033|1998.5|1998|904060
1288670400000|2010-11-02 04:00:00|2028.5|2028|2018|2014.5|2028.5|2028|2006|2005.5|678612
1288756800000|2010-11-03 04:00:00|2010.5|2010|1990.5|1990|2010.5|2010|1978|1977.5|604894
1288843200000|2010-11-04 04:00:00|2003|2001|1980.5|1977.5|2005|2004.5|1974.5|1974|3683566
1288929600000|2010-11-05 04:00:00|1979.5|1976.5|1946.5|1946|1979.5|1978|1928.5|1928|5808406
1289192400000|2010-11-08 05:00:00|1939.5|1937|1942|1939.5|1947|1945|1910|1909.5|4627826
1289278800000|2010-11-09 05:00:00|1940.5|1938.5|1925.5|1924.5|1944|1943.5|1916|1915.5|3806438
1289365200000|2010-11-10 05:00:00|1934.5|1933.5|1937|1934.5|1939|1938|1910.5|1910|2648972
1289451600000|2010-11-11 05:00:00|1931|1928|1951.5|1946.5|1951.5|1950|1919|1918.5|2642462
1289538000000|2010-11-12 05:00:00|1935|1927|1889|1883.5|1935|1933.5|1882|1882|5181894
1289797200000|2010-11-15 05:00:00|1903.5|1901.5|1905|1900.5|1921|1920.5|1890.5|1890|2494178
1289883600000|2010-11-16 05:00:00|1896|1894|1892|1891.5|1928|1927.5|1886.5|1886|3671716
1289970000000|2010-11-17 05:00:00|1900|1895|1884.5|1880|1900|1898.5|1873|1872.5|3273878
1290056400000|2010-11-18 05:00:00|1909.5|1903|1900|1898|1920|1919.5|1887|1886.5|3437492
1290142800000|2010-11-19 05:00:00|1902|1899|1907|1902|1909|1908.5|1889.5|1889|2320928
1290402000000|2010-11-22 05:00:00|1895.5|1890.5|1885.5|1885|1910|1909.5|1875|1874.5|2805898
1290488400000|2010-11-23 05:00:00|1870.5|1869|1849.5|1849|1880.5|1880|1847.5|1847|3870716
1290574800000|2010-11-24 05:00:00|1880|1879.5|1891|1887.5|1891|1890.5|1872.5|1872|3289988
1290747600000|2010-11-26 05:00:00|1873|1870.5|1861.5|1851|1876.5|1876|1859|1851|1773832
1291006800000|2010-11-29 05:00:00|1855|1852.5|1854|1850.5|1858.5|1858|1833|1832.5|3835338
1291093200000|2010-11-30 05:00:00|1826|1824|1826.5|1824.5|1836.5|1836|1812.5|1812|3373704
1291179600000|2010-12-01 05:00:00|1860|1859|1859.5|1854.5|1872|1871.5|1848|1847.5|7668938
1291266000000|2010-12-02 05:00:00|1864.5|1861.5|1884.5|1882.5|1885|1884|1847|1846|4816296
1291352400000|2010-12-03 05:00:00|1875|1873.5|1863|1859.5|1877.5|1876|1853.5|1853|2197676
1291611600000|2010-12-06 05:00:00|1858|1857|1835|1833.5|1860.5|1860|1832|1831.5|2719050
1291698000000|2010-12-07 05:00:00|1860.5|1857.5|1861|1853.5|1881.5|1881|1854|1852.5|3467146
1291784400000|2010-12-08 05:00:00|1866|1864|1867.5|1862.5|1879.5|1879|1861|1860.5|3390066
1291870800000|2010-12-09 05:00:00|1869.5|1868|1856|1845|1872|1869.5|1845.5|1845|3148446
1291957200000|2010-12-10 05:00:00|1854.5|1850|1884|1875|1884.5|1884|1846.5|1845|4604722
1292216400000|2010-12-13 05:00:00|1878|1876.5|1847|1841|1884.5|1883.5|1838.5|1838|4438242
1292302800000|2010-12-14 05:00:00|1856|1855|1862|1860.5|1867.5|1867|1842|1841.5|3870496
1292389200000|2010-12-15 05:00:00|1853.5|1849|1866.5|1866|1873|1872.5|1852|1849|3322342
1292475600000|2010-12-16 05:00:00|1862|1861|1893|1886.5|1895|1894.5|1860.5|1860|3722804
1292562000000|2010-12-17 05:00:00|1887.5|1886|1875|1859|1887.5|1886.5|1857.5|1857|3778406
1292821200000|2010-12-20 05:00:00|1865|1863.5|1865|1859|1880|1879.5|1855.5|1855|2792788
1292907600000|2010-12-21 05:00:00|1868|1867|1833|1827.5|1870|1869.5|1824.5|1824|4153720
1292994000000|2010-12-22 05:00:00|1827.5|1824.5|1821|1817|1827.5|1827|1811.5|1811|4607932
1293080400000|2010-12-23 05:00:00|1810|1808.5|1815|1811.5|1816.5|1816|1794.5|1794|4411636
1293426000000|2010-12-27 05:00:00|1812.5|1802.5|1825|1820.5|1827|1826.5|1792.5|1792|2268060
1293512400000|2010-12-28 05:00:00|1821.5|1820|1815|1812|1830|1829.5|1810|1809.5|1947282
1293598800000|2010-12-29 05:00:00|1816.5|1813|1823|1820|1829.5|1829|1809.5|1809|2377772
1293685200000|2010-12-30 05:00:00|1818|1815.5|1813.5|1813|1824|1823.5|1802.5|1802|1820648
1293771600000|2010-12-31 05:00:00|1811.5|1810|1812|1808|1817.5|1817.5|1800.5|1800|2413246
1294030800000|2011-01-03 05:00:00|1830|1827.5|1834|1828.5|1862|1861.5|1828|1827.5|4309334
1294117200000|2011-01-04 05:00:00|1846|1843|1850|1846.5|1856.5|1856|1834|1833.5|3668284
1294203600000|2011-01-05 05:00:00|1840|1837.5|1876|1872|1886|1885.5|1839|1837.5|4233004
1294290000000|2011-01-06 05:00:00|1880.5|1877.5|1879|1876.5|1889|1888.5|1871|1870.5|3717642
1294376400000|2011-01-07 05:00:00|1875|1872.5|1876|1874.5|1887|1886.5|1863|1862.5|2390824
1294635600000|2011-01-10 05:00:00|1869.5|1864|1838.5|1833|1878.5|1878|1833|1832.5|3419914
1294722000000|2011-01-11 05:00:00|1837.5|1836.5|1858.5|1853|1862.5|1862|1822|1821.5|4623482
1294808400000|2011-01-12 05:00:00|1865.5|1864.5|1891|1886|1891.5|1891|1859.5|1859|2904812
1294894800000|2011-01-13 05:00:00|1894.5|1892.5|1906|1904|1926.5|1926|1892|1891.5|3817850
1294981200000|2011-01-14 05:00:00|1902.5|1902|1910|1909|1924|1923.5|1894.5|1893.5|2303032
1295326800000|2011-01-18 05:00:00|1926.5|1925.5|1935.5|1934|1947|1946.5|1918.5|1918|2535078
1295413200000|2011-01-19 05:00:00|1934|1930|1907.5|1906|1934|1933.5|1901.5|1901|3404348
1295499600000|2011-01-20 05:00:00|1908.5|1905|1909|1907.5|1930|1929|1901.5|1901|3242408
1295586000000|2011-01-21 05:00:00|1907|1904|1910.5|1910.5|1922.5|1922|1896|1895.5|2304406
1295845200000|2011-01-24 05:00:00|1899|1896|1915.5|1908.5|1919|1918.5|1896|1895|2720642
1295931600000|2011-01-25 05:00:00|1906|1904|1909|1906.5|1918.5|1918|1889|1888.5|2779920
1296018000000|2011-01-26 05:00:00|1898|1897.5|1989.5|1984.5|1993|1992.5|1894|1892.5|7768750
1296104400000|2011-01-27 05:00:00|1977.5|1976|1947|1946.5|1981.5|1981|1941|1940.5|5411178
1296190800000|2011-01-28 05:00:00|1953.5|1952|1912|1910.5|1965|1963.5|1908|1907.5|2936100
1296450000000|2011-01-31 05:00:00|1912|1908.5|1919|1919|1930|1929.5|1896.5|1896|2986546
1296536400000|2011-02-01 05:00:00|1938.5|1935.5|1925|1923.5|1938.5|1936.5|1914.5|1914|3519958
1296622800000|2011-02-02 05:00:00|1919|1916.5|1974.5|1974|1987.5|1987|1919|1916.5|4567298
1296709200000|2011-02-03 05:00:00|1969.5|1965.5|1936.5|1936|1969.5|1966|1933.5|1933|2989864
1296795600000|2011-02-04 05:00:00|1948.5|1946.5|1939.5|1939|1948.5|1946.5|1912.5|1912.5|3899296
1297054800000|2011-02-07 05:00:00|1941.5|1939|1919.5|1919|1941.5|1939.5|1911|1910.5|2507512
1297141200000|2011-02-08 05:00:00|1920|1917|1940.5|1939.5|1944.5|1944|1910.5|1910|1851538
1297227600000|2011-02-09 05:00:00|1942.5|1942|1910|1908|1945.5|1945|1899.5|1899|2987114
1297314000000|2011-02-10 05:00:00|1911.5|1910|1916|1915|1924|1923.5|1904.5|1904|3592852
1297400400000|2011-02-11 05:00:00|1908.5|1904.5|1919|1917|1920|1919.5|1900|1900|2386250
1297659600000|2011-02-14 05:00:00|1921.5|1919.5|1928|1926|1928.5|1928|1906|1905.5|3113516
1297746000000|2011-02-15 05:00:00|1928.5|1924|1950|1949|1950.5|1950|1907.5|1907.5|3665118
1297832400000|2011-02-16 05:00:00|1949|1947|1971.5|1969.5|1985|1984.5|1940.5|1937.5|4420182
1297918800000|2011-02-17 05:00:00|1964.5|1962.5|1964.5|1963.5|1973.5|1973|1953.5|1953|2297260
1298005200000|2011-02-18 05:00:00|1967.5|1962.5|1965.5|1963.5|1989.5|1989|1954.5|1953.5|2712500
1298350800000|2011-02-22 05:00:00|1945|1941.5|1927|1923.5|1965|1959.5|1913.5|1913|7117806
1298437200000|2011-02-23 05:00:00|1924.5|1921|1902.5|1900|1930.5|1930|1900|1899.5|6908006
1298523600000|2011-02-24 05:00:00|1900|1899.5|1939|1937|1943.5|1943|1892|1891.5|9920198
1298610000000|2011-02-25 05:00:00|1946.5|1944|1952.5|1950|1962.5|1962|1924.5|1924|8648066
1298869200000|2011-02-28 05:00:00|1961.5|1960.5|1949.5|1948.5|1974|1972.5|1940.5|1940|4408348
1298955600000|2011-03-01 05:00:00|1956|1954.5|1928|1926|1964|1963.5|1925.5|1925|2820102
1299042000000|2011-03-02 05:00:00|1927.5|1925|1952|1950.5|1972.5|1972.5|1923|1922.5|2908762
1299128400000|2011-03-03 05:00:00|1971|1969|1999.5|1998|2002.5|2002|1966.5|1966|3486612
1299214800000|2011-03-04 05:00:00|2008.5|2005|2037|2036|2064|2063.5|2000|1999.5|6083666
1299474000000|2011-03-07 05:00:00|2050|2047|2055|2053|2070.5|2070.5|2035|2034.5|3985292
1299560400000|2011-03-08 05:00:00|2050|2046.5|2062.5|2062|2071.5|2071|2039|2038.5|3437110
1299646800000|2011-03-09 05:00:00|2064|2059.5|2082.5|2081|2090.5|2090|2057.5|2057|3214166
1299733200000|2011-03-10 05:00:00|2056.5|2053|2050.5|2049.5|2070|2069|2047.5|2047|2737000
1299819600000|2011-03-11 05:00:00|2048|2045|2042.5|2040|2064.5|2063.5|2036|2035.5|2563670
1300075200000|2011-03-14 04:00:00|2036|2034.5|2039|2038|2050|2049.5|2023.5|2023|3158012
1300161600000|2011-03-15 04:00:00|1996.5|1994.5|1989.5|1988|2015.5|2012.5|1985|1985|4634016
1300248000000|2011-03-16 04:00:00|1980|1977.5|1993|1992.5|2005.5|2005.5|1955|1953|5203640
1300334400000|2011-03-17 04:00:00|2010|2008|2018|2015.5|2026|2025.5|1996|1995.5|3855778
1300420800000|2011-03-18 04:00:00|2025.5|2021.5|2010|2007.5|2037|2036.5|2008.5|2007.5|2863324
1300680000000|2011-03-21 04:00:00|2029.5|2024.5|2014|2013|2047|2046.5|2013|2012.5|4019154
1300766400000|2011-03-22 04:00:00|2012|2010|2023.5|2022|2027.5|2027|1996.5|1996|2635488
1300852800000|2011-03-23 04:00:00|2019|2015.5|2067|2065.5|2086.5|2086|2017.5|2015.5|4587790
1300939200000|2011-03-24 04:00:00|2079.5|2076|2102.5|2102|2118.5|2118.5|2072.5|2070|4719558
1301025600000|2011-03-25 04:00:00|2111|2108|2104.5|2104|2127.5|2127|2098|2097.5|2948364
1301284800000|2011-03-28 04:00:00|2107.5|2104|2087.5|2086|2110.5|2109.5|2085.5|2085|3190534
1301371200000|2011-03-29 04:00:00|2089.5|2088.5|2102.5|2101|2103.5|2103|2082.5|2082|2903020
1301457600000|2011-03-30 04:00:00|2124.5|2121|2126|2125.5|2145|2144.5|2120|2119.5|3345296
1301544000000|2011-03-31 04:00:00|2119|2117.5|2123|2121.5|2144|2143.5|2111|2110.5|4439012
1301630400000|2011-04-01 04:00:00|2110.5|2106.5|2133.5|2132.5|2133.5|2133|2110.5|2106.5|3841744
1301889600000|2011-04-04 04:00:00|2137.5|2134.5|2140.5|2140|2147|2146.5|2133|2132.5|3854270
1301976000000|2011-04-05 04:00:00|2132.5|2132|2092.5|2091|2137.5|2136.5|2085.5|2085|5129372
1302062400000|2011-04-06 04:00:00|2100.5|2100|2087.5|2086.5|2114|2113.5|2087|2086.5|4995304
1302148800000|2011-04-07 04:00:00|2085.5|2084|2076.5|2074.5|2095|2094.5|2071.5|2071|2739834
1302235200000|2011-04-08 04:00:00|2084|2082|2062.5|2061|2088|2087.5|2052.5|2052|4258780
1302494400000|2011-04-11 04:00:00|2067.5|2062.5|2062|2061.5|2080.5|2080|2053.5|2053|2702358
1302580800000|2011-04-12 04:00:00|2057.5|2057|2056.5|2055|2063|2063|2050|2049.5|2305838
1302667200000|2011-04-13 04:00:00|2068|2064.5|2066.5|2065|2089|2088.5|2055.5|2055|3573636
1302753600000|2011-04-14 04:00:00|2059.5|2056|2092.5|2092|2093.5|2093|2050|2049.5|4389480
1302840000000|2011-04-15 04:00:00|2088.5|2085.5|2085.5|2084.5|2092.5|2092|2065.5|2065|3205634
1303099200000|2011-04-18 04:00:00|2069.5|2068|2017|2015.5|2070.5|2068|2013.5|2013|4948218
1303185600000|2011-04-19 04:00:00|2021.5|2018|2032.5|2031|2032.5|2031.5|2009.5|2009|3616518
1303272000000|2011-04-20 04:00:00|2052.5|2049|2039.5|2038|2052.5|2050|2016.5|2016|4854444
1303358400000|2011-04-21 04:00:00|1985|1981.5|1954|1953|2000|1999.5|1950|1950|9729304
1303704000000|2011-04-25 04:00:00|1967|1963|1961.5|1959.5|1970|1968.5|1940|1939.5|5823934
1303790400000|2011-04-26 04:00:00|1972|1963.5|1976|1975.5|1984|1983.5|1958|1957.5|3272444
1303876800000|2011-04-27 04:00:00|1982.5|1979.5|1995|1994.5|2001|2000.5|1970.5|1970|6500842
1303963200000|2011-04-28 04:00:00|1993|1991.5|1965|1964|1998.5|1998|1947|1947|5945992
1304049600000|2011-04-29 04:00:00|1966.5|1965.5|1944.5|1940.5|1969.5|1967|1942.5|1940.5|4222586
1304308800000|2011-05-02 04:00:00|1953.5|1950.5|2034|2033.5|2045|2044.5|1953.5|1950.5|6561324
1304395200000|2011-05-03 04:00:00|2043|2041|2084|2081.5|2087|2086.5|2015.5|2015|5386374
1304481600000|2011-05-04 04:00:00|2077|2072.5|2068.5|2067.5|2087.5|2085.5|2046|2045.5|4605218
1304568000000|2011-05-05 04:00:00|2062|2059|2033|2031.5|2070.5|2067.5|2028.5|2028|4629338
1304654400000|2011-05-06 04:00:00|2049|2044|2052|2050.5|2066.5|2066|2043|2042.5|4364548
1304913600000|2011-05-09 04:00:00|2050.5|2049|2062.5|2062|2076.5|2076|2042.5|2041.5|3689376
1305000000000|2011-05-10 04:00:00|2066|2063|2053|2053|2078.5|2078|2035.5|2035|3816106
1305086400000|2011-05-11 04:00:00|2058|2054.5|2040|2037.5|2059.5|2059|2015.5|2015|3903970
1305172800000|2011-05-12 04:00:00|2036|2033|2065.5|2064|2067|2066.5|2036|2033|3494152
1305259200000|2011-05-13 04:00:00|2069.5|2066.5|2061|2060|2096.5|2096|2052|2051.5|4737054
1305518400000|2011-05-16 04:00:00|2057|2044.5|2028.5|2028|2059.5|2059|2021.5|2021|3801092
1305604800000|2011-05-17 04:00:00|2028|2026|2023.5|2022|2028|2027.5|2004.5|2004|3653892
1305691200000|2011-05-18 04:00:00|2022|2018|2018|2016|2022|2019.5|1999.5|1999|3596144
1305777600000|2011-05-19 04:00:00|2027|2019.5|2009|2008.5|2029.5|2029|2000|1999.5|3143944
1305864000000|2011-05-20 04:00:00|2032|2030|2048.5|2048.5|2060|2060|2029|2027|3691522
1306123200000|2011-05-23 04:00:00|2027|2023|2021.5|2021.5|2027|2026|2010.5|2010|3316964
1306209600000|2011-05-24 04:00:00|2019|2016|2022|2021|2039.5|2039|2006.5|2006|3871820
1306296000000|2011-05-25 04:00:00|2017.5|2015|2025|2022.5|2028|2027.5|2011.5|2011|3254152
1306382400000|2011-05-26 04:00:00|2018.5|2015|2047|2045|2050|2049.5|2011.5|2010|3874436
1306468800000|2011-05-27 04:00:00|2046|2043|2060.5|2060|2066|2065.5|2043.5|2042.5|2634174
1306814400000|2011-05-31 04:00:00|2068|2063.5|2088.5|2087|2089|2088|2063.5|2063|2586594
1306900800000|2011-06-01 04:00:00|2081|2077.5|2064|2063.5|2092|2091.5|2064|2063.5|3072434
1306987200000|2011-06-02 04:00:00|2059|2054|2070|2068.5|2074.5|2074|2055|2054|2532752
1307073600000|2011-06-03 04:00:00|2051|2048|2052.5|2051.5|2071|2070.5|2039|2038.5|2926556
1307332800000|2011-06-06 04:00:00|2049|2043|2047.5|2045|2055|2054.5|2035.5|2035|2774536
1307419200000|2011-06-07 04:00:00|2053.5|2050|2052|2051|2062.5|2062|2038.5|2035.5|2151658
1307505600000|2011-06-08 04:00:00|2051.5|2049|2057.5|2057|2066.5|2066|2038|2037.5|2599150
1307592000000|2011-06-09 04:00:00|2061.5|2056.5|2058|2057|2084.5|2084.5|2053|2052.5|3058088
1307678400000|2011-06-10 04:00:00|2054|2052.5|2013|2010|2054|2053.5|2011|2010|2771626
1307937600000|2011-06-13 04:00:00|1974.5|1962.5|1998|1997.5|2011|2010.5|1970|1962.5|4254280
1308024000000|2011-06-14 04:00:00|2014.5|2008.5|1989|1987.5|2014.5|2009|1986.5|1986|3621648
1308110400000|2011-06-15 04:00:00|1979.5|1976.5|1985|1982.5|2008.5|2008|1975|1974.5|4140276
1308196800000|2011-06-16 04:00:00|1988.5|1983|1982.5|1982|1992|1991.5|1972|1971.5|5460418
1308283200000|2011-06-17 04:00:00|1993|1988.5|1977|1976.5|1996|1995.5|1967|1966.5|3568126
1308542400000|2011-06-20 04:00:00|1976|1973|2005|2004.5|2007.5|2007|1973|1972.5|2358658
1308628800000|2011-06-21 04:00:00|1999.5|1997|1995|1994.5|2003.5|2001.5|1978|1977.5|3024680
1308715200000|2011-06-22 04:00:00|1994.5|1986|2002|2001.5|2022.5|2022|1982.5|1982|2627118
1308801600000|2011-06-23 04:00:00|1991.5|1986|2006|2005.5|2010.5|2010|1966.5|1966|2295802
1308888000000|2011-06-24 04:00:00|2006.5|2002|1985.5|1985|2006.5|2002|1979.5|1979|4336950
1309147200000|2011-06-27 04:00:00|1990.5|1987|2010|2007.5|2014.5|2014|1973|1972.5|2364412
1309233600000|2011-06-28 04:00:00|2012.5|2010|2047|2046|2056|2055.5|2002.5|2001.5|3246946
1309320000000|2011-06-29 04:00:00|2074.5|2070|2070.5|2068.5|2084|2083.5|2063|2062.5|3260192
1309406400000|2011-06-30 04:00:00|2078|2071.5|2071.5|2069|2086.5|2086|2066.5|2066|3744626
1309492800000|2011-07-01 04:00:00|2073|2068.5|2098.5|2098.5|2098.5|2098.5|2071|2068.5|3132486
1309752000000|2011-07-04 04:00:00|||||||||1000
1309838400000|2011-07-05 04:00:00|2097|2094|2079.5|2078.5|2099.5|2098.5|2071.5|2071|2266416
1309924800000|2011-07-06 04:00:00|2087|2083.5|2112.5|2112|2112.5|2112|2085|2083|3052160
1310011200000|2011-07-07 04:00:00|2124|2121.5|2134.5|2132.5|2135|2135|2117.5|2117|2890602
1310097600000|2011-07-08 04:00:00|2123.5|2122|2123|2120.5|2137.5|2137|2109.5|2109|2438826
1310356800000|2011-07-11 04:00:00|2102.5|2099.5|2064|2063.5|2108|2105.5|2057|2056.5|3532678
1310443200000|2011-07-12 04:00:00|2050.5|2050|2078|2077.5|2093|2092.5|2050.5|2050|3260852
1310529600000|2011-07-13 04:00:00|2086.5|2084|2080.5|2080.5|2108|2107.5|2075.5|2075|2015628
1310616000000|2011-07-14 04:00:00|2087.5|2082.5|2064.5|2062.5|2100|2099.5|2061|2060.5|1934972
1310702400000|2011-07-15 04:00:00|2067|2063.5|2050|2049|2068|2067.5|2035.5|2035|2015770
1310961600000|2011-07-18 04:00:00|2045|2042|2042.5|2040.5|2054.5|2054|2016.5|2016|2538856
1311048000000|2011-07-19 04:00:00|2062.5|2042.5|2086.5|2083|2097.5|2097|2056.5|2042.5|3492012
1311134400000|2011-07-20 04:00:00|2090.5|2085|2090.5|2088|2112.5|2112|2087.5|2085|2682074
1311220800000|2011-07-21 04:00:00|2107.5|2104|2149|2148|2155.5|2155|2107.5|2104|3337608
1311307200000|2011-07-22 04:00:00|2151.5|2147.5|2161.5|2159.5|2174.5|2174|2141|2140.5|2780844
1311566400000|2011-07-25 04:00:00|2157.5|2153.5|2133|2132|2166|2165.5|2131.5|2131|2343390
1311652800000|2011-07-26 04:00:00|2138|2126.5|2107.5|2102|2139|2138.5|2102|2101.5|3483498
1311739200000|2011-07-27 04:00:00|2097|2092.5|2150|2148.5|2163|2162.5|2087.5|2086.5|4609738
1311825600000|2011-07-28 04:00:00|2144.5|2142.5|2159.5|2158.5|2174|2173.5|2139.5|2137.5|3722706
1311912000000|2011-07-29 04:00:00|2134.5|2128.5|2119|2118|2154.5|2154|2118|2116|4470344
1312171200000|2011-08-01 04:00:00|2136.5|2132.5|2077.5|2075|2148|2147|2061.5|2061|4030032
1312257600000|2011-08-02 04:00:00|2059|2056|2021|2019|2088.5|2088|2018.5|2018|3391218
1312344000000|2011-08-03 04:00:00|2021.5|2020|1988.5|1985.5|2021.5|2020|1943|1942.5|4960672
1312430400000|2011-08-04 04:00:00|1964.5|1961.5|1873.5|1870|1968|1965.5|1869|1868.5|5111372
1312516800000|2011-08-05 04:00:00|1888|1887|1888|1886|1914.5|1914|1850|1849.5|5528854
1312776000000|2011-08-08 04:00:00|1862.5|1852|1843|1840|1889|1888.5|1812|1811.5|7391770
1312862400000|2011-08-09 04:00:00|1862.5|1859|1907.5|1907.5|1907.5|1907.5|1807.5|1807|6436458
1312948800000|2011-08-10 04:00:00|1898.5|1895|1770|1766|1898.5|1895.5|1764.5|1764|5790280
1313035200000|2011-08-11 04:00:00|1783|1782.5|1843.5|1841.5|1862.5|1862|1777|1776.5|4725664
1313121600000|2011-08-12 04:00:00|1862|1852.5|1872.5|1871|1879|1878.5|1827.5|1825.5|3516534
1313380800000|2011-08-15 04:00:00|1870|1867|1864|1863|1873|1872.5|1809|1809|5626650
1313467200000|2011-08-16 04:00:00|1862|1862|1941.5|1941|1953.5|1953|1862|1861.5|5389336
1313553600000|2011-08-17 04:00:00|1942.5|1938|1922.5|1922|1955|1954.5|1906|1905.5|3624404
1313640000000|2011-08-18 04:00:00|1881|1870|1865.5|1864|1892.5|1892|1847.5|1847|4468846
1313726400000|2011-08-19 04:00:00|1848|1838|1860.5|1859.5|1890|1889.5|1837.5|1837|3736104
1313985600000|2011-08-22 04:00:00|1896.5|1895|1892|1890.5|1920|1919.5|1878|1877.5|3850536
1314072000000|2011-08-23 04:00:00|1890|1887.5|1952|1951|1952.5|1952|1882.5|1881.5|3548450
1314158400000|2011-08-24 04:00:00|1946.5|1938|1909|1906|1949.5|1946.5|1887.5|1887|4303350
1314244800000|2011-08-25 04:00:00|1915.5|1911|1904.5|1902|1923.5|1921|1891|1890.5|3083052
1314331200000|2011-08-26 04:00:00|1901|1897.5|1936.5|1935|1938|1937.5|1870.5|1870|2724548
1314590400000|2011-08-29 04:00:00|1944|1930.5|1989.5|1988.5|1990|1989.5|1940.5|1930|2482548
1314676800000|2011-08-30 04:00:00|1984|1976|2006|2003|2013|2012.5|1973.5|1973|3088116
1314763200000|2011-08-31 04:00:00|2015|2010|1994.5|1994|2015|2013.5|1978|1977.5|2298810
1314849600000|2011-09-01 04:00:00|1998.5|1988.5|1981|1978.5|2012|2011.5|1976|1975.5|2548506
1314936000000|2011-09-02 04:00:00|1953.5|1950|1942.5|1940|1975.5|1975|1940.5|1940|2195736
1315281600000|2011-09-06 04:00:00|1901|1895.5|1933|1931.5|1940.5|1940|1896|1895.5|2826128
1315368000000|2011-09-07 04:00:00|1959.5|1954|1990.5|1990|1991|1990.5|1944|1943.5|2508306
1315454400000|2011-09-08 04:00:00|1986.5|1969|1976|1974.5|1995.5|1995|1963|1962|2169732
1315540800000|2011-09-09 04:00:00|1960|1954.5|1891|1890.5|1964.5|1959.5|1879.5|1879|3254296
1315800000000|2011-09-12 04:00:00|1879|1864.5|1900|1899.5|1903.5|1903|1861.5|1861|3086328
1315886400000|2011-09-13 04:00:00|1905.5|1900|1909.5|1909.5|1916|1915.5|1883|1882.5|2165564
1315972800000|2011-09-14 04:00:00|1918.5|1912.5|1968.5|1968|1986.5|1986|1918.5|1912.5|3320356
1316059200000|2011-09-15 04:00:00|1990|1986.5|1993|1991.5|1996.5|1995.5|1959.5|1959|2388742
1316145600000|2011-09-16 04:00:00|2013.5|2009.5|2019.5|2018|2036|2036|1995.5|1991.5|4053702
1316404800000|2011-09-19 04:00:00|2010|2007|2003.5|2002|2013|2012.5|1983.5|1983|2179734
1316491200000|2011-09-20 04:00:00|2013.5|2005.5|2042|2041|2064|2063.5|2001|2000.5|4126132
1316577600000|2011-09-21 04:00:00|2040|2034.5|1984.5|1982.5|2040|2038|1982|1981.5|3107614
1316664000000|2011-09-22 04:00:00|1948|1941.5|1917.5|1917|1948|1944.5|1896|1895.5|5144216
1316750400000|2011-09-23 04:00:00|1913|1902.5|1923|1921|1931.5|1931|1879.5|1878.5|3691020
1317009600000|2011-09-26 04:00:00|1933|1929.5|1977.5|1977|2005.5|2005|1919|1918.5|4576056
1317096000000|2011-09-27 04:00:00|2000|1982.5|2004|2002.5|2015|2014.5|1976.5|1976|3871496
1317182400000|2011-09-28 04:00:00|2003.5|2000.5|1962|1960.5|2015|2014.5|1959.5|1959|2574036
1317268800000|2011-09-29 04:00:00|1983|1978.5|1963.5|1962|1998.5|1998|1926.5|1925.5|2647600
1317355200000|2011-09-30 04:00:00|1942|1935|1941.5|1939|1968.5|1968|1929|1928.5|3108500
1317614400000|2011-10-03 04:00:00|1939|1930|1892.5|1890|1955.5|1955|1890.5|1890|3554558
1317700800000|2011-10-04 04:00:00|1869.5|1863.5|1896|1893|1899|1898.5|1836.5|1836|3937170
1317787200000|2011-10-05 04:00:00|1902|1897.5|1957.5|1955.5|1958|1957.5|1887|1886.5|3776748
1317873600000|2011-10-06 04:00:00|1952|1948|1982.5|1981|1982.5|1982|1939|1938.5|2698736
1317960000000|2011-10-07 04:00:00|1986|1976.5|1967|1965.5|1986|1984|1940.5|1940|3506846
1318219200000|2011-10-10 04:00:00|1996.5|1993.5|2033.5|2031|2033.5|2032|1993|1992.5|2833472
1318305600000|2011-10-11 04:00:00|2027.5|2026.5|1986|1985.5|2046.5|2046|1978|1977.5|2707812
1318392000000|2011-10-12 04:00:00|2009|2005|2014.5|2012.5|2033|2032.5|1986.5|1986|2391430
1318478400000|2011-10-13 04:00:00|2008|2003|2033|2031.5|2036.5|2036|2004.5|2002|2053870
1318564800000|2011-10-14 04:00:00|2044.5|2041|2021.5|2020|2044.5|2041|2005|2004.5|2318296
1318824000000|2011-10-17 04:00:00|2013.5|2011|1993|1992.5|2030.5|2030|1986.5|1986|2159176
1318910400000|2011-10-18 04:00:00|1991.5|1987|2039.5|2037.5|2047|2046.5|1986.5|1986|3583632
1318996800000|2011-10-19 04:00:00|2044|2040|2040|2039.5|2066.5|2066|2028.5|2028|2761574
1319083200000|2011-10-20 04:00:00|2044.5|2040.5|2050.5|2048.5|2062.5|2062|2020.5|2020|3472036
1319169600000|2011-10-21 04:00:00|2070.5|2069|2074.5|2073.5|2090|2089.5|2057|2056.5|3041682
1319428800000|2011-10-24 04:00:00|2073.5|2071.5|2101|2099.5|2103|2102.5|2071|2070.5|2483228
1319515200000|2011-10-25 04:00:00|2092.5|2083.5|2055.5|2054.5|2104|2103.5|2050.5|2050|3192026
1319601600000|2011-10-26 04:00:00|2074|2072.5|2075|2073.5|2081.5|2081|2020|2019.5|3247478
1319688000000|2011-10-27 04:00:00|2096|2095|2107.5|2102|2109.5|2109|2076|2075.5|3368024
1319774400000|2011-10-28 04:00:00|2112|2102.5|2139.5|2139|2149|2148.5|2097.5|2095.5|3302646
1320033600000|2011-10-31 04:00:00|2120|2116|2084.5|2083|2123|2120.5|2083.5|2083|2387226
1320120000000|2011-11-01 04:00:00|2048|2042.5|2053.5|2051.5|2070|2069|2026.5|2025.5|3734390
1320206400000|2011-11-02 04:00:00|2074.5|2071|2053.5|2051|2075|2074|2035|2034.5|3023228
1320292800000|2011-11-03 04:00:00|2040.5|2040|2047|2045|2059|2058.5|2028.5|2028|3032838
1320379200000|2011-11-04 04:00:00|2030.5|2029.5|2036|2034|2052|2051.5|2006.5|2006|2470812
1320642000000|2011-11-07 05:00:00|2045.5|2043.5|2053.5|2053|2057.5|2056.5|2023|2022.5|2337436
1320728400000|2011-11-08 05:00:00|2059.5|2056.5|2062|2060|2066|2065.5|2037|2036.5|2205372
1320814800000|2011-11-09 05:00:00|2021|2017.5|1995|1991.5|2025|2024|1985|1984.5|4130286
1320901200000|2011-11-10 05:00:00|2006|2004|2009|2007|2013.5|2013|1978.5|1978|3131738
1320987600000|2011-11-11 05:00:00|2029|2027.5|2053.5|2052.5|2066|2065.5|2027.5|2027|3767712
1321246800000|2011-11-14 05:00:00|2054|2051|2024|2023|2058.5|2055.5|2019|2018.5|2248424
1321333200000|2011-11-15 05:00:00|2020|2017|2035|2032.5|2046.5|2046|2017|2016.5|1995268
1321419600000|2011-11-16 05:00:00|2020|2015.5|2010|2009|2038.5|2038|2005.5|2005|2096448
1321506000000|2011-11-17 05:00:00|2004|2000|1981.5|1980.5|2025|2024.5|1972|1971.5|2859062
1321592400000|2011-11-18 05:00:00|1975.5|1973|1995|1994|2007|2006.5|1965.5|1965|2764890
1321851600000|2011-11-21 05:00:00|1854|1850.5|1812|1811.5|1859.5|1859|1723.5|1723|24303698
1321938000000|2011-11-22 05:00:00|1828.5|1828|1939|1936.5|1948.5|1948|1828.5|1828|15430406
1322024400000|2011-11-23 05:00:00|1923.5|1922.5|1983|1982|2002.5|2002|1907.5|1906|13121718
1322197200000|2011-11-25 05:00:00|1973.5|1968|1965.5|1964|2004|2003.5|1964|1963.5|4107842
1322456400000|2011-11-28 05:00:00|1977.5|1970|1992|1989.5|2012.5|2012|1968|1967.5|5655774
1322542800000|2011-11-29 05:00:00|1993.5|1990|1965|1963.5|2001|2000.5|1962|1961.5|4513096
1322629200000|2011-11-30 05:00:00|1976.5|1974|1992.5|1990|2004|2003.5|1974|1971.5|5867394
1322715600000|2011-12-01 05:00:00|1993|1988|1986.5|1986|2004.5|2004|1974|1972.5|3745108
1322802000000|2011-12-02 05:00:00|2001.5|1999|1970.5|1969|2002|2000.5|1960.5|1960|3983146
1323061200000|2011-12-05 05:00:00|1986.5|1983|2008|2006|2009|2008.5|1953.5|1951|10955516
1323147600000|2011-12-06 05:00:00|2004.5|2000.5|1990.5|1989|2016|2015.5|1984|1983.5|3941802
1323234000000|2011-12-07 05:00:00|1989.5|1987|1972.5|1969|1990|1988|1970.5|1969|4385838
1323320400000|2011-12-08 05:00:00|1968.5|1966|1937.5|1936|1968.5|1967|1934.5|1934|3852848
1323406800000|2011-12-09 05:00:00|1951.5|1946|1951|1949.5|1975.5|1975|1947|1946|2695610
1323666000000|2011-12-12 05:00:00|1942.5|1939|1951|1950|1957.5|1957|1930.5|1930.5|3904858
1323752400000|2011-12-13 05:00:00|1944|1937|1930.5|1928|1961|1960.5|1926.5|1926|3105162
1323838800000|2011-12-14 05:00:00|1931.5|1930|1939.5|1938|1944|1943.5|1925|1924.5|3450798
1323925200000|2011-12-15 05:00:00|1953.5|1949|1925|1924.5|1956|1955.5|1923.5|1923|2997442
1324011600000|2011-12-16 05:00:00|1920|1915.5|1858|1856.5|1930|1929.5|1852.5|1852|7513992
1324270800000|2011-12-19 05:00:00|1860.5|1858.5|1875|1873|1898.5|1898|1849.5|1849|3936328
1324357200000|2011-12-20 05:00:00|1903|1897|1910.5|1908.5|1917|1916.5|1888.5|1888|3248254
1324443600000|2011-12-21 05:00:00|1910|1907.5|1943|1942|1943.5|1943|1904|1903.5|2908508
1324530000000|2011-12-22 05:00:00|1944.5|1940.5|1937|1935|1944.5|1942.5|1921.5|1921|2483654
1324616400000|2011-12-23 05:00:00|1950|1944.5|1965|1963.5|1966.5|1966|1937.5|1937|3360758
1324962000000|2011-12-27 05:00:00|1972.5|1969.5|1994.5|1993|1994.5|1994|1953|1951|1961312
1324962000000|2011-12-27 05:00:00|1972.5|1969.5|1994.5|1993|1994.5|1994|1953|1951|1961312
1325048400000|2011-12-28 05:00:00|1994|1986|1995|1994|2010|2009.5|1983.5|1980.5|2933028
1325134800000|2011-12-29 05:00:00|1993.5|1989|2028.5|2026.5|2028.5|2028|1990.5|1988|3147130
1325221200000|2011-12-30 05:00:00|2015.5|2015|2047|2046.5|2053|2052.5|2012.5|2010.5|2182156
1325566800000|2012-01-03 05:00:00|2075.5|2074.5|2093|2092|2099|2098.5|2068|2067.5|4260666
1325653200000|2012-01-04 05:00:00|2095|2094.5|2101|2100.5|2103|2102.5|2085.5|2085|2993404
1325739600000|2012-01-05 05:00:00|2102.5|2101|2127.5|2125|2148.5|2148|2101|2100|4497554
1325826000000|2012-01-06 05:00:00|2118.5|2115|2140.5|2139|2155|2154.5|2110.5|2110|4849778
1326085200000|2012-01-09 05:00:00|2117.5|2117.5|2137|2136|2149.5|2148.5|2117.5|2117.5|4566982
1326171600000|2012-01-10 05:00:00|2157.5|2156|2213.5|2211.5|2251.5|2251|2147.5|2146|7235568
1326258000000|2012-01-11 05:00:00|2199|2195|2220|2219.5|2230|2229.5|2189.5|2189|3187080
1326344400000|2012-01-12 05:00:00|2217|2208|2246.5|2245|2248.5|2248|2199|2198.5|3209008
1326430800000|2012-01-13 05:00:00|2231.5|2225|2245|2244.5|2249.5|2249|2200|2199.5|3343702
1326776400000|2012-01-17 05:00:00|2248.5|2245|2314|2312|2324.5|2324|2244.5|2243|6341480
1326862800000|2012-01-18 05:00:00|2314.5|2311.5|2377.5|2375|2377.5|2377|2305.5|2305|6069126
1326949200000|2012-01-19 05:00:00|2370|2366.5|2361|2360.5|2374|2373.5|2340|2339.5|4712164
1327035600000|2012-01-20 05:00:00|2351.5|2350|2373.5|2371|2373.5|2373|2341.5|2341|2747204
1327294800000|2012-01-23 05:00:00|2362.5|2360.5|2370.5|2368|2372|2371.5|2351.5|2350.5|3894658
1327381200000|2012-01-24 05:00:00|2372|2366|2384.5|2383|2393|2392.5|2353.5|2352.5|3545466
1327467600000|2012-01-25 05:00:00|2376|2371.5|2416|2414.5|2424|2423.5|2372.5|2371.5|4442488
1327554000000|2012-01-26 05:00:00|2424|2421|2430|2429.5|2439|2438.5|2393|2392.5|4318916
1327640400000|2012-01-27 05:00:00|2424|2418|2438.5|2435.5|2449.5|2449|2420|2416|4027902
1327899600000|2012-01-30 05:00:00|2415|2413.5|2433.5|2432|2444.5|2444|2402|2400|3201318
1327986000000|2012-01-31 05:00:00|2428|2425.5|2443|2442.5|2444|2443.5|2420.5|2417|3108530
1328072400000|2012-02-01 05:00:00|2450|2449.5|2458.5|2458|2470|2469.5|2444|2443.5|5308064
1328158800000|2012-02-02 05:00:00|2445.5|2438.5|2476.5|2465.5|2481.5|2481|2419.5|2418.5|5257694
1328245200000|2012-02-03 05:00:00|2673|2671|2735.5|2733.5|2745|2744.5|2650.5|2650|14509940
1328504400000|2012-02-06 05:00:00|2719|2712|2802.5|2801|2825|2824.5|2714|2712|7998428
1328590800000|2012-02-07 05:00:00|2757.5|2753.5|2753.5|2752.5|2795|2794|2733.5|2733|5290276
1328677200000|2012-02-08 05:00:00|2734|2728|2714.5|2714|2745|2744.5|2692|2691.5|4155478
1328763600000|2012-02-09 05:00:00|2717|2713.5|2686|2685.5|2717.5|2716.5|2677.5|2677|5691528
1328850000000|2012-02-10 05:00:00|2686.5|2681.5|2689|2687.5|2699|2696|2671.5|2671|4360624
1329109200000|2012-02-13 05:00:00|2695.5|2688|2745.5|2745|2748.5|2748|2689|2685.5|4690804
1329195600000|2012-02-14 05:00:00|2720.5|2714|2729|2727.5|2745|2744.5|2708|2706.5|3668928
1329282000000|2012-02-15 05:00:00|2745|2742.5|2741|2740.5|2745.5|2745|2704|2703|2821440
1329368400000|2012-02-16 05:00:00|2750|2749.5|2741|2739.5|2762.5|2762|2726|2725.5|4735080
1329454800000|2012-02-17 05:00:00|2290|2286|2350.5|2350|2393.5|2393|2284|2280|21142442
1329800400000|2012-02-21 05:00:00|2326.5|2326|2235.5|2233.5|2337.5|2336|2229.5|2229.5|10045888
1329886800000|2012-02-22 05:00:00|2210|2209.5|2227|2225.5|2250.5|2250|2191|2190.5|9985714
1329973200000|2012-02-23 05:00:00|2249.5|2248|2258.5|2256.5|2266.5|2266|2219|2218.5|6014890
1330059600000|2012-02-24 05:00:00|2271|2269.5|2264|2262|2275|2273.5|2233.5|2233|3247632
1330318800000|2012-02-27 05:00:00|2254|2250.5|2260|2259.5|2265.5|2265|2239|2238.5|2957670
1330405200000|2012-02-28 05:00:00|2264.5|2263|2300.5|2298.5|2320.5|2320|2258|2256.5|4745554
1330491600000|2012-02-29 05:00:00|2300|2295|2276|2273|2311.5|2310.5|2270.5|2270|5326364
1330578000000|2012-03-01 05:00:00|2293.5|2290.5|2330.5|2329|2333|2332.5|2289|2285.5|4888516
1330664400000|2012-03-02 05:00:00|2333|2332|2350.5|2349|2364|2363.5|2314.5|2314|4150532
1330923600000|2012-03-05 05:00:00|2347.5|2345.5|2311.5|2310.5|2357|2356.5|2298|2297.5|3725542
1331010000000|2012-03-06 05:00:00|2283.5|2279|2293|2292.5|2309|2308|2270|2269.5|5442188
1331096400000|2012-03-07 05:00:00|2292|2289.5|2274|2273|2297|2295|2240.5|2240|3779972
1331182800000|2012-03-08 05:00:00|2288.5|2284.5|2327.5|2325.5|2348.5|2348|2285|2284.5|3607500
1331269200000|2012-03-09 05:00:00|2329|2326.5|2304.5|2303|2330.5|2328.5|2296|2295.5|3597894
1331524800000|2012-03-12 04:00:00|2320.5|2315.5|2308|2307.5|2328|2323|2299.5|2299|2321600
1331611200000|2012-03-13 04:00:00|2328.5|2322.5|2342|2340.5|2342|2341|2282|2281.5|3455400
1331697600000|2012-03-14 04:00:00|2340.5|2337.5|2334|2332|2345.5|2345|2320|2319.5|2627028
1331784000000|2012-03-15 04:00:00|2347.5|2341|2359|2355.5|2360|2359.5|2332.5|2332|4215774
1331870400000|2012-03-16 04:00:00|2356.5|2351|2336.5|2335.5|2368.5|2368|2329.5|2329|4560878
1332129600000|2012-03-19 04:00:00|2332.5|2329.5|2354|2353.5|2361.5|2361|2317|2316|1729526
1332216000000|2012-03-20 04:00:00|2353.5|2350|2347.5|2345.5|2353.5|2350|2332.5|2332|3045164
1332302400000|2012-03-21 04:00:00|2350|2347|2315.5|2314.5|2350|2347|2309|2308.5|2275396
1332388800000|2012-03-22 04:00:00|2300.5|2296|2332.5|2330|2336|2335.5|2289.5|2287.5|2420862
1332475200000|2012-03-23 04:00:00|2341|2340|2343.5|2341.5|2350|2349.5|2304|2303.5|3344606
1332734400000|2012-03-26 04:00:00|2352.5|2350|2362.5|2360.5|2363|2362.5|2334.5|2334|10260732
1332820800000|2012-03-27 04:00:00|2371.5|2369|2370.5|2368|2385.5|2385|2356.5|2356|8695988
1332907200000|2012-03-28 04:00:00|2373|2369.5|2370|2369|2389|2388|2346.5|2346|8780230
1332993600000|2012-03-29 04:00:00|2363|2353|2388|2387.5|2398.5|2398|2361|2353|9438552
1333080000000|2012-03-30 04:00:00|2399.5|2395.5|2443.5|2441.5|2449|2448.5|2396.5|2395.5|13326604
1333339200000|2012-04-02 04:00:00|2434|2432.5|2440.5|2438.5|2440.5|2440|2392|2391.5|3837966
1333425600000|2012-04-03 04:00:00|2432|2427|2405.5|2404.5|2443|2442.5|2374|2373.5|4065010
1333512000000|2012-04-04 04:00:00|2393.5|2390|2360|2358.5|2395|2394|2278|2277.5|7838766
1333598400000|2012-04-05 04:00:00|2352.5|2352|2388|2387|2394|2393.5|2351|2350|5209114
1333944000000|2012-04-09 04:00:00|2343.5|2337.5|2330.5|2328.5|2370.5|2370|2329|2328.5|4381522
1334030400000|2012-04-10 04:00:00|2323.5|2318|2289.5|2289|2331|2330.5|2283.5|2283|3696702
1334116800000|2012-04-11 04:00:00|2310.5|2307|2271.5|2268.5|2325|2324.5|2267|2266.5|3703006
1334203200000|2012-04-12 04:00:00|2279.5|2277.5|2287|2286|2302|2301.5|2272.5|2269.5|2908538
1334289600000|2012-04-13 04:00:00|2293|2285|2277|2275|2307.5|2307|2274|2273.5|2584422
1334548800000|2012-04-16 04:00:00|2284.5|2280.5|2293|2292|2300|2299.5|2270|2269.5|2430864
1334635200000|2012-04-17 04:00:00|2311|2301.5|2335.5|2333|2346.5|2345.5|2308|2301.5|2984726
1334721600000|2012-04-18 04:00:00|2329.5|2326.5|2331|2329.5|2356.5|2356|2317|2316.5|3551962
1334808000000|2012-04-19 04:00:00|2712|2705|2614.5|2614|2737.5|2733.5|2581|2580|11745014
1334894400000|2012-04-20 04:00:00|2615|2612.5|2553|2550|2626.5|2625.5|2522|2521.5|6511376
1335153600000|2012-04-23 04:00:00|2533|2526.5|2570.5|2569|2595|2594.5|2521|2520|3950540
1335240000000|2012-04-24 04:00:00|2571.5|2565.5|2619|2617|2619|2618.5|2568|2565.5|3878696
1335326400000|2012-04-25 04:00:00|2624.5|2621|2629|2626|2629|2628.5|2584|2583.5|3002898
1335412800000|2012-04-26 04:00:00|2616|2613|2646.5|2610|2646.5|2639|2602|2601.5|3205622
1335499200000|2012-04-27 04:00:00|2625|2622|2609.5|2607|2662.5|2660.5|2586.5|2585.5|3078438
1335758400000|2012-04-30 04:00:00|2602.5|2601.5|2601.5|2598.5|2624|2623.5|2583|2582.5|3259918
1335844800000|2012-05-01 04:00:00|2595.5|2592.5|2574.5|2572|2599|2598.5|2565|2564.5|2953076
1335931200000|2012-05-02 04:00:00|2570|2562.5|2596.5|2594|2603|2602.5|2551.5|2550|2862690
1336017600000|2012-05-03 04:00:00|2598|2595.5|2570.5|2568|2606|2604|2557|2556.5|2488492
1336104000000|2012-05-04 04:00:00|2549|2543|2515.5|2514|2554.5|2553.5|2510|2509.5|3398600
1336363200000|2012-05-07 04:00:00|2500|2499.5|2497|2494|2515.5|2514.5|2489.5|2489|2978258
1336449600000|2012-05-08 04:00:00|2484.5|2477|2473|2472|2495.5|2495|2447|2446.5|3686892
1336536000000|2012-05-09 04:00:00|2495.5|2487|2534|2531|2539.5|2539|2467|2465|4328108
1336622400000|2012-05-10 04:00:00|2550|2538.5|2564|2561.5|2568|2567.5|2546|2538.5|3239804
1336708800000|2012-05-11 04:00:00|2611|2605|2594.5|2590.5|2611|2608|2560|2559.5|4567992
1336968000000|2012-05-14 04:00:00|2582|2580.5|2624.5|2622.5|2653|2652.5|2563.5|2562.5|17321428
1337054400000|2012-05-15 04:00:00|2618|2612.5|2595|2593.5|2618|2617|2584|2583.5|11113214
1337140800000|2012-05-16 04:00:00|2592.5|2591.5|2581|2578.5|2605.5|2605|2579|2578.5|12564912
1337227200000|2012-05-17 04:00:00|2578|2575|2507|2504.5|2590|2587.5|2505|2504.5|13524940
1337313600000|2012-05-18 04:00:00|2517|2511.5|2498.5|2494.5|2517|2516.5|2486|2485|13177672
1337572800000|2012-05-21 04:00:00|2504.5|2501|2545|2544|2546|2545.5|2500|2498.5|10335120
1337659200000|2012-05-22 04:00:00|2542.5|2539.5|2526|2523|2548|2547|2511|2510.5|8005322
1337745600000|2012-05-23 04:00:00|2510|2504|2512|2509.5|2522|2520|2488|2487.5|8617154
1337832000000|2012-05-24 04:00:00|2511|2507|2532|2529.5|2535.5|2535|2501.5|2500.5|5324668
1337918400000|2012-05-25 04:00:00|2537|2534|2526|2523.5|2538|2536.5|2509|2508.5|5541986
1338264000000|2012-05-29 04:00:00|2546|2543|2548|2547.5|2556|2555.5|2525|2524.5|8467274
1338350400000|2012-05-30 04:00:00|2528.5|2527|2528|2525|2542|2541.5|2511|2508|9429572
1338436800000|2012-05-31 04:00:00|2526|2517.5|2499.5|2497.5|2526|2524.5|2480.5|2480|10415974
1338523200000|2012-06-01 04:00:00|2468|2466.5|2433.5|2432.5|2481.5|2480|2418.5|2418|10878566
1338782400000|2012-06-04 04:00:00|2429.5|2428.5|2461|2458|2470.5|2470|2423.5|2423|8485596
1338868800000|2012-06-05 04:00:00|2455|2447.5|2426.5|2425|2460|2459.5|2412.5|2412|10949426
1338955200000|2012-06-06 04:00:00|2434|2426|2462|2459.5|2469.5|2469|2428|2426|7997700
1339041600000|2012-06-07 04:00:00|2488.5|2487.5|2452.5|2450|2495|2491|2450|2449.5|6149474
1339128000000|2012-06-08 04:00:00|2448.5|2441|2483.5|2481|2491|2490.5|2445|2440.5|6999830
1339387200000|2012-06-11 04:00:00|2485|2484|2478|2476.5|2495|2492.5|2472.5|2471.5|7730180
1339473600000|2012-06-12 04:00:00|2476.5|2471|2471.5|2469.5|2482.5|2479.5|2440.5|2440|6346266
1339560000000|2012-06-13 04:00:00|2467|2464.5|2458|2455.5|2512.5|2512|2455|2454.5|7489002
1339646400000|2012-06-14 04:00:00|2464.5|2463|2505|2502.5|2508|2507.5|2460.5|2459.5|11536242
1339732800000|2012-06-15 04:00:00|2506.5|2504.5|2514.5|2512.5|2519|2518.5|2497|2496.5|11255952
1339992000000|2012-06-18 04:00:00|2510|2506|2511.5|2509.5|2524.5|2524|2496.5|2496|7823646
1340078400000|2012-06-19 04:00:00|2522|2518.5|2537|2535|2552.5|2552|2514|2511|7701152
1340164800000|2012-06-20 04:00:00|2545|2542|2539.5|2537|2560.5|2556.5|2518.5|2517.5|7476838
1340251200000|2012-06-21 04:00:00|2540|2539|2497.5|2495|2567|2562.5|2492.5|2492|9518030
1340337600000|2012-06-22 04:00:00|2495|2491|2526.5|2524|2533.5|2533|2483|2482|9517362
1340596800000|2012-06-25 04:00:00|2516|2513|2512.5|2510|2527|2526|2491.5|2491|9275124
1340683200000|2012-06-26 04:00:00|2518|2516.5|2519|2516.5|2531|2530|2505.5|2504.5|5449772
1340769600000|2012-06-27 04:00:00|2522.5|2519|2564|2562.5|2567|2566.5|2519.5|2518.5|6144788
1340856000000|2012-06-28 04:00:00|2557.5|2533.5|2504|2502|2560|2559.5|2487.5|2487|9966598
1340942400000|2012-06-29 04:00:00|2557|2555|2564.5|2559.5|2568|2567.5|2522|2521|9708096
1341201600000|2012-07-02 04:00:00|2561|2559.5|2583.5|2581.5|2583.5|2583|2550|2549.5|2064692
1341288000000|2012-07-03 04:00:00|2581.5|2576|2608|2604|2608|2604|2568.5|2567.5|3391648
1341460800000|2012-07-05 04:00:00|2604|2600|2573|2572.5|2608|2606.5|2567.5|2566.5|5890252
1341547200000|2012-07-06 04:00:00|2566.5|2563.5|2549|2547|2587.5|2584|2538.5|2538|5969544
1341806400000|2012-07-09 04:00:00|2554.5|2545|2576.5|2574|2576.5|2576|2543|2540.5|6304220
1341892800000|2012-07-10 04:00:00|2602.5|2595.5|2581|2578.5|2606|2605|2571|2570.5|8593726
1341979200000|2012-07-11 04:00:00|2516|2515.5|2535|2533.5|2542.5|2542|2503|2502.5|16066822
1342065600000|2012-07-12 04:00:00|2513|2509|2535|2532.5|2544|2543.5|2480.5|2480|9459938
1342152000000|2012-07-13 04:00:00|2527.5|2525|2560|2558|2563|2562.5|2527.5|2525|6842108
1342411200000|2012-07-16 04:00:00|2557|2554|2597|2596.5|2597|2596.5|2547.5|2544.5|6918602
1342497600000|2012-07-17 04:00:00|2625|2621.5|2641.5|2639.5|2649|2648|2600.5|2600|10172002
1342584000000|2012-07-18 04:00:00|2644.5|2641.5|2659|2656.5|2665|2664.5|2626|2624|7839670
1342670400000|2012-07-19 04:00:00|2657.5|2657|2689.5|2687.5|2701|2700.5|2644.5|2640|9349318
1342756800000|2012-07-20 04:00:00|2692.5|2690|2653.5|2653|2700|2699|2652|2651.5|9898088
1343016000000|2012-07-23 04:00:00|2619|2615|2595|2592.5|2619|2616.5|2583.5|2583|7728450
1343102400000|2012-07-24 04:00:00|2599.5|2595.5|2558|2556|2599.5|2597.5|2547|2546.5|8849064
1343188800000|2012-07-25 04:00:00|2564.5|2558.5|2560|2559|2572.5|2572|2542|2539.5|6113450
1343275200000|2012-07-26 04:00:00|2607.5|2600.5|2587.5|2582|2608|2607|2556.5|2549.5|9571584
1343361600000|2012-07-27 04:00:00|2699.5|2698.5|2775|2773.5|2779.5|2779|2686|2684.5|24150770
1343620800000|2012-07-30 04:00:00|2777.5|2775|2782.5|2779.5|2802|2801.5|2772|2771.5|12558600
1343707200000|2012-07-31 04:00:00|2751|2745|2718|2716.5|2784|2783.5|2716.5|2716|11471160
1343793600000|2012-08-01 04:00:00|2722.5|2721.5|2684|2682|2730|2729.5|2675.5|2675|12517178
1343880000000|2012-08-02 04:00:00|2897.5|2895|2865|2840|2942.5|2942|2802.5|2801|45424696
1344225600000|2012-08-06 04:00:00|2851|2848|2883|2879.5|2887|2886.5|2837.5|2833|10248698
1344312000000|2012-08-07 04:00:00|2881|2868.5|2878|2876.5|2887.5|2887|2845.5|2844.5|7266670
1344398400000|2012-08-08 04:00:00|2859.5|2853|2842.5|2839|2865|2861.5|2825.5|2825|7727056
1344484800000|2012-08-09 04:00:00|2833|2830.5|2846|2844|2864.5|2864|2825.5|2825|6851184
1344571200000|2012-08-10 04:00:00|2845|2842.5|2840|2837|2847.5|2845.5|2824|2823.5|5589652
1344830400000|2012-08-13 04:00:00|2825|2819.5|2832|2831.5|2833.5|2833|2817|2815|5448030
1344916800000|2012-08-14 04:00:00|2850.5|2849|2880|2877.5|2891.5|2891|2839|2837.5|10165314
1345003200000|2012-08-15 04:00:00|2885.5|2879|2898|2897.5|2905.5|2905|2866|2865|7830934
1345089600000|2012-08-16 04:00:00|2850|2847.5|2835.5|2834.5|2900|2899.5|2816|2815.5|18397618
1345176000000|2012-08-17 04:00:00|2847|2840|2837.5|2835|2862.5|2861.5|2808.5|2808|11010318
1345435200000|2012-08-20 04:00:00|2844.5|2832.5|2824.5|2823.5|2845|2839.5|2793.5|2793|6662558
1345521600000|2012-08-21 04:00:00|2832|2829|2841|2840|2848|2847.5|2816|2814|7789140
1345608000000|2012-08-22 04:00:00|2835.5|2832.5|2824.5|2824|2855|2854.5|2823.5|2823|7115452
1345694400000|2012-08-23 04:00:00|2830|2826|2806|2803|2837|2835|2802|2801.5|6670246
1345780800000|2012-08-24 04:00:00|2814.5|2808|2866.5|2863.5|2880|2879.5|2814.5|2808|11410462
1346040000000|2012-08-27 04:00:00|2870|2866.5|2861.5|2859|2874|2873.5|2819|2817|5874946
1346126400000|2012-08-28 04:00:00|2883.5|2880.5|2882.5|2881|2912.5|2911|2877|2876.5|10282546
1346212800000|2012-08-29 04:00:00|2890|2882.5|2889|2888|2900.5|2899|2868|2867.5|7908452
1346299200000|2012-08-30 04:00:00|2887|2875.5|2877.5|2875.5|2895.5|2895|2861.5|2861|6540316
1346385600000|2012-08-31 04:00:00|2894.5|2887.5|2886|2883.5|2904.5|2904|2864|2863.5|5470556
1346731200000|2012-09-04 04:00:00|2881.5|2877.5|2903|2898|2913|2912.5|2851.5|2851|8480064
1346817600000|2012-09-05 04:00:00|2900|2892|2922|2920.5|2956|2955|2887|2885|12268604
1346904000000|2012-09-06 04:00:00|2941|2937.5|2975|2972.5|2976.5|2976|2940|2937.5|12956302
1346990400000|2012-09-07 04:00:00|2983|2980|2964|2961.5|2984.5|2982|2937|2936.5|7634342
1347249600000|2012-09-10 04:00:00|2959.5|2953.5|2983.5|2982|2995|2994.5|2953|2951.5|10640486
1347336000000|2012-09-11 04:00:00|2982.5|2977|2967|2964|2995|2993|2958.5|2958|7177034
1347422400000|2012-09-12 04:00:00|2982.5|2973|2989.5|2987|2995|2994.5|2973|2972.5|9078118
1347508800000|2012-09-13 04:00:00|2989|2987.5|3016.5|3014|3028.5|3028|2977|2975.5|9608002
1347595200000|2012-09-14 04:00:00|3016|3012.5|3102.5|3100|3133|3132.5|3000.5|3000|28314382
1347854400000|2012-09-17 04:00:00|3109|3094.5|3291.5|3289|3314|3312.5|3104|3094.5|38500994
1347940800000|2012-09-18 04:00:00|3265|3261|3341|3338|3377.5|3377|3258|3256|31820730
1348027200000|2012-09-19 04:00:00|3360.5|3359|3360.5|3359|3364.5|3364|3333|3332.5|19594124
1348113600000|2012-09-20 04:00:00|3349.5|3342.5|3367|3364.5|3370|3369.5|3303.5|3303|15411900
1348200000000|2012-09-21 04:00:00|3375|3366.5|3389.5|3387.5|3399.5|3399.5|3363|3361.5|10031338
1348459200000|2012-09-24 04:00:00|3349|3342|3356.5|3355|3375|3367|3329.5|3329|8948766
1348545600000|2012-09-25 04:00:00|3395|3377.5|3363.5|3361|3404.5|3404|3359.5|3359|13688652
1348632000000|2012-09-26 04:00:00|3359.5|3352.5|3301.5|3301|3393.5|3393|3289.5|3289|11913360
1348718400000|2012-09-27 04:00:00|3325|3312.5|3334.5|3332|3354.5|3354|3293|3292.5|13638328
1348804800000|2012-09-28 04:00:00|3309|3301.5|3317.5|3314|3330.5|3330|3280|3279.5|10123768
1349064000000|2012-10-01 04:00:00|3374.5|3366|3373.5|3370.5|3414.5|3413.5|3343.5|3343|13635372
1349150400000|2012-10-02 04:00:00|3390|3385.5|3459.5|3457|3474.5|3474|3385.5|3384|23395992
1349236800000|2012-10-03 04:00:00|3482.5|3477.5|3501.5|3499.5|3519.5|3518.5|3477.5|3466|18274480
1349323200000|2012-10-04 04:00:00|3503.5|3502.5|3487|3483.5|3517.5|3514.5|3455.5|3455|15382810
1349409600000|2012-10-05 04:00:00|3497|3492.5|3473.5|3470.5|3514.5|3512|3463|3462.5|12081148
1349668800000|2012-10-08 04:00:00|3485|3482.5|3493|3490.5|3518|3512.5|3480.5|3480|8212376
1349755200000|2012-10-09 04:00:00|3476|3475|3441|3437.5|3476.5|3475|3437.5|3437|9858078
1349841600000|2012-10-10 04:00:00|3447.5|3444|3382|3380|3462|3461.5|3375.5|3375|13835598
1349928000000|2012-10-11 04:00:00|3408|3401.5|3395|3393|3439.5|3439|3394|3393|7747782
1350014400000|2012-10-12 04:00:00|3422|3419|3398.5|3395.5|3435|3434|3387|3386.5|6275338
1350273600000|2012-10-15 04:00:00|3416.5|3412.5|3367.5|3365.5|3459.5|3459|3319.5|3319|26305426
1350360000000|2012-10-16 04:00:00|3381|3377.5|3420.5|3418|3425.5|3425|3375|3371|10921842
1350446400000|2012-10-17 04:00:00|3421|3418.5|3480|3477.5|3489.5|3489|3409.5|3407.5|9264046
1350532800000|2012-10-18 04:00:00|3449.5|3449|3417|3413.5|3457|3456|3411|3410.5|11573564
1350619200000|2012-10-19 04:00:00|3422|3414.5|3331|3328.5|3431.5|3428|3318|3317.5|10727080
1350878400000|2012-10-22 04:00:00|3332.5|3325|3320.5|3318.5|3345.5|3344.5|3289|3288.5|8933476
1350964800000|2012-10-23 04:00:00|3313.5|3290.5|3249|3245.5|3313.5|3290.5|3220.5|3219.5|13350004
1351051200000|2012-10-24 04:00:00|3437.5|3427.5|3417|3416.5|3480|3479.5|3384.5|3377.5|18504940
1351137600000|2012-10-25 04:00:00|3455.5|3447|3369.5|3368.5|3455.5|3453.5|3367|3366.5|10897152
1351224000000|2012-10-26 04:00:00|3369|3361|3354.5|3351.5|3416.5|3416|3325.5|3325|9940388
1351656000000|2012-10-31 04:00:00|3378.5|3370|3384|3335.5|3437.5|3432.5|3333.5|3333|9553666
1351742400000|2012-11-01 04:00:00|3387.5|3382|3376.5|3372.5|3418|3417|3353.5|3353|7617318
1351828800000|2012-11-02 04:00:00|3385|3380|3352.5|3348.5|3385.5|3380.5|3323|3322.5|11003362
1352091600000|2012-11-05 05:00:00|3350|3344|3353|3352|3365.5|3364.5|3288|3287|7057074
1352178000000|2012-11-06 05:00:00|3361|3356|3374.5|3372.5|3398.5|3397.5|3332.5|3330|5824440
1352264400000|2012-11-07 05:00:00|3360|3349|3273.5|3271.5|3360|3349|3267|3266.5|12262172
1352350800000|2012-11-08 05:00:00|3267|3259|3244|3240.5|3275|3269.5|3207.5|3207|15202952
1352437200000|2012-11-09 05:00:00|3239.5|3233.5|3251|3249|3317.5|3317|3229|3225.5|14933990
1352696400000|2012-11-12 05:00:00|3612.5|3610.5|3697.5|3695.5|3717|3716.5|3579.5|3579|49474936
1352782800000|2012-11-13 05:00:00|3718.5|3713|3637.5|3634.5|3774|3772.5|3628|3627.5|28726076
1352869200000|2012-11-14 05:00:00|3638|3628|3616|3612|3696|3695.5|3600.5|3600|18438524
1352955600000|2012-11-15 05:00:00|3600|3596.5|3643.5|3641|3653.5|3653|3556|3555.5|16194044
1353042000000|2012-11-16 05:00:00|3645|3642.5|3725|3720.5|3746|3745.5|3643|3641|20596268
1353301200000|2012-11-19 05:00:00|3748.5|3732.5|3742.5|3739|3762.5|3761|3688.5|3688|16304200
1353387600000|2012-11-20 05:00:00|3746|3742.5|3793|3790.5|3805.5|3805|3742.5|3731.5|14693226
1353474000000|2012-11-21 05:00:00|3785|3783|3778|3776|3799.5|3796.5|3739|3738.5|7893760
1353646800000|2012-11-23 05:00:00|3782.5|3778|3808.5|3803.5|3814.5|3813.5|3782|3777.5|3818464
1353906000000|2012-11-26 05:00:00|3793|3782.5|3775.5|3772.5|3793|3787.5|3734|3733|8754598
1353992400000|2012-11-27 05:00:00|3748.5|3736|3735|3732.5|3793|3790.5|3710|3705.5|7642642
1354078800000|2012-11-28 05:00:00|3730|3727.5|3745.5|3742.5|3749|3747|3651.5|3651|7523664
1354165200000|2012-11-29 05:00:00|3762.5|3751|3767|3763.5|3790|3786|3727.5|3726.5|7043036
1354251600000|2012-11-30 05:00:00|3769.5|3767|3750|3748|3779.5|3778|3731|3730|6504900
1354510800000|2012-12-03 05:00:00|3754|3750|3733.5|3730|3786.5|3785.5|3723.5|3722.5|8115678
1354597200000|2012-12-04 05:00:00|3773|3763.5|3708|3705.5|3792.5|3789|3706|3705.5|8137470
1354683600000|2012-12-05 05:00:00|3755|3750|3729|3727.5|3756.5|3754.5|3687.5|3687.5|8786154
1354770000000|2012-12-06 05:00:00|3743|3728.5|3692.5|3690|3745.5|3744.5|3683.5|3683|8254824
1354856400000|2012-12-07 05:00:00|3703|3702.5|3699|3695.5|3709|3708.5|3667.5|3666|5798892
1355115600000|2012-12-10 05:00:00|3713|3707.5|3713|3710.5|3736.5|3735.5|3699.5|3699|6940728
1355202000000|2012-12-11 05:00:00|3736|3730|3820|3816.5|3838.5|3838|3727.5|3725.5|15478046
1355288400000|2012-12-12 05:00:00|3829.5|3819|3812.5|3809|3859.5|3850.5|3804|3803.5|8876092
1355374800000|2012-12-13 05:00:00|3811.5|3806|3740|3737.5|3822|3821.5|3724.5|3724|9274874
1355461200000|2012-12-14 05:00:00|3735|3730|3713|3710|3735|3733.5|3673|3672.5|8203540
1355720400000|2012-12-17 05:00:00|3717.5|3713.5|3775|3772.5|3775|3773|3675|3674.5|10631242
1355806800000|2012-12-18 05:00:00|3802|3800|3817|3795|3831.5|3831|3758.5|3757|7080210
1355893200000|2012-12-19 05:00:00|3800|3788|3734|3731.5|3800|3793.5|3733|3731.5|6142156
1355979600000|2012-12-20 05:00:00|3749|3740|3688.5|3684.5|3757.5|3752|3675|3674.5|8961060
1356066000000|2012-12-21 05:00:00|3643|3636.5|3642|3639|3692|3691.5|3613.5|3610|7938704
1356325200000|2012-12-24 05:00:00|3637.5|3625.5|3649|3628|3649|3646.5|3622.5|3622|2745526
1356498000000|2012-12-26 05:00:00|3638.5|3633.5|3620|3616.5|3654|3652|3600|3600|3813980
1356584400000|2012-12-27 05:00:00|3622.5|3617|3630.5|3628.5|3668|3667|3568|3567|7798914
1356670800000|2012-12-28 05:00:00|3614.5|3604.5|3619|3616|3649|3648|3589|3588.5|6448436
1356930000000|2012-12-31 05:00:00|3626|3615|3676|3672|3686.5|3685.5|3588|3585|7257326
1357102800000|2013-01-02 05:00:00|3725.5|3722.5|3753.5|3749.5|3753.5|3752|3694|3692.5|6875094
1357189200000|2013-01-03 05:00:00|3752|3751.5|3751.5|3747.5|3793|3792|3737|3736.5|5399112
1357275600000|2013-01-04 05:00:00|3768|3753|3790|3786|3803|3802.5|3743.5|3742|6540872
1357534800000|2013-01-07 05:00:00|3847.5|3844|3844|3843|3854|3853|3810.5|3807.5|6942888
1357621200000|2013-01-08 05:00:00|3848.5|3844|3865.5|3863|3920.5|3920|3848.5|3844|10273520
1357707600000|2013-01-09 05:00:00|3873.5|3870|3894.5|3891|3894.5|3893.5|3847.5|3846|6428534
1357794000000|2013-01-10 05:00:00|3912.5|3905.5|3900|3896.5|3928|3926.5|3848|3847.5|7612794
1357880400000|2013-01-11 05:00:00|3906|3904.5|3906.5|3905.5|3924|3923.5|3868|3867.5|7413692
1358139600000|2013-01-14 05:00:00|3925|3922.5|3888.5|3885.5|3925|3924.5|3874.5|3874|8347750
1358226000000|2013-01-15 05:00:00|3875|3870|3869|3865.5|3917.5|3917|3854|3853.5|7278102
1358312400000|2013-01-16 05:00:00|3862.5|3851.5|3859.5|3858|3873|3872.5|3830.5|3829|8693466
1358398800000|2013-01-17 05:00:00|3870|3864.5|3877.5|3875|3904|3903.5|3831|3830.5|7929078
1358485200000|2013-01-18 05:00:00|3888.5|3880.5|3916.5|3914.5|3916.5|3915|3874.5|3869|8111510
1358830800000|2013-01-22 05:00:00|3934|3928.5|3896|3892|3934.5|3928.5|3875|3874.5|6425486
1358917200000|2013-01-23 05:00:00|3895.5|3892.5|3843|3841.5|3909.5|3905.5|3827.5|3827|8108944
1359003600000|2013-01-24 05:00:00|3865|3861.5|3920.5|3918|3937.5|3937|3865|3859.5|10116700
1359090000000|2013-01-25 05:00:00|3925|3915|3969.5|3967|3969.5|3968|3924|3915|7624062
1359349200000|2013-01-28 05:00:00|4004|4000|3950|3939|4005|4001|3921|3920|5596053
1359435600000|2013-01-29 05:00:00|3937|3931|3993|3988|4002|4001|3931|3930|6220900
1359522000000|2013-01-30 05:00:00|3999|3997|3987|3982|4039|4038|3966|3965|5795486
1359608400000|2013-01-31 05:00:00|3973|3970|3948|3942|3973|3970|3925|3924|5422091
1359694800000|2013-02-01 05:00:00|4014|4008|4060|4053|4115|4114|3995|3994|10353250
1359954000000|2013-02-04 05:00:00|4042|4041|3968|3952|4090|4089|3952|3949|10129018
1360040400000|2013-02-05 05:00:00|4044|4030|4055|4052|4134|4133|4027|4025|10073311
1360126800000|2013-02-06 05:00:00|4038|4026|4003|3989|4046|4045|3956|3955|9758810
1360213200000|2013-02-07 05:00:00|3979|3976|4038|4032|4046|4045|3949|3948|10787104
1360299600000|2013-02-08 05:00:00|4035|4034|4093|4089|4127|4126|4028|4015|7989716
1360558800000|2013-02-11 05:00:00|4100|4091|4042|4035|4100|4096|4017|4016|8931679
1360645200000|2013-02-12 05:00:00|4037|4030|4086|4081|4095|4094|4037|4030|8949059
1360731600000|2013-02-13 05:00:00|4107|4100|4143|4139|4151|4150|4091|4083|7329768
1360818000000|2013-02-14 05:00:00|4120|4115|4162|4159|4175|4174|4114|4110|6554969
1360904400000|2013-02-15 05:00:00|4147|4140|4158|4156|4171|4170|4131|4130|6373050
1361250000000|2013-02-19 05:00:00|4225|4222|4228|4225|4305|4302|4206|4203|10242817
1361336400000|2013-02-20 05:00:00|4263|4255|4189|4186|4284|4283|4188|4186|8689120
1361422800000|2013-02-21 05:00:00|4184|4183|4158|4151|4185|4183|4118|4117|8517049
1361509200000|2013-02-22 05:00:00|4175|4170|4247|4242|4249|4248|4166|4160|5682460
1361768400000|2013-02-25 05:00:00|4280|4272|4210|4207|4335|4334|4209|4207|8684955
1361854800000|2013-02-26 05:00:00|4224|4215|4226|4222|4245|4241|4170|4169|6873583
1361941200000|2013-02-27 05:00:00|4235|4223|4293|4288|4329|4328|4214|4208.2|6667239
1362027600000|2013-02-28 05:00:00|4305|4300|4273|4269|4318|4317|4272|4269|8470269
1362114000000|2013-03-01 05:00:00|4263|4255|4348|4343|4350|4349|4238|4237|10482433
1362373200000|2013-03-04 05:00:00|4355|4350|4389|4387|4389|4387|4319|4318|7095747
1362459600000|2013-03-05 05:00:00|4443|4439|4502|4497|4559|4558|4441|4438|13168514
1362546000000|2013-03-06 05:00:00|4525|4520|4541|4537|4545|4544|4465|4464|7702286
1362632400000|2013-03-07 05:00:00|4519|4512|4498|4493|4521|4520|4452|4451|8366454
1362718800000|2013-03-08 05:00:00|4528|4526|4545|4539|4555|4553|4486|4485|6299180
1362974400000|2013-03-11 04:00:00|4550|4544|4593|4589|4595|4594|4519|4518|6084634
1363060800000|2013-03-12 04:00:00|4585|4578|4621|4617|4637|4636|4553|4551|9195929
1363147200000|2013-03-13 04:00:00|4617|4607|4586|4584|4617|4611|4561|4560|5670229
1363233600000|2013-03-14 04:00:00|4600|4597|4590|4586|4614|4613|4569|4568|7403481
1363320000000|2013-03-15 04:00:00|4585|4573|4520|4518|4600|4586|4497|4496|8120265
1363579200000|2013-03-18 04:00:00|4468|4462|4480|4477|4501|4500|4411|4410|8364435
1363665600000|2013-03-19 04:00:00|4490|4480|4440|4435|4500|4498|4379|4378|8277854
1363752000000|2013-03-20 04:00:00|4478|4469|4453|4450|4484|4480|4429|4428|6564377
1363838400000|2013-03-21 04:00:00|4445|4444|4457|4454|4474|4472|4433|4432|8692476
1363924800000|2013-03-22 04:00:00|4520|4512|4557|4549|4557|4556|4486|4484|7463280
1364184000000|2013-03-25 04:00:00|4603|4596|4500|4496|4613|4608|4476|4475|10607995
1364270400000|2013-03-26 04:00:00|4529|4511|4577|4576|4589|4588|4517|4510|5825364
1364356800000|2013-03-27 04:00:00|4618|4617|4776|4773|4783|4782|4593|4591|13210432
1364443200000|2013-03-28 04:00:00|4792|4785|4894|4891|4948|4947|4787|4785|16153607
1364788800000|2013-04-01 04:00:00|4916|4912|4800|4796|4916|4912|4792|4791|13102135
1364875200000|2013-04-02 04:00:00|4833|4831|4819|4818|4841|4834|4798|4797|13804126
1364961600000|2013-04-03 04:00:00|4830|4814|4766|4761|4837|4831|4731|4730|8509243
1365048000000|2013-04-04 04:00:00|4790|4780|4774|4770|4835|4834|4757|4756|8668571
1365134400000|2013-04-05 04:00:00|4704|4695|4738|4736|4745|4744|4653|4652|10390520
1365393600000|2013-04-08 04:00:00|4736|4727|4721|4718|4763|4754|4687|4685|8787667
1365480000000|2013-04-09 04:00:00|4809|4800|4830|4827|4882|4881|4801|4799|11857306
1365566400000|2013-04-10 04:00:00|4854|4851|4975|4970|4985|4984|4852|4851|9297988
1365652800000|2013-04-11 04:00:00|5029|5021|5165|5162|5198|5197|5022|5018|14188485
1365739200000|2013-04-12 04:00:00|5160|5156|5196|5191|5243|5242|5140|5139|9980350
1365998400000|2013-04-15 04:00:00|5229|5225|5068|5064|5238|5228|5063|5062|11795515
1366084800000|2013-04-16 04:00:00|5135|5126|5204|5198|5205|5204|5107|5106|12600570
1366171200000|2013-04-17 04:00:00|5175|5170|5193|5191|5221|5220|5074|5072|11655568
1366257600000|2013-04-18 04:00:00|5201|5195|5088|5083|5208|5200|5053|5052|9011511
1366344000000|2013-04-19 04:00:00|5103|5076|5321|5311|5398|5397|5070|5069|14178343
1366603200000|2013-04-22 04:00:00|5419|5406|5405|5397|5424|5423|5329|5328|12088033
1366689600000|2013-04-23 04:00:00|5430|5426|5334|5333|5516|5515|5260|5258|12307051
1366776000000|2013-04-24 04:00:00|5327|5321|5061|5058|5352|5341|5044|5043|17747730
1366862400000|2013-04-25 04:00:00|5131|5126|5146|5142|5185|5183|5092|5090|9869733
1366948800000|2013-04-26 04:00:00|5154|5150|5140|5134|5225|5224|5130|5129|8446358
1367208000000|2013-04-29 04:00:00|5147|5138|5112|5107|5173|5157|5078|5075|9205487
1367294400000|2013-04-30 04:00:00|5089|5077|5066|5061|5089|5085|4943|4942|11818941
1367380800000|2013-05-01 04:00:00|5050|5045|5018|5013|5065|5064|4986|4985|9366445
1367467200000|2013-05-02 04:00:00|5289|5276|5242|5206|5321|5320|5199|5196|15374072
1367553600000|2013-05-03 04:00:00|5458|5452|5515|5509|5635|5634|5453|5452|16310718
1367812800000|2013-05-06 04:00:00|5523|5517|5447|5441|5570|5569|5413|5411|12295182
1367899200000|2013-05-07 04:00:00|5439|5436|5314|5310|5443|5441|5283|5282|13587849
1367985600000|2013-05-08 04:00:00|5319|5318|5241|5236|5341|5340|5200|5199|11699625
1368072000000|2013-05-09 04:00:00|5264|5250|5281|5276|5322|5321|5229|5225|9375819
1368158400000|2013-05-10 04:00:00|5283|5275|5291|5283|5317|5314|5220|5219|11954079
1368417600000|2013-05-13 04:00:00|5314|5311|5453|5447|5510|5509|5295|5293|13890925
1368504000000|2013-05-14 04:00:00|5490|5448|5627|5622|5627|5626|5440|5438|16174476
1368590400000|2013-05-15 04:00:00|5641|5639|5639|5631|5710|5709|5511|5507|16020182
1368676800000|2013-05-16 04:00:00|5663|5660|5498|5493|5664|5660|5421|5420|13684371
1368763200000|2013-05-17 04:00:00|5546|5542|5630|5624|5630|5629|5466|5465|12202021
1369022400000|2013-05-20 04:00:00|5639|5630|5575|5570|5679|5678|5521|5520|8923727
1369108800000|2013-05-21 04:00:00|5619|5618|5647|5641|5685|5684|5577|5576|9409628
1369195200000|2013-05-22 04:00:00|5706|5703|5595|5590|5808|5806|5563|5562|11867649
1369281600000|2013-05-23 04:00:00|5490|5481|5552|5548|5607|5605|5419|5416|10255504
1369368000000|2013-05-24 04:00:00|5533|5530|5591|5580|5635|5632|5495|5490|8218724
1369713600000|2013-05-28 04:00:00|5675|5663|5621|5616|5676|5675|5561|5560|7720024
1369800000000|2013-05-29 04:00:00|5594|5586|5564|5563|5620|5619|5521|5520|8864688
1369886400000|2013-05-30 04:00:00|5584|5581|5580|5576|5682|5681|5546|5545|9227292
1369972800000|2013-05-31 04:00:00|5570|5565|5453|5443|5570|5567|5449|5430|10506531
1370232000000|2013-06-03 04:00:00|5449|5445|5314|5307|5465|5462|5137|5134|14676053
1370318400000|2013-06-04 04:00:00|5312|5311|5236|5232|5370|5369|5193|5192|10656443
1370404800000|2013-06-05 04:00:00|5174|5168|5012|5011|5266|5264|4927|4925|17544243
1370491200000|2013-06-06 04:00:00|5020|5020|5140|5135|5168|5167|4966|4965|13842931
1370577600000|2013-06-07 04:00:00|5183|5181|5288|5278|5342|5341|5181|5181|11011877
1370836800000|2013-06-10 04:00:00|5353|5352|5247|5242|5353|5352|5211|5211|7918073
1370923200000|2013-06-11 04:00:00|5198|5190|5247|5243|5299|5298|5139|5137|6789068
1371009600000|2013-06-12 04:00:00|5286|5281|5119|5113|5307|5305|5115|5113|9263876
1371096000000|2013-06-13 04:00:00|5148|5127|5202|5197|5211|5210|5069|5067|8715386
1371182400000|2013-06-14 04:00:00|5194|5190|5224|5219|5279|5278|5188|5182|5920483
1371441600000|2013-06-17 04:00:00|5280|5273|5103|5100|5326|5320|5083|5082|9845966
1371528000000|2013-06-18 04:00:00|5110|5109|5194|5190|5205|5204|5104|5103|6525754
1371614400000|2013-06-19 04:00:00|5198|5176|5063|5058|5206|5204|5058|5057|6110187
1371700800000|2013-06-20 04:00:00|5015|5012|4931|4925|5045|5044|4902|4901|10720447
1371787200000|2013-06-21 04:00:00|4969|4960|4891|4878|4993|4992|4809|4808|13236850
1372046400000|2013-06-24 04:00:00|4810|4808|4895|4892|4971|4970|4671|4670|11034151
1372132800000|2013-06-25 04:00:00|4968|4959|4984|4979|5088|5087|4946|4945|11718869
1372219200000|2013-06-26 04:00:00|5040|5030|5136|5130|5163|5162|5030|5028|9036669
1372305600000|2013-06-27 04:00:00|5182|5172|5102|5099|5195|5193|5071|5070|7734257
1372392000000|2013-06-28 04:00:00|5086|5085|5129|5121|5162|5161|5063|5060|7682907
1372651200000|2013-07-01 04:00:00|5197|5192|5172|5165|5280|5279|5153|5152|9078217
1372737600000|2013-07-02 04:00:00|5190|5170|5223|5220|5267|5266|5143|5140|7655597
1372824000000|2013-07-03 04:00:00|5202|5200|5199|5192|5235|5233|5163|5161|2372619
1372996800000|2013-07-05 04:00:00|5237|5230|5336|5331|5349|5348|5233|5226|5909424
1373256000000|2013-07-08 04:00:00|5365|5357|5333|5330|5397|5396|5322|5321|8002566
1373342400000|2013-07-09 04:00:00|5399|5396|5440|5435|5480|5479|5335|5334|7670931
1373428800000|2013-07-10 04:00:00|5442|5436|5541|5528|5550|5549|5419|5416|8281118
1373515200000|2013-07-11 04:00:00|5613|5611|5586|5579|5625|5622|5540|5539|10340809
1373601600000|2013-07-12 04:00:00|5600|5595|5737|5731|5738|5738|5576|5575|12039512
1373860800000|2013-07-15 04:00:00|5725|5721|5767|5766|5772|5771|5683|5682|7389651
1373947200000|2013-07-16 04:00:00|5765|5759|5716|5713|5777|5776|5679|5678|8305365
1374033600000|2013-07-17 04:00:00|5739|5731|5776|5771|5777|5776|5712|5711|8951030
1374120000000|2013-07-18 04:00:00|5790|5788|5825|5820|5844|5843|5756|5755|7969064
1374206400000|2013-07-19 04:00:00|5822|5813|6014|6010|6051|6050|5765|5751|12683766
1374465600000|2013-07-22 04:00:00|5990|5973|5971|5966|6046|6045|5862|5861|11338283
1374552000000|2013-07-23 04:00:00|5998|5995|5915|5910|6017|6015|5906|5905|8907060
1374638400000|2013-07-24 04:00:00|5977|5976|5989|5985|6014|6013|5906|5905|9051501
1374724800000|2013-07-25 04:00:00|6008|6007|6099|6086|6125|6113|5882|5881|10183436
1374811200000|2013-07-26 04:00:00|6386|6381|6260|6254|6405|6402|6163|6158|13700788
1375070400000|2013-07-29 04:00:00|6231|6230|6204|6198|6282|6281|6158|6156|9516900
1375156800000|2013-07-30 04:00:00|6209|6201|6186|6170|6229|6227|6147|6146|10885814
1375243200000|2013-07-31 04:00:00|6192|6182|6156|6147|6220|6219|6137|6136|7927209
1375329600000|2013-08-01 04:00:00|6217|6209|6202|6197|6219|6216|6098|6097|7501971
1375416000000|2013-08-02 04:00:00|6187|6184|6163|6162|6199|6195|6128|6127|3845057
1375675200000|2013-08-05 04:00:00|6182|6175|6094|6092|6190|6187|6044|6043|5829667
1375761600000|2013-08-06 04:00:00|6083|6067|6000|5995|6090|6089|5919|5918|8129381
1375848000000|2013-08-07 04:00:00|5999|5996|6023|6022|6048|6047|5921|5920|7701009
1375934400000|2013-08-08 04:00:00|6066|6060|5935|5928|6078|6076|5930|5928|7615060
1376020800000|2013-08-09 04:00:00|5883|5880|5929|5922|6023|6022|5861|5857|5340315
1376280000000|2013-08-12 04:00:00|5900|5893|5893|5890|5916|5912|5833|5832|5636411
1376366400000|2013-08-13 04:00:00|5890|5883|5895|5892|5946|5945|5827|5826|4093364
1376452800000|2013-08-14 04:00:00|5911|5900|5819|5814|5956|5955|5815|5814|4529100
1376539200000|2013-08-15 04:00:00|5732|5726|5692|5688|5765|5764|5597|5595|6867834
1376625600000|2013-08-16 04:00:00|5677|5675|5691|5690|5773|5771|5626|5625|5676711
1376884800000|2013-08-19 04:00:00|5685|5675|5735|5730|5813|5812|5679|5675|5333844
1376971200000|2013-08-20 04:00:00|5739|5732|5802|5799|5855|5854|5735|5732|5114359
1377057600000|2013-08-21 04:00:00|5777|5770|5873|5869|5954|5953|5744|5741|8175442
1377144000000|2013-08-22 04:00:00|5877|5873|5994|5993|5999|5998|5876|5872|3775276
1377230400000|2013-08-23 04:00:00|5996|5994|5967|5961|6012|6011|5948|5947|5978231
1377489600000|2013-08-26 04:00:00|5994|5988|6044|6039|6099|6098|5963|5960|5887596
1377576000000|2013-08-27 04:00:00|5983|5976|5875|5871|5984|5982|5858|5857|5839573
1377662400000|2013-08-28 04:00:00|5873|5870|6048|6043|6104|6103|5853|5850|8085752
1377748800000|2013-08-29 04:00:00|6013|6010|6097|6092|6129|6128|5995|5991|5090167
1377835200000|2013-08-30 04:00:00|6099|6090|6031|6025|6118|6115|5997|5996|4935615
1378180800000|2013-09-03 04:00:00|6100|6098|6093|6091|6161|6159|6033|6032|6565073
1378267200000|2013-09-04 04:00:00|6092|6075|6112|6109|6146|6145|6037|6036|6404793
1378353600000|2013-09-05 04:00:00|6115|6112|6109|6100|6130|6129|6052|6051|4594674
1378440000000|2013-09-06 04:00:00|6140|6126|6115|6113|6145|6143|5944|5942|7157985
1378699200000|2013-09-09 04:00:00|6111|6110|6266|6263|6266|6265|6111|6110|5406489
1378785600000|2013-09-10 04:00:00|6325|6321|6286|6283|6356|6355|6246|6245|4397317
1378872000000|2013-09-11 04:00:00|6329|6323|6296|6291|6330|6328|6219|6217|4994692
1378958400000|2013-09-12 04:00:00|6298|6293|6322|6319|6349|6348|6228|6225|4490067
1379044800000|2013-09-13 04:00:00|6362|6353|6356|6352|6362|6356|6272|6271|3610841
1379304000000|2013-09-16 04:00:00|6411|6405|6303|6299|6421|6420|6258|6257|6178198
1379390400000|2013-09-17 04:00:00|6295|6295|6271|6267|6338|6337|6236|6235|5359139
1379476800000|2013-09-18 04:00:00|6289|6280|6430|6424|6452|6451|6267|6257|7576290
1379563200000|2013-09-19 04:00:00|6473|6468|6436|6432|6475|6474|6365|6364|5084319
1379649600000|2013-09-20 04:00:00|6447|6439|6389|6384|6449|6448|6387|6384|5340343
1379908800000|2013-09-23 04:00:00|6359|6348|6263|6255|6366|6360|6234|6233|5561006
1379995200000|2013-09-24 04:00:00|6266|6265|6277|6273|6317|6316|6237|6236|3555730
1380081600000|2013-09-25 04:00:00|6274|6260|6173|6172|6274|6261|6172|6171|4964483
1380168000000|2013-09-26 04:00:00|6234|6214|6283|6280|6321|6320|6210|6205|4391597
1380254400000|2013-09-27 04:00:00|6233|6225|6354|6349|6394|6393|6218|6211|5173396
1380513600000|2013-09-30 04:00:00|6239|6222|6289|6283|6370|6369|6204|6200|6749309
1380600000000|2013-10-01 04:00:00|6297|6292|6284|6278|6336|6335|6231|6230|6535443
1380686400000|2013-10-02 04:00:00|6232|6232|6243|6237|6269|6268|6191|6190|4555285
1380772800000|2013-10-03 04:00:00|6228|6218|6178|6171|6270|6267|6138|6137|6348990
1380859200000|2013-10-04 04:00:00|6169|6161|6302|6301|6306|6305|6168|6161|5893941
1381118400000|2013-10-07 04:00:00|6245|6226|6181|6172|6257|6255|6167|6166|6319852
1381204800000|2013-10-08 04:00:00|6187|6180|5943|5938|6190|6185|5934|5933|9370035
1381291200000|2013-10-09 04:00:00|5975|5960|5893|5888|6024|6023|5882|5881|14285731
1381377600000|2013-10-10 04:00:00|6161|6157|6276|6269|6280|6278|6116|6115|12697364
1381464000000|2013-10-11 04:00:00|6291|6290|6275|6270|6348|6346|6239|6238|7714895
1381723200000|2013-10-14 04:00:00|6265|6260|6388|6385|6388|6387|6184|6180|6741390
1381809600000|2013-10-15 04:00:00|6362|6358|6363|6360|6473|6472|6350|6343|7649193
1381896000000|2013-10-16 04:00:00|6399|6391|6567|6562|6569|6568|6389|6385|7890109
1381982400000|2013-10-17 04:00:00|6581|6574|6736|6731|6739|6738|6526|6525|7195243
1382068800000|2013-10-18 04:00:00|6724|6723|6829|6820|6846|6845|6650|6649|13536196
1382328000000|2013-10-21 04:00:00|6817|6811|6701|6696|6836|6835|6663|6662|7750833
1382414400000|2013-10-22 04:00:00|6718|6711|6813|6802|6824|6824|6664|6663|6567730
1382500800000|2013-10-23 04:00:00|6861|6854|6902|6898|6935|6934|6804|6803|9072773
1382587200000|2013-10-24 04:00:00|6939|6938|6985|6979|7014|7013|6896|6894|7146670
1382673600000|2013-10-25 04:00:00|7010|7010|6969|6962|7025|7023|6821|6820|9029712
1382932800000|2013-10-28 04:00:00|7000|6999|6874|6865|7040|7036|6862|6861|6311877
1383019200000|2013-10-29 04:00:00|6888|6878|6955|6943|6955|6949|6824|6822|5356796
1383105600000|2013-10-30 04:00:00|7188|7176|7270|7264|7319|7312|7145|7143|15564048
1383192000000|2013-10-31 04:00:00|7258|7256|7105|7099|7279|7275|7105|7098|11571859
1383278400000|2013-11-01 04:00:00|7138|7133|7105|7086|7147|7146|7043|7041|8946360
1383541200000|2013-11-04 05:00:00|7125|7116|6937|6934|7127|7125|6933|6932|9020596
1383627600000|2013-11-05 05:00:00|6944|6940|6955|6951|7004|7003|6925|6924|6704545
1383714000000|2013-11-06 05:00:00|6996|6968|6739|6732|6997|6979|6722|6721|10164195
1383800400000|2013-11-07 05:00:00|6791|6789|6568|6566|6844|6843|6553|6552|13158650
1383886800000|2013-11-08 05:00:00|6665|6659|6740|6735|6758|6753|6629|6625|11967846
1384146000000|2013-11-11 05:00:00|6794|6790|6756|6749|6808|6807|6723|6721|9113636
1384232400000|2013-11-12 05:00:00|6737|6727|6766|6760|6784|6783|6716|6715|8132749
1384318800000|2013-11-13 05:00:00|6738|6718|6852|6848|6853|6850|6713|6710|11133594
1384405200000|2013-11-14 05:00:00|6888|6878|6899|6896|6928|6924|6859|6858|9243939
1384491600000|2013-11-15 05:00:00|6942|6932|6991|6784|6991|6989|6859|6783|8104721
1384750800000|2013-11-18 05:00:00|7039|7035|6900|6898|7074|7073|6876|6875|8399323
1384837200000|2013-11-19 05:00:00|6890|6879|6966|6960|6986|6985|6838|6835|6971215
1384923600000|2013-11-20 05:00:00|7016|7010|7114|7108|7147|7146|6989|6985|9779035
1385010000000|2013-11-21 05:00:00|7151|7146|7165|7163|7187|7186|7121|7120|8765349
1385096400000|2013-11-22 05:00:00|7299|7292|7440|7415|7521|7520|7285|7285|17382676
1385355600000|2013-11-25 05:00:00|7540|7536|7463|7458|7543|7542|7445|7444|11308851
1385442000000|2013-11-26 05:00:00|7500|7498|7439|7434|7506|7505|7412|7411|8315989
1385528400000|2013-11-27 05:00:00|7465|7464|7465|7459|7530|7529|7421|7417|7780773
1385701200000|2013-11-29 05:00:00|7520|7518|7479|7475|7525|7524|7478|7475|4497160
1385960400000|2013-12-02 05:00:00|7490|7483|7452|7450|7490|7488|7362|7361|11248023
1386046800000|2013-12-03 05:00:00|7392|7386|7244|7241|7407|7405|7237|7236|11516785
1386133200000|2013-12-04 05:00:00|7191|7188|7249|7244|7289|7288|7158|7150|10788252
1386219600000|2013-12-05 05:00:00|7259|7243|7320|7314|7337|7336|7210|7205|9198225
1386306000000|2013-12-06 05:00:00|7400|7397|7402|7398|7413|7412|7308|7307|11046493
1386565200000|2013-12-09 05:00:00|7607|7606|7523|7519|7613|7609|7424|7423|15447469
1386651600000|2013-12-10 05:00:00|7509|7500|7285|7281|7510|7502|7028|7023|23907880
1386738000000|2013-12-11 05:00:00|7308|7289|7062|7057|7308|7305|7049|7048|15191394
1386824400000|2013-12-12 05:00:00|7030|7025|7029|7025|7121|7120|7006|7005|10709229
1386910800000|2013-12-13 05:00:00|7109|7100|7140|7134|7162|7161|7015|7014|10010740
1387170000000|2013-12-16 05:00:00|7199|7187|7146|7140|7237|7235|7135|7134|10016773
1387256400000|2013-12-17 05:00:00|7175|7164|7011|7005|7175|7164|6905|6904|10679936
1387342800000|2013-12-18 05:00:00|7230|7229|7364|7358|7368|7367|7063|7062|15325785
1387429200000|2013-12-19 05:00:00|7317|7301|7344|7337|7488|7487|7301|7300|8922518
1387515600000|2013-12-20 05:00:00|7400|7390|7472|7449|7508|7507|7374|7373|10679242
1387774800000|2013-12-23 05:00:00|7532|7527|7500|7499|7580|7579|7468|7467|6720357
1387861200000|2013-12-24 05:00:00|7499|7481|7496|7490|7503|7500|7422|7421|3745040
1388034000000|2013-12-26 05:00:00|7497|7491|7521|7517|7535|7534|7468|7466|4155002
1388120400000|2013-12-27 05:00:00|7528|7520|7450|7446|7536|7535|7426|7425|4363618
1388379600000|2013-12-30 05:00:00|7476|7475|7511|7510|7527|7525|7423|7422|5380430
1388466000000|2013-12-31 05:00:00|7521|7507|7525|7520|7525|7520|7417|7416|6154567
1388638800000|2014-01-02 05:00:00|7534|7525|7522|7517|7560|7559|7440|7439|7413583
1388725200000|2014-01-03 05:00:00|7525|7521|7446|7425|7525|7522|7423|7422|5620081
1388984400000|2014-01-06 05:00:00|7458|7450|7326|7320|7472|7468|7274|7273|7297526
1389070800000|2014-01-07 05:00:00|7369|7355|7279|7274|7387|7385|7272|7271|7389992
1389157200000|2014-01-08 05:00:00|7313|7301|7354|7344|7439|7438|7255|7253|9815926
1389243600000|2014-01-09 05:00:00|7428|7419|7431|7426|7507|7505|7379|7375|8021108
1389330000000|2014-01-10 05:00:00|7498|7484|7487|7480|7498|7487|7353|7351|7621697
1389589200000|2014-01-13 05:00:00|7525|7516|7311|7310|7528|7525|7261|7260|7693023
1389675600000|2014-01-14 05:00:00|7361|7360|7501|7494|7517|7516|7284|7282|10273701
1389762000000|2014-01-15 05:00:00|7524|7511|7525|7519|7541|7539|7444|7442|9326793
1389848400000|2014-01-16 05:00:00|7545|7535|7792|7787|7903|7901|7536|7532|19214268
1389934800000|2014-01-17 05:00:00|7790|7780|7839|7838|7906|7905|7745|7744|8447934
1390280400000|2014-01-21 05:00:00|7993|7985|8161|8154|8161|8157|7943|7940|11764771
1390366800000|2014-01-22 05:00:00|8368|8360|8219|8211|8440|8436|8190|8189|14532914
1390453200000|2014-01-23 05:00:00|8190|8183|8218|8214|8228|8227|8095|8091|9492105
1390539600000|2014-01-24 05:00:00|8174|8170|8066|8061|8268|8262|7978|7975|11823325
1390798800000|2014-01-27 05:00:00|8049|8037|7887|7885|8061|8051|7761|7758|12095001
1390885200000|2014-01-28 05:00:00|8069|8062|8070|8062|8117|8116|7985|7981|9131309
1390971600000|2014-01-29 05:00:00|8018|8004|7991|7985|8109|8108|7898|7895|8972984
1391058000000|2014-01-30 05:00:00|8081|8075|8154|8151|8221|8218|8068|8061|9257058
1391144400000|2014-01-31 05:00:00|8022|8010|8067|8065|8177|8175|7939|7934|9334202
1391403600000|2014-02-03 05:00:00|8155|8145|7889|7877|8187|8186|7860|7859|12605871
1391490000000|2014-02-04 05:00:00|8013|8001|8208|8192|8208|8205|7995|7983|13911883
1391576400000|2014-02-05 05:00:00|8197|8189|7818|7817|8200|8189|7673|7671|21460923
1391662800000|2014-02-06 05:00:00|7873|7853|7650|7644|7952|7949|7627|7626|15963583
1391749200000|2014-02-07 05:00:00|7772|7758|7878|7865|7878|7877|7571|7569|14692988
1392008400000|2014-02-10 05:00:00|7937|7934|8098|8095|8113|8112|7882|7880|9443384
1392094800000|2014-02-11 05:00:00|8110|8103|8181|8178|8205|8204|8090|8089|10528114
1392181200000|2014-02-12 05:00:00|8245|8235|8200|8199|8295|8289|8162|8160|7948696
1392267600000|2014-02-13 05:00:00|8118|8113|8256|8250|8262|8261|8093|8090|7374477
1392354000000|2014-02-14 05:00:00|8281|8274|8122|8117|8286|8284|8064|8063|9105532
1392699600000|2014-02-18 05:00:00|8139|8110|8386|8378|8398|8397|8139|8110|13421144
1392786000000|2014-02-19 05:00:00|8386|8378|8271|8266|8386|8379|8231|8230|8794992
1392872400000|2014-02-20 05:00:00|8271|8266|8281|8277|8320|8319|8189|8188|8022147
1392958800000|2014-02-21 05:00:00|8281|8277|8261|8258|8364|8362|8259|8258|9120307
1393218000000|2014-02-24 05:00:00|8347|8290|8357|8354|8407|8406|8289|8280|8111605
1393304400000|2014-02-25 05:00:00|8357|8354|8397|8393|8485|8479|8310|8307|7252777
1393390800000|2014-02-26 05:00:00|8397|8393|8381|8377|8450|8449|8331|8330|10838793
1393477200000|2014-02-27 05:00:00|8381|8377|8369|8361|8400|8399|8254|8250|9904860
1393563600000|2014-02-28 05:00:00|8369|8361|8280|8272|8420|8419|8182|8180|11204983
1393822800000|2014-03-03 05:00:00|8280|8272|8144|8137|8291|8290|8101|8100|10511783
1393909200000|2014-03-04 05:00:00|8256|8256|8296|8293|8336|8336|8256|8256|7122186
1393995600000|2014-03-05 05:00:00|8296|8293|8287|8285|8345|8344|8274|8273|5807551
1394082000000|2014-03-06 05:00:00|8287|8285|7994|7989|8342|8335|7851|7850|20222060
1394168400000|2014-03-07 05:00:00|7994|7989|7961|7957|8130|8126|7782|7781|18651420
1394424000000|2014-03-10 04:00:00|7948|7933|8025|8020|8030|8029|7837|7835|7828226
1394510400000|2014-03-11 04:00:00|8025|8020|7984|7979|8057|8056|7933|7931|9400265
1394596800000|2014-03-12 04:00:00|7984|7979|7997|7969|8030|8028|7865|7862|8586443
1394683200000|2014-03-13 04:00:00|7997|7969|7804|7798|8049|8046|7757|7756|9451983
1394769600000|2014-03-14 04:00:00|7710|7710|7506|7504|7710|7710|7459|7455|16838639
1395028800000|2014-03-17 04:00:00|7591|7590|7546|7540|7686|7685|7508|7507|12106624
1395115200000|2014-03-18 04:00:00|7588|7575|7777|7775|7806|7805|7584|7575|8949877
1395201600000|2014-03-19 04:00:00|7827|7814|7656|7651|7861|7859|7602|7600|9163159
1395288000000|2014-03-20 04:00:00|7658|7645|7554|7548|7667|7664|7488|7485|10120624
1395374400000|2014-03-21 04:00:00|7614|7582|7207|7204|7621|7610|7086|7085|30565512
1395633600000|2014-03-24 04:00:00|7263|7258|7218|7213|7289|7288|6888|6881|26355037
1395720000000|2014-03-25 04:00:00|7280|7266|7305|7303|7430|7429|7191|7190|16954907
1395806400000|2014-03-26 04:00:00|7365|7342|7281|7277|7501|7500|7278|7277|14074763
1395892800000|2014-03-27 04:00:00|7239|7226|7143|7138|7336|7333|7062|7058|15962823
1395979200000|2014-03-28 04:00:00|7069|7066|6861|6853|7100|7097|6764|6762|26295706
1396238400000|2014-03-31 04:00:00|6941|6939|7087|7081|7100|7099|6941|6935|16539782
1396324800000|2014-04-01 04:00:00|7299|7286|7364|7359|7389|7388|7218|7214|17409798
1396411200000|2014-04-02 04:00:00|7519|7515|7398|7394|7519|7516|7335|7334|14079899
1396497600000|2014-04-03 04:00:00|7514|7511|7401|7398|7514|7512|7230|7229|14016669
1396584000000|2014-04-04 04:00:00|7509|7500|7223|7219|7516|7513|7153|7152|17149609
1396843200000|2014-04-07 04:00:00|7197|7160|7227|7222|7375|7369|7075|7072|13975036
1396929600000|2014-04-08 04:00:00|7125|7104|7005|6998|7170|7169|6929|6928|22096188
1397016000000|2014-04-09 04:00:00|7049|7044|7066|7064|7130|7128|6987|6986|18192103
1397102400000|2014-04-10 04:00:00|7081|7079|6552|6547|7125|7122|6482|6481|39264299
1397188800000|2014-04-11 04:00:00|6416|6400|6612|6595|6894|6893|6351|6348|32834151
1397448000000|2014-04-14 04:00:00|6778|6750|6681|6678|6839|6835|6576|6574|16076454
1397534400000|2014-04-15 04:00:00|6758|6750|6822|6816|6915|6914|6559|6558|19740955
1397620800000|2014-04-16 04:00:00|6932|6921|6928|6923|6989|6989|6834|6832|14930613
1397707200000|2014-04-17 04:00:00|6939|6930|7003|6999|7065|7064|6910|6908|15504015
1398052800000|2014-04-21 04:00:00|7035|7027|7160|7155|7199|7198|6941|6940|16357068
1398139200000|2014-04-22 04:00:00|7301|7300|7287|7250|7326|7325|7186|7185|22113327
1398225600000|2014-04-23 04:00:00|7571|7569|7391|7382|7588|7584|7376|7375|30299682
1398312000000|2014-04-24 04:00:00|7499|7490|7410|7404|7500|7492|7165|7163|19554051
1398398400000|2014-04-25 04:00:00|7407|7400|7394|7390|7488|7487|7344|7342|20268827
1398657600000|2014-04-28 04:00:00|7483|7471|7411|7408|7680|7679|7279|7277|20311296
1398744000000|2014-04-29 04:00:00|7457|7454|7624|7623|7638|7637|7401|7400|14371068
1398830400000|2014-04-30 04:00:00|7619|7615|7853|7848|7867|7866|7551|7546|17665189
1398916800000|2014-05-01 04:00:00|7864|7861|7903|7897|7989|7988|7784|7782|14432750
1399003200000|2014-05-02 04:00:00|7944|7937|7771|7765|7950|7945|7666|7665|15126810
1399262400000|2014-05-05 04:00:00|7680|7671|7983|7982|7991|7990|7665|7663|12539494
1399348800000|2014-05-06 04:00:00|7950|7925|7836|7831|7991|7990|7824|7823|9268256
1399435200000|2014-05-07 04:00:00|7898|7883|7880|7877|7923|7921|7685|7681|12868352
1399521600000|2014-05-08 04:00:00|7895|7890|7874|7872|8028|8027|7821|7819|12202323
1399608000000|2014-05-09 04:00:00|7889|7875|7978|7972|7979|7977|7800|7799|8038504
1399867200000|2014-05-12 04:00:00|8009|8005|8035|8030|8073|8072|7922|7917|9866781
1399953600000|2014-05-13 04:00:00|8034|8031|8030|8024|8072|8070|8004|8000|7145145
1400040000000|2014-05-14 04:00:00|8022|8010|8099|8091|8162|8161|7963|7961|9647956
1400126400000|2014-05-15 04:00:00|8080|8061|8013|8008|8142|8140|7947|7945|11387300
1400212800000|2014-05-16 04:00:00|8039|8031|8083|8079|8084|8083|7923|7922|8764011
1400472000000|2014-05-19 04:00:00|8080|8060|8207|8203|8210|8209|8055|8050|8761154
1400558400000|2014-05-20 04:00:00|8204|8202|8114|8108|8248|8245|8073|8072|9314565
1400644800000|2014-05-21 04:00:00|8125|8106|8181|8176|8199|8197|8069|8068|8144989
1400731200000|2014-05-22 04:00:00|8170|8163|8293|8287|8370|8369|8158|8155|9709021
1400817600000|2014-05-23 04:00:00|8243|8240|8095|8090|8247|8244|8076|8075|12304420
1401163200000|2014-05-27 04:00:00|8187|8184|8217|8213|8295|8294|8114|8112|9596731
1401249600000|2014-05-28 04:00:00|8212|8205|8189|8185|8288|8285|8176|8175|7341495
1401336000000|2014-05-29 04:00:00|8210|8200|8210|8204|8265|8264|8182|8181|6916105
1401422400000|2014-05-30 04:00:00|8199|8188|8122|8112|8210|8201|8048|8047|9671603
1401681600000|2014-06-02 04:00:00|8120|8111|8155|8151|8174|8172|8076|8075|6797055
1401768000000|2014-06-03 04:00:00|8148|8127|8256|8252|8283|8282|8121|8120|7156461
1401854400000|2014-06-04 04:00:00|8250|8242|8303|8301|8329|8328|8203|8201|8175714
1401940800000|2014-06-05 04:00:00|8314|8304|8282|8279|8333|8332|8246|8245|7579695
1402027200000|2014-06-06 04:00:00|8319|8303|8240|8234|8319|8305|8172|8171|8126479
1402286400000|2014-06-09 04:00:00|8140|8139|7902|7900|8140|8139|7851|7850|21239852
1402372800000|2014-06-10 04:00:00|7944|7935|7957|7951|7994|7992|7875|7874|10125277
1402459200000|2014-06-11 04:00:00|7946|7940|8086|8081|8180|8179|7934|7930|10843656
1402545600000|2014-06-12 04:00:00|8088|8076|8059|8054|8158|8157|8034|8033|6322966
1402632000000|2014-06-13 04:00:00|8087|8067|8073|8070|8110|8108|7990|7987|6466680
1402891200000|2014-06-16 04:00:00|8118|8112|8078|8072|8140|8137|8041|8040|6604555
1402977600000|2014-06-17 04:00:00|8077|8070|7984|7978|8077|8071|7957|7956|10336306
1403064000000|2014-06-18 04:00:00|7999|7987|7947|7944|7999|7992|7883|7882|9610940
1403150400000|2014-06-19 04:00:00|7964|7950|7978|7975|8050|8049|7889|7888|10058026
1403236800000|2014-06-20 04:00:00|8014|8000|8126|8117|8155|8154|7968|7967|9411444
1403496000000|2014-06-23 04:00:00|8132|8127|8081|8079|8223|8222|8059|8058|6631638
1403582400000|2014-06-24 04:00:00|8089|8080|8082|8078|8205|8204|8046|8045|6170508
1403668800000|2014-06-25 04:00:00|8096|8082|8179|8175|8185|8184|8062|8060|7417918
1403755200000|2014-06-26 04:00:00|8194|8180|8220|8215|8221|8220|8093|8090|6225250
1403841600000|2014-06-27 04:00:00|8225|8219|8308|8293|8339|8337|8166|8165|8609342
1404100800000|2014-06-30 04:00:00|8298|8290|8298|8288|8446|8443|8263|8261|9354534
1404187200000|2014-07-01 04:00:00|8364|8348|8529|8525|8549|8548|8339|8332|10324165
1404273600000|2014-07-02 04:00:00|8544|8539|8711|8709|8788|8787|8540|8538|12659552
1404360000000|2014-07-03 04:00:00|8786|8780|8793|8779|8840|8837|8706|8705|8196094
1404705600000|2014-07-07 04:00:00|8900|8791|8742|8740|8900|8859|8700|8699|7131248
1404792000000|2014-07-08 04:00:00|8800|8722|8740|8716|8800|8750|8604|8545|7448539
1404878400000|2014-07-09 04:00:00|8800|8580|8867|8866|8897|8896|8723|8580|6288356
1404964800000|2014-07-10 04:00:00|8975|8773|8890|8882|8976|8924|8633|8631|6005618
1405051200000|2014-07-11 04:00:00|8976|8784|8884|8873|8998|8995|8826|8744|7150518
1405310400000|2014-07-14 04:00:00|9009|8787|8970|8966|9027|9026|8887|8744|7218382
1405396800000|2014-07-15 04:00:00|9144|8949|8930|8926|9173|9073|8820|8819|9810885
1405483200000|2014-07-16 04:00:00|9025|8792|8722|8700|9060|9000|8583|8582|9323165
1405569600000|2014-07-17 04:00:00|8777|8599|8490|8480|8817|8816|8460|8455|10381670
1405656000000|2014-07-18 04:00:00|8604|8460|8928|8920|8975|8974|8537|8460|9414317
1405915200000|2014-07-21 04:00:00|9025|8818|8886|8882|9100|9090|8853|8715|8534862
1406001600000|2014-07-22 04:00:00|9075|8850|8960|8952|9075|8990|8859|8805|6891043
1406088000000|2014-07-23 04:00:00|9075|8842|9000|8996|9224|9218|8851|8772|11916411
1406174400000|2014-07-24 04:00:00|9095|9035|9069|9052|9297|9292|8990|8989|15217598
1406260800000|2014-07-25 04:00:00|9183|8964|8970|8966|9183|9120|8871|8870|8161716
1406520000000|2014-07-28 04:00:00|8980|8898|9146|9137|9173|9172|8980|8898|9628379
1406606400000|2014-07-29 04:00:00|9190|9052|9320|9317|9325|9324|9161|9051|9466887
1406692800000|2014-07-30 04:00:00|9395|9320|9408|9385|9457|9432|9336|9320|7110788
1406779200000|2014-07-31 04:00:00|9429|9258|9155|9125|9457|9338|9108|9100|8914596
1406865600000|2014-08-01 04:00:00|9250|9026|9155|9140|9260|9259|8901|8900|8361964
1407124800000|2014-08-04 04:00:00|9250|9123|9221|9215|9289|9284|9153|9123|7398147
1407211200000|2014-08-05 04:00:00|9307.5|9225|9248|9222|9307.5|9307|9161|9160|6848194
1407297600000|2014-08-06 04:00:00|9309|9203|9295|9274|9309|9301|9110|9060|7340183
1407384000000|2014-08-07 04:00:00|9350|9182|9190|9163|9385|9371|9167|9162|5973445
1407470400000|2014-08-08 04:00:00|9272|9123|9240|9235|9272|9253|9083|8999|6958238
1407729600000|2014-08-11 04:00:00|9245|9159|9305|9300|9356|9350|9245|9154|5238765
1407816000000|2014-08-12 04:00:00|9355|9233|9345|9340|9355|9341|9252|9233|5867584
1407902400000|2014-08-13 04:00:00|9349|9283|9424|9407|9461|9460|9349|9283|7489134
1407988800000|2014-08-14 04:00:00|9472|9313|9646|9636|9670|9654|9425|9313|7155554
1408075200000|2014-08-15 04:00:00|9700|9550|9950|9940|9956|9950|9700|9550|13713766
1408334400000|2014-08-18 04:00:00|9975|9985|10100|10076|10240|10168|9975|9905|8924086
1408420800000|2014-08-19 04:00:00|10149|10056|10113|10108|10257|10212|9934|9933|10890843
1408507200000|2014-08-20 04:00:00|10266|10008|10098|10086|10266|10257|10061|10005|8288150
1408593600000|2014-08-21 04:00:00|10237|10101|10224|10201|10237|10230|10089|10076|6199179
1408680000000|2014-08-22 04:00:00|10396|10181|10415|10410|10517|10516|10220|10181|8901037
1408939200000|2014-08-25 04:00:00|10700|10300|10744|10740|10777|10752|10500|10300|13447748
1409025600000|2014-08-26 04:00:00|10870|10751|10685|10671|10872|10871|10477|10476|11698759
1409112000000|2014-08-27 04:00:00|10705|10650|10773|10750|11037|10876|10579|10576|9848779
1409198400000|2014-08-28 04:00:00|10774|10730|10786|10765|10936|10810|10651|10635|6919651
1409284800000|2014-08-29 04:00:00|10815|10675|10761|10747|10859|10830|10678|10675|7510676
1409630400000|2014-09-02 04:00:00|10927|10851|10949|10936|10967|10950|10762|10761|10036061
1409716800000|2014-09-03 04:00:00|11014|10875|10946|10936|11128|11064|10835|10834|8447827
1409803200000|2014-09-04 04:00:00|10995|10940|10734|10717|11010|11001|10628|10626|8098771
1409889600000|2014-09-05 04:00:00|10750|10595|10532|10512|10750|10737|9766|9753|23779157
1410148800000|2014-09-08 04:00:00|10600|10480|10710|10698|10729|10710|10472|10470|8395522
1410235200000|2014-09-09 04:00:00|10887|10555|10600|10591|10887|10741|10438|10432|9530905
1410321600000|2014-09-10 04:00:00|10698|10472|10829|10813|10833|10832|10581|10464|7990351
1410408000000|2014-09-11 04:00:00|10888|10785|10646|10630|10888|10845|10581|10575|6734894
1410494400000|2014-09-12 04:00:00|10756|10650|10366|10351|10756|10684|10290|10289|10107224
1410753600000|2014-09-15 04:00:00|10333|10210|10081|10060|10333|10330|9940|9933|12680929
1410840000000|2014-09-16 04:00:00|10060|9961|10485|10480|10497|10496|9860|9806|9876774
1410926400000|2014-09-17 04:00:00|10500|10410|10359|10334|10700|10576|10191|10190|12714400
1411012800000|2014-09-18 04:00:00|10535|10254|10605|10593|10650|10647|10298|10250|11146999
1411099200000|2014-09-19 04:00:00|10772|10492|10619|10600|10800|10787|10552|10492|11727186
1411358400000|2014-09-22 04:00:00|10730|10570|10543|10500|10759|10750|10463|10455|9005139
1411444800000|2014-09-23 04:00:00|10655|10432|10543|10520|10655|10621|10450|10432|6762865
1411531200000|2014-09-24 04:00:00|10549|10450|10880|10865|10893|10880|10545|10450|10229340
1411617600000|2014-09-25 04:00:00|10949|10890|10785|10780|11059|11057|10644|10640|10235526
1411704000000|2014-09-26 04:00:00|10805|10720|10845|10840|10990|10965|10677|10675|7764227
1411963200000|2014-09-29 04:00:00|10900|10713|10745|10730|10907|10867|10646|10645|5249661
1412049600000|2014-09-30 04:00:00|10835|10740|10661|10633|10874|10819|10587|10586|7235519
1412136000000|2014-10-01 04:00:00|10727|10661|10570|10565|10759|10751|10520|10519|8360761
1412222400000|2014-10-02 04:00:00|10575|10550|10469|10440|10600|10592|10364|10360|7737080
1412308800000|2014-10-03 04:00:00|10544|10410|10660|10641|10736|10734|10473|10410|7070932
1412568000000|2014-10-06 04:00:00|10751|10586|10507|10500|10752|10737|10482|10481|7560216
1412654400000|2014-10-07 04:00:00|10599|10346|10442|10432|10599|10530|10259|10254|6506182
1412740800000|2014-10-08 04:00:00|10560|10263|10880|10852|10903|10899|10387|10250|11346096
1412827200000|2014-10-09 04:00:00|10905|10850|10550|10501|10905|10903|10510|10501|8711985
1412913600000|2014-10-10 04:00:00|10691|10500|10360|10355|10750|10749|10347|10319|12774049
1413172800000|2014-10-13 04:00:00|10299|10235|10165|10135|10496|10475|10100|10079|10253478
1413259200000|2014-10-14 04:00:00|10290|10110|9810|9800|10290|10288|9432|9430|18311293
1413345600000|2014-10-15 04:00:00|9860|9603|9505|9501|9890|9773|9180|9172|16087354
1413432000000|2014-10-16 04:00:00|9644|9485|9735|9720|10001|9998|9200|9175|13780553
1413518400000|2014-10-17 04:00:00|9950|9688|10114|10077|10232|10230|9866|9688|12359838
1413777600000|2014-10-20 04:00:00|10311|10033|10270|10250|10360|10354|10083|9921|8077809
1413864000000|2014-10-21 04:00:00|10374|10145|10700|10679|10700|10682|10287|10145|7998915
1413950400000|2014-10-22 04:00:00|10687|10620|10425|10415|10750|10730|10330|10325|9268119
1414036800000|2014-10-23 04:00:00|10550|10550|10747|10718|10818|10817|10550|10550|8114331
1414123200000|2014-10-24 04:00:00|10850|10623|11085|11080|11148|11146|10640|10623|9966993
1414382400000|2014-10-27 04:00:00|11100|11065|11285|11271|11299|11298|10971|10967|7403603
1414468800000|2014-10-28 04:00:00|11513|11287|10870|10861|11662|11450|10729|10713|10177780
1414555200000|2014-10-29 04:00:00|10886|10885|11092|11072|11343|11336|10810|10808|13457295
1414641600000|2014-10-30 04:00:00|11210|10956|11422|11411|11459|11433|10979|10900|9055882
1414728000000|2014-10-31 04:00:00|11773|11700|11200|11195|11773|11700|11077|11076|14748735
1414990800000|2014-11-03 05:00:00|11450|11255|10998|10988|11450|11293|10890|10881|10217528
1415077200000|2014-11-04 05:00:00|11100|10921|11025|11000|11100|11064|10898|10897|7046229
1415163600000|2014-11-05 05:00:00|11190|10945|10688|10670|11190|11119|10577|10575|10040567
1415250000000|2014-11-06 05:00:00|10774|10500|10704|10700|10845|10841|10613|10500|8591824
1415336400000|2014-11-07 05:00:00|10906|10598|10644|10613|10910|10904|10628|10598|7976952
1415595600000|2014-11-10 05:00:00|10800|10500|10740|10731|11050|11030|10667|10500|15127671
1415682000000|2014-11-11 05:00:00|10916|10680|10803|10800|10921|10871|10669|10666|8456589
1415768400000|2014-11-12 05:00:00|10926|10653|10725|10707|10926|10781|10571|10570|8214281
1415854800000|2014-11-13 05:00:00|10780|10650|10465|10450|10800|10783|10338|10333|12586116
1415941200000|2014-11-14 05:00:00|10554|10420|10223|10200|10554|10470|10001|10000|14831633
1416200400000|2014-11-17 05:00:00|10328|10100|10040|10035|10350|10240|10022|10020|11146993
1416286800000|2014-11-18 05:00:00|10165|10000|10370|10360|10398|10396|10059|10000|13011770
1416373200000|2014-11-19 05:00:00|10360|10315|10255|10240|10458|10442|10104|10101|9299650
1416459600000|2014-11-20 05:00:00|10332|10210|10102|10082|10382|10334|10031|10030|11438529
1416546000000|2014-11-21 05:00:00|10104|10060|10055|10045|10368|10251|10011|10008|10998425
1416805200000|2014-11-24 05:00:00|10157|10054|10070|10060|10259|10227|9947|9944|11300390
1416891600000|2014-11-25 05:00:00|10114|9950|10110|10101|10194|10137|9839|9837|12150021
1416978000000|2014-11-26 05:00:00|10188|10025|10042|10036|10266|10161|9983|9964|7482414
1417150800000|2014-11-28 05:00:00|10100|10075|10032|10022|10135|10132|9971|9970|4851164
1417410000000|2014-12-01 05:00:00|10137|9999|10075|10055|10199|10198|9942|9911|9754209
1417496400000|2014-12-02 05:00:00|10137|9958|10240|10220|10278|10277|10075|9905|10871523
1417582800000|2014-12-03 05:00:00|10239|10221|10081|10068|10462|10302|9987|9986|12688625
1417669200000|2014-12-04 05:00:00|10157|10000|10193|10182|10206|10202|9987|9987|8310139
1417755600000|2014-12-05 05:00:00|10320|10135|10479|10470|10545|10544|10196|10135|11941823
1418014800000|2014-12-08 05:00:00|10600|10460|10567|10560|10758|10756|10455|10430|8772063
1418101200000|2014-12-09 05:00:00|10676|10430|10589|10585|10679|10616|10225|10222|7615304
1418187600000|2014-12-10 05:00:00|10585|10473|10484|10471|10748|10674|10420|10399|8333764
1418274000000|2014-12-11 05:00:00|10637|10506|10423|10400|10727|10690|10400|10364|7469006
1418360400000|2014-12-12 05:00:00|10508|10250|10413|10410|10641|10637|10322|10250|7432362
1418619600000|2014-12-15 05:00:00|10657|10354|10349|10336|10657|10593|10238|10236|11988187
1418706000000|2014-12-16 05:00:00|10437|10200|10125|10058|10455|10328|10042|10029|9152330
1418792400000|2014-12-17 05:00:00|10190|10052|10259|10250|10275|10274|9958|9956|10026454
1418878800000|2014-12-18 05:00:00|10482|10184|10593|10568|10610|10590|10342|10184|10756682
1418965200000|2014-12-19 05:00:00|10686|10578|10853|10804|10949|10948|10465|10463|15322867
1419224400000|2014-12-22 05:00:00|10895|10686|9299|9295|10996|10877|9245|9245|43632471
1419310800000|2014-12-23 05:00:00|9400|9310|8927|8920|9560|9530|8596|8595|37056813
1419397200000|2014-12-24 05:00:00|8910|8764|9132|9122|9268|9267|8800|8764|12772526
1419570000000|2014-12-26 05:00:00|9280|9270|9381|9374|9437|9435|9238|9231|11357992
1419829200000|2014-12-29 05:00:00|9497|9482|9788|9783|9799|9785|9497|9451|12998859
1419915600000|2014-12-30 05:00:00|9848|9760|9557|9531|9848|9823|9508|9507|11673363
1420002000000|2014-12-31 05:00:00|9677|9497|9438|9425|9677|9674|9426|9400|8294089
1420174800000|2015-01-02 05:00:00|9540|9400|9495|9494|9665|9660|9455|9400|8385323
1420434000000|2015-01-05 05:00:00|9614|9400|9750|9725|9874|9868|9321|9318|19081145
1420520400000|2015-01-06 05:00:00|9791|9603|9788|9775|9934|9931|9614|9603|14367519
1420606800000|2015-01-07 05:00:00|9855|9679|9959|9955|9990|9989|9830|9611|11165655
1420693200000|2015-01-08 05:00:00|9990|9799|10498|10493|10498|10495|9990|9799|11167151
1420779600000|2015-01-09 05:00:00|10448|10390|10228|10222|10488|10474|10179|10175|9664781
1421038800000|2015-01-12 05:00:00|10275|10136|10131|10122|10406|10326|10078|10010|8529084
1421125200000|2015-01-13 05:00:00|10144|10010|9738|9735|10199|10196|9529|9525|17885275
1421211600000|2015-01-14 05:00:00|9834|9719|9963|9935|10009|10006|9576|9500|11223704
1421298000000|2015-01-15 05:00:00|10000|9900|9683|9660|10048|10030|9651|9650|7821367
1421384400000|2015-01-16 05:00:00|9825|9600|10075|10060|10089|10088|9600|9572|9269960
1421730000000|2015-01-20 05:00:00|10098|10001|10400|10382|10440|10425|10018|10000|12623226
1421816400000|2015-01-21 05:00:00|10411|10214|10350|10340|10507|10506|10248|10214|8406825
1421902800000|2015-01-22 05:00:00|10450|10362|10499|10490|10522|10517|10160|10156|9172226
1421989200000|2015-01-23 05:00:00|10664|10450|10550|10535|10664|10611|10381|10380|6478305
1422248400000|2015-01-26 05:00:00|10600|10295|10720|10713|10777|10775|10479|10295|7097977
1422334800000|2015-01-27 05:00:00|10881|10710|10570|10552|10894|10710|10487|10300|6830176
1422421200000|2015-01-28 05:00:00|10623|10437|10282|10260|10632|10623|10237|10224|7259835
1422507600000|2015-01-29 05:00:00|10416|10150|10472|10456|10496|10479|10110|10106|5831544
1422594000000|2015-01-30 05:00:00|10545|10328|10513|10505|10629|10625|10373|10226|8961931
1422853200000|2015-02-02 05:00:00|10502|10406|10641|10625|10894|10717|10450|10354|8217080
1422939600000|2015-02-03 05:00:00|10700|10600|10238|10230|10999|10974|10038|10027|13533190
1423026000000|2015-02-04 05:00:00|10348|10301|9800|9794|10473|10365|9582|9581|36164896
1423112400000|2015-02-05 05:00:00|9985|9860|9974|9965|10005|10005|9732|9730|12662691
1423198800000|2015-02-06 05:00:00|10020|9950|9748|9740|10058|10057|9717|9700|13538100
1423458000000|2015-02-09 05:00:00|9775|9700|9720|9704|9867|9866|9670|9601|7758937
1423544400000|2015-02-10 05:00:00|9768|9695|9845|9842|9875|9874|9700|9695|7646592
1423630800000|2015-02-11 05:00:00|9958|9750|10019|10002|10070|10068|9835|9750|9276797
1423717200000|2015-02-12 05:00:00|10090|9865|10080|10075|10170|10164|9961|9865|7399083
1423803600000|2015-02-13 05:00:00|10122|9979|10198|10192|10199|10195|10086|9979|7346617
1424149200000|2015-02-17 05:00:00|10180|10160|10397|10383|10398|10394|10160|10111|7163981
1424235600000|2015-02-18 05:00:00|10440|10265|10394|10380|10440|10413|10302|10192|4957794
1424322000000|2015-02-19 05:00:00|10471|10344|10295|10291|10480|10429|10256|10250|6032114
1424408400000|2015-02-20 05:00:00|10468|10235|10260|10255|10468|10290|10191|10190|5361459
1424667600000|2015-02-23 05:00:00|10335|10230|10463|10445|10500|10499|10250|10225|5511455
1424754000000|2015-02-24 05:00:00|10468|10405|10474|10461|10542|10541|10402|10401|4947172
1424840400000|2015-02-25 05:00:00|10535|10440|10443|10415|10535|10494|10391|10389|4219975
1424926800000|2015-02-26 05:00:00|10495|10395|10440|10406|10495|10480|10333|10330|4182728
1425013200000|2015-02-27 05:00:00|10460|10365|10374|10351|10460|10430|10272|10271|5062577
1425272400000|2015-03-02 05:00:00|10390|10312|10394|10380|10467|10418|10283|10280|4623420
1425358800000|2015-03-03 05:00:00|10425|10330|10270|10240|10485|10400|10215|10215|5271809
1425445200000|2015-03-04 05:00:00|10320|10225|10345|10325|10408|10407|10170|10163|5826047
1425531600000|2015-03-05 05:00:00|10355|10260|10349|10341|10468|10445|10272|10260|5373838
1425618000000|2015-03-06 05:00:00|10425|10330|10191|10178|10425|10373|10171|10170|5586673
1425873600000|2015-03-09 04:00:00|10193|10155|10129|10110|10215|10191|10020|10010|5507829
1425960000000|2015-03-10 04:00:00|10180|10085|9897|9882|10180|10111|9870|9851|8269077
1426046400000|2015-03-11 04:00:00|9923|9764|9910|9897|10015|10012|9879|9750|6561222
1426132800000|2015-03-12 04:00:00|10005|9800|10014|10004|10055|10053|9890|9800|5748846
1426219200000|2015-03-13 04:00:00|10040|9950|9989|9955|10098|10097|9888|9887|5206228
1426478400000|2015-03-16 04:00:00|10005|9820|10117|10102|10160|10159|9978|9820|7246280
1426564800000|2015-03-17 04:00:00|10138|10050|10038|10025|10175|10174|9962|9903|6834109
1426651200000|2015-03-18 04:00:00|10110|10015|10040|10030|10110|10057|9855|9854|9159158
1426737600000|2015-03-19 04:00:00|10075|9980|10168|10148|10177|10173|10014|9980|6214738
1426824000000|2015-03-20 04:00:00|10180|10085|10219|10214|10272|10269|10170|10085|9180212
1427083200000|2015-03-23 04:00:00|10100|10034|10029|10015|10120|10113|9281|9235|11519000
1427169600000|2015-03-24 04:00:00|10180|10049|10155|10137|10285|10284|10011|10008|8445442
1427256000000|2015-03-25 04:00:00|10200|10120|9995|9990|10312|10310|9979|9975|11658912
1427342400000|2015-03-26 04:00:00|10040|9968|10124|10111|10182|10181|9863|9858|7949954
1427428800000|2015-03-27 04:00:00|10180|10085|10103|10100|10210|10205|10092|10085|5915524
1427688000000|2015-03-30 04:00:00|10145|10054|10070|10058|10300|10200|9958|9957|6672704
1427774400000|2015-03-31 04:00:00|10035|10015|9830|9815|10110|10035|9812|9810|9063355
1427860800000|2015-04-01 04:00:00|9875|9800|9785|9780|9875|9850|9540|9536|9916044
1427947200000|2015-04-02 04:00:00|9772|9617|9835|9822|9951|9950|9704|9617|7277337
1428292800000|2015-04-06 04:00:00|9803|9791|9786|9778|9875|9874|9723|9719|6362138
1428379200000|2015-04-07 04:00:00|9820|9755|9908|9890|9974|9973|9804|9755|5745881
1428465600000|2015-04-08 04:00:00|9960|9875|9996|9991|10090|10089|9850|9840|8094438
1428552000000|2015-04-09 04:00:00|9998|9990|10122|10120|10133|10129|9993|9955|6143009
1428638400000|2015-04-10 04:00:00|10148|10075|10174|10164|10245|10244|10100|10050|6727474
1428897600000|2015-04-13 04:00:00|10188|10155|10232|10230|10382|10381|10170|10155|7550692
1428984000000|2015-04-14 04:00:00|10280|10200|10230|10216|10295|10274|10147|10145|4712588
1429070400000|2015-04-15 04:00:00|10240|10155|10418|10407|10436|10435|10240|10155|9062611
1429156800000|2015-04-16 04:00:00|10413|10286|10359|10340|10475|10469|10312|10286|4313229
1429243200000|2015-04-17 04:00:00|10310|10221|10144|10125|10310|10310|10062|10061|6882076
1429502400000|2015-04-20 04:00:00|10195|10100|10064|10052|10300|10250|10043|10041|6083420
1429588800000|2015-04-21 04:00:00|10076|10070|10518|10501|10572|10570|10076|10070|14055950
1429675200000|2015-04-22 04:00:00|10633|10491|10425|10418|10633|10539|10383|10382|5566207
1429761600000|2015-04-23 04:00:00|10480|10405|10549|10530|10630|10610|10402|10309|5569354
1429848000000|2015-04-24 04:00:00|10705|10408|10372|10365|10727|10567|10361|10350|6585822
1430107200000|2015-04-27 04:00:00|10426|10252|10317|10300|10456|10452|10204|10201|7605824
1430193600000|2015-04-28 04:00:00|10440|10172|10370|10350|10470|10383|10115|10114|7128297
1430280000000|2015-04-29 04:00:00|10512|10231|10244|10230|10512|10390|10164|10150|6363896
1430366400000|2015-04-30 04:00:00|10365|10215|10310|10300|10470|10406|9965|9905|9822347
1430452800000|2015-05-01 04:00:00|10378|10310|10501|10499|10634|10633|10252|10230|14362286
1430712000000|2015-05-04 04:00:00|10574|10362|10568|10537|10750|10748|10525|10313|7724862
1430798400000|2015-05-05 04:00:00|10699|10550|10290|10280|10699|10571|10274|10272|9037311
1430884800000|2015-05-06 04:00:00|10345|10275|10222|10199|10399|10378|10153|10151|6937910
1430971200000|2015-05-07 04:00:00|10245|10201|10170|10151|10269|10250|9968|9966|9319103
1431057600000|2015-05-08 04:00:00|10200|10173|10379|10375|10399|10395|10200|10173|6791200
1431316800000|2015-05-11 04:00:00|10399|10350|10498|10474|10536|10535|10376|10350|7199481
1431403200000|2015-05-12 04:00:00|10520|10450|10580|10561|10615|10614|10348|10271|6701761
1431489600000|2015-05-13 04:00:00|10595|10525|10645|10640|10743|10739|10560|10525|7013867
1431576000000|2015-05-14 04:00:00|10775|10646|10874|10860|10889|10884|10667|10550|8829004
1431662400000|2015-05-15 04:00:00|10944|10725|10934|10920|11025|11023|10832|10703|8558763
1431921600000|2015-05-18 04:00:00|11356|10790|11097|11090|11356|11132|10920|10790|9739626
1432008000000|2015-05-19 04:00:00|11191|11097|11000|10995|11259|11152|10990|10980|5668560
1432094400000|2015-05-20 04:00:00|11074|11039|11019|10987|11091|11090|10819|10815|6828977
1432180800000|2015-05-21 04:00:00|11001|10915|11140|11137|11147|11146|10965|10859|5625255
1432267200000|2015-05-22 04:00:00|11261|11050|11170|11162|11285|11263|11070|11050|8962641
1432612800000|2015-05-26 04:00:00|11236|11053|10999|10990|11263|11171|10956|10953|11923026
1432699200000|2015-05-27 04:00:00|11148|10985|11242|11227|11268|11259|10994|10831|7107624
1432785600000|2015-05-28 04:00:00|11217|11195|11297|11280|11358|11341|11187|11180|5407005
1432872000000|2015-05-29 04:00:00|11439|11199|11224|11212|11439|11332|11188|11185|7490719
1433131200000|2015-06-01 04:00:00|11316|11271|11432|11425|11476|11475|11254|11180|7613853
1433217600000|2015-06-02 04:00:00|11448|11300|11430|11421|11448|11424|11315|11300|6945597
1433304000000|2015-06-03 04:00:00|11500|11310|11453|11430|11500|11493|11356|11310|4691442
1433390400000|2015-06-04 04:00:00|11540|11310|11412|11405|11540|11456|11328|11310|5411682
1433476800000|2015-06-05 04:00:00|11552|11299|11404|11401|11552|11436|11253|11251|5986667
1433736000000|2015-06-08 04:00:00|11422|11375|11392|11371|11475|11472|11353|11352|7247466
1433822400000|2015-06-09 04:00:00|11462|11380|11470|11460|11530|11529|11315|11308|6337841
1433908800000|2015-06-10 04:00:00|11549|11390|11765|11741|11793|11792|11488|11390|7027813
1433995200000|2015-06-11 04:00:00|11775|11767|11915|11910|11970|11968|11769|11767|8803435
1434081600000|2015-06-12 04:00:00|11995|11716|11759|11752|11995|11887|11677|11676|6323586
1434340800000|2015-06-15 04:00:00|11789|11650|11820|11810|11840|11836|11641|11640|6542169
1434427200000|2015-06-16 04:00:00|11914|11609|11896|11873|11960|11944|11733|11510|5377958
1434513600000|2015-06-17 04:00:00|11940|11776|11888|11875|11995|11941|11787|11776|8159177
1434600000000|2015-06-18 04:00:00|11924|11755|12130|12101|12178|12177|11875|11751|8330100
1434686400000|2015-06-19 04:00:00|12289|12070|11996|11970|12289|12139|11956|11955|10236992
1434945600000|2015-06-22 04:00:00|12100|12053|12140|12139|12187|12184|12055|11950|5071728
1435032000000|2015-06-23 04:00:00|12272|12170|12221|12211|12272|12238|12112|12023|4423425
1435118400000|2015-06-24 04:00:00|12212|12124|12214|12202|12336|12332|12165|12100|5612094
1435204800000|2015-06-25 04:00:00|12372|11950|12008|12001|12372|12260|11981|11950|5375929
1435291200000|2015-06-26 04:00:00|12159|12008|12000|11952|12196|12060|11890|11889|6427860
1435550400000|2015-06-29 04:00:00|11820|11748|11597|11570|11919|11910|11532|11530|7861367
1435636800000|2015-06-30 04:00:00|11685|11609|11768|11730|11830|11827|11600|11528|7547344
1435723200000|2015-07-01 04:00:00|11750|11643|11636|11619|11900|11883|11541|11540|6792246
1435809600000|2015-07-02 04:00:00|11763|11505|11510|11491|11763|11655|11493|11485|5787484
1436155200000|2015-07-06 04:00:00|11577|11390|11596|11580|11644|11643|11415|11390|8582567
1436241600000|2015-07-07 04:00:00|11772|11669|11522|11502|11772|11669|11314|11313|6157217
1436328000000|2015-07-08 04:00:00|11500|11450|11324|11303|11500|11457|11243|11242|5898403
1436414400000|2015-07-09 04:00:00|11475|11300|11360|11300|11475|11472|11300|11300|6095223
1436500800000|2015-07-10 04:00:00|11561|11360|11380|11376|11561|11521|11322|11320|6282345
1436760000000|2015-07-13 04:00:00|11551|11400|11484|11480|11551|11505|11433|11400|6095225
1436846400000|2015-07-14 04:00:00|11474|11400|11824|11792|11886|11860|11472|11400|7349127
1436932800000|2015-07-15 04:00:00|11900|11731|11767|11763|11973|11972|11722|11721|7026402
1437019200000|2015-07-16 04:00:00|11796|11680|11926|11925|11941|11939|11796|11680|4802338
1437105600000|2015-07-17 04:00:00|11948|11769|11822|11810|11948|11900|11722|11721|4980283
1437364800000|2015-07-20 04:00:00|11886|11809|11820|11806|11899|11892|11792|11783|4218369
1437451200000|2015-07-21 04:00:00|11850|11795|11738|11716|11898|11894|11694|11692|3953831
1437537600000|2015-07-22 04:00:00|11730|11715|11788|11745|11840|11839|11650|11602|4764546
1437624000000|2015-07-23 04:00:00|11800|11720|11805|11795|11860|11860|11742|11720|4199485
1437710400000|2015-07-24 04:00:00|11810|11755|11305|11304|11810|11781|11267|11266|9012903
1437969600000|2015-07-27 04:00:00|11287|11251|11110|11105|11433|11310|10801|10800|9373594
1438056000000|2015-07-28 04:00:00|11300|11161|11696|11690|11789|11755|11075|11073|10315796
1438142400000|2015-07-29 04:00:00|11721|11700|11560|11555|11948|11945|11513|11512|14558922
1438228800000|2015-07-30 04:00:00|11759|11700|11816|11790|11827|11825|11477|11421|7280931
1438315200000|2015-07-31 04:00:00|11804|11755|11764|11760|11910|11889|11714|11711|5796360
1438574400000|2015-08-03 04:00:00|11800|11700|11988|11960|12017|12014|11778|11700|7403459
1438660800000|2015-08-04 04:00:00|11994|11935|11904|11887|12038|12035|11859|11857|5190067
1438747200000|2015-08-05 04:00:00|11920|11845|11874|11851|12008|12005|11840|11800|4420911
1438833600000|2015-08-06 04:00:00|11890|11815|11574|11540|11964|11944|11483|11481|6848614
1438920000000|2015-08-07 04:00:00|11684|11514|11450|11445|11684|11530|11315|11313|6450367
1439179200000|2015-08-10 04:00:00|11544|11450|11660|11643|11713|11707|11477|11450|4835312
1439265600000|2015-08-11 04:00:00|11683|11475|11568|11561|11692|11672|11469|11468|4526182
1439352000000|2015-08-12 04:00:00|11527|11322|11638|11622|11649|11643|11357|11288|4802316
1439438400000|2015-08-13 04:00:00|11750|11556|11529|11520|11750|11697|11520|11500|4498669
1439524800000|2015-08-14 04:00:00|11658|11460|11580|11561|11658|11585|11456|11343|3589839
1439784000000|2015-08-17 04:00:00|11602|11592|11655|11633|11750|11688|11505|11500|4751861
1439870400000|2015-08-18 04:00:00|11734|11643|11718|11710|11770|11768|11597|11510|4031293
1439956800000|2015-08-19 04:00:00|11750|11675|11631|11613|11750|11717|11541|11527|5287117
1440043200000|2015-08-20 04:00:00|11699|11500|11210|11206|11699|11605|11210|11200|6104966
1440129600000|2015-08-21 04:00:00|11120|11077|10549|10540|11124|11119|10535|10532|13856439
1440388800000|2015-08-24 04:00:00|10150|10144|10111|10110|10667|10664|8615|8600|15478706
1440475200000|2015-08-25 04:00:00|10526|10130|10275|10261|10790|10789|10235|10130|12206579
1440561600000|2015-08-26 04:00:00|10437|10356|10670|10660|10725|10715|10248|10223|10444790
1440648000000|2015-08-27 04:00:00|10896|10760|10819|10799|10978|10958|10571|10567|9589236
1440734400000|2015-08-28 04:00:00|10884|10830|10780|10771|10901|10873|10680|10659|7423633
1440993600000|2015-08-31 04:00:00|10700|10687|10522|10500|10857|10830|10465|10462|7658228
1441080000000|2015-09-01 04:00:00|10355|10343|10200|10161|10465|10462|10101|10100|8870831
1441166400000|2015-09-02 04:00:00|10411|10183|10450|10445|10500|10465|10102|10101|7549174
1441252800000|2015-09-03 04:00:00|10500|10425|10185|10156|10549|10540|10160|10150|6180056
1441339200000|2015-09-04 04:00:00|10098|10010|10218|10200|10325|10320|10040|10010|6717713
1441684800000|2015-09-08 04:00:00|10330|10285|10480|10477|10515|10494|10291|10206|7054284
1441771200000|2015-09-09 04:00:00|10690|10560|10389|10373|10690|10644|10355|10354|5161898
1441857600000|2015-09-10 04:00:00|10577|10456|10725|10711|10848|10845|10346|10280|7146615
1441944000000|2015-09-11 04:00:00|10821|10650|10957|10952|10969|10968|10630|10551|6073495
1442203200000|2015-09-14 04:00:00|10974|10972|10950|10935|11126|10972|10850|10840|5262617
1442289600000|2015-09-15 04:00:00|10994|10963|11123|11110|11182|11181|10888|10780|4891446
1442376000000|2015-09-16 04:00:00|11171|11050|11080|11064|11175|11173|10949|10947|5639374
1442462400000|2015-09-17 04:00:00|11226|11070|11157|11139|11330|11327|10977|10975|6199153
1442548800000|2015-09-18 04:00:00|11323|11074|10917|10852|11323|11153|10823|10821|7136092
1442808000000|2015-09-21 04:00:00|10963|10851|10619|10614|10980|10950|10459|10458|9581426
1442894400000|2015-09-22 04:00:00|10629|10397|10630|10601|10704|10703|10288|10285|10151357
1442980800000|2015-09-23 04:00:00|10530|10501|10589|10560|10828|10700|10472|10425|5407083
1443067200000|2015-09-24 04:00:00|10516|10513|10278|10275|10694|10565|10153|10151|8850069
1443153600000|2015-09-25 04:00:00|10344|10219|10021|10010|10535|10418|9920|9918|10602512
1443412800000|2015-09-28 04:00:00|10099|9998|9460|9442|10099|10030|9450|9410|14545136
1443499200000|2015-09-29 04:00:00|9470|9408|9630|9620|9774|9772|9323|9319|12346824
1443585600000|2015-09-30 04:00:00|9792|9630|9820|9800|9972|9970|9694|9630|10703786
1443672000000|2015-10-01 04:00:00|10000|9853|9855|9850|10000|9942|9639|9630|8892419
1443758400000|2015-10-02 04:00:00|9850|9715|9830|9815|9908|9840|9438|9436|11899932
1444017600000|2015-10-05 04:00:00|9945|9855|9900|9882|10130|10127|9768|9766|9397647
1444104000000|2015-10-06 04:00:00|9895|9825|9720|9690|9924|9886|9507|9504|9561168
1444190400000|2015-10-07 04:00:00|9849|9750|10040|10028|10079|10079|9751|9750|7891516
1444276800000|2015-10-08 04:00:00|10086|9950|10100|10090|10117|10115|9809|9807|7674877
1444363200000|2015-10-09 04:00:00|10136|9948|10065|10035|10185|10179|9947|9945|5467621
1444622400000|2015-10-12 04:00:00|10088|9981|9960|9950|10150|10112|9939|9938|5268670
1444708800000|2015-10-13 04:00:00|9980|9800|9816|9807|9982|9980|9801|9800|6090386
1444795200000|2015-10-14 04:00:00|9907|9800|9839|9826|9995|9992|9792|9700|6687866
1444881600000|2015-10-15 04:00:00|9956|9800|10180|10176|10190|10182|9765|9760|6119152
1444968000000|2015-10-16 04:00:00|10240|10110|10305|10277|10338|10336|10150|10110|5729949
1445227200000|2015-10-19 04:00:00|10308|10203|10359|10350|10384|10381|10185|10184|4630996
1445313600000|2015-10-20 04:00:00|10371|10251|10179|10156|10395|10394|10113|10111|6390659
1445400000000|2015-10-21 04:00:00|10188|10110|10171|10150|10340|10322|9940|9937|6377998
1445486400000|2015-10-22 04:00:00|10334|10070|10875|10845|10942|10934|10047|10037|16066534
1445572800000|2015-10-23 04:00:00|10839|10730|10812|10785|10969|10963|10552|10548|9093201
1445832000000|2015-10-26 04:00:00|10758|10712|10894|10888|11036|11034|10734|10712|7130955
1445918400000|2015-10-27 04:00:00|11000|10801|10930|10915|11400|11379|10760|10649|10467018
1446004800000|2015-10-28 04:00:00|11097|10905|10799|10791|11097|10980|10597|10595|10442687
1446091200000|2015-10-29 04:00:00|10813|10679|10920|10910|11078|11075|10748|10610|7399680
1446177600000|2015-10-30 04:00:00|10988|10973|10835|10826|11046|10980|10814|10800|5945774
1446440400000|2015-11-02 05:00:00|10947|10800|10960|10955|10996|10995|10807|10800|5452034
1446526800000|2015-11-03 05:00:00|10934|10933|10925|10915|10965|10955|10833|10831|4681297
1446613200000|2015-11-04 05:00:00|10938|10910|10875|10865|11040|10970|10452|10416|5062065
1446699600000|2015-11-05 05:00:00|10861|10800|10769|10722|10940|10915|10607|10605|6270108
1446786000000|2015-11-06 05:00:00|10782|10780|10826|10816|10850|10832|10637|10634|5817837
1447045200000|2015-11-09 05:00:00|10834|10810|10810|10801|10855|10852|10709|10707|5486888
1447131600000|2015-11-10 05:00:00|10850|10765|10890|10867|10938|10937|10769|10765|5705226
1447218000000|2015-11-11 05:00:00|10930|10845|10725|10701|10930|10925|10704|10655|4238642
1447304400000|2015-11-12 05:00:00|10770|10598|10442|10430|10770|10756|10415|10414|4913867
1447390800000|2015-11-13 05:00:00|10400|10262|10255|10246|10450|10437|10214|10212|6805404
1447650000000|2015-11-16 05:00:00|10300|10172|10375|10350|10400|10400|10166|10152|4372172
1447736400000|2015-11-17 05:00:00|10500|10381|10462|10448|10500|10488|10352|10350|4355386
1447822800000|2015-11-18 05:00:00|10463|10317|10830|10816|10830|10822|10431|10317|5475127
1447909200000|2015-11-19 05:00:00|10840|10755|10677|10651|10872|10861|10621|10607|4315127
1447995600000|2015-11-20 05:00:00|10710|10700|10675|10660|10800|10795|10643|10635|4908471
1448254800000|2015-11-23 05:00:00|10740|10635|10650|10635|10766|10763|10594|10593|3378493
1448341200000|2015-11-24 05:00:00|10636|10610|10665|10650|10680|10679|10547|10474|4282070
1448427600000|2015-11-25 05:00:00|10680|10600|10803|10778|10807|10805|10631|10600|3649004
1448600400000|2015-11-27 05:00:00|10820|10810|10806|10800|10860|10859|10762|10761|1637309
1448859600000|2015-11-30 05:00:00|10799|10786|10760|10605|10860|10840|10570|10569|6648858
1448946000000|2015-12-01 05:00:00|10680|10575|10579|10561|10738|10737|10466|10465|7044565
1449032400000|2015-12-02 05:00:00|10620|10603|10469|10446|10620|10603|10431|10420|6123673
1449118800000|2015-12-03 05:00:00|10500|10370|10450|10100|10548|10508|10052|10050|8230756
1449205200000|2015-12-04 05:00:00|10250|10155|10425|10418|10425|10418|10130|10081|5753929
1449464400000|2015-12-07 05:00:00|10444|10285|10459|10175|10500|10435|10226|10175|3990333
1449550800000|2015-12-08 05:00:00|10393|10200|10459|10355|10459|10405|10175|10165|4437930
1449637200000|2015-12-09 05:00:00|10393|10300|10215|10185|10435|10433|10151|10150|5067036
1449723600000|2015-12-10 05:00:00|10225|10213|10296|10264|10372|10304|10157|10155|4654334
1449810000000|2015-12-11 05:00:00|10353|10200|10006|9995|10353|10247|9969|9967|5809471
1450069200000|2015-12-14 05:00:00|10050|9877|10075|10060|10093|10087|9867|9855|8735642
1450155600000|2015-12-15 05:00:00|10150|10011|10220|10210|10301|10299|10110|10011|8419463
1450242000000|2015-12-16 05:00:00|10353|10111|10340|10311|10399|10349|10167|10111|5303330
1450328400000|2015-12-17 05:00:00|10394|10344|10196|10155|10479|10478|10196|10092|4646409
1450414800000|2015-12-18 05:00:00|10272|10150|10167|10144|10288|10215|10092|10091|7080333
1450674000000|2015-12-21 05:00:00|10275|10130|10313|10304|10327|10326|10165|10097|4849977
1450760400000|2015-12-22 05:00:00|10395|10130|10350|10330|10450|10380|10250|10100|3460652
1450846800000|2015-12-23 05:00:00|10395|10215|10311|10301|10430|10375|10269|10215|4484938
1450933200000|2015-12-24 05:00:00|10314|10210|10358|10357|10390|10390|10314|10200|1615375
1451278800000|2015-12-28 05:00:00|10395|10205|10199|10165|10395|10305|10151|10150|3262362
1451365200000|2015-12-29 05:00:00|10244|10079|10358|10200|10360|10352|10164|10079|5330098
1451451600000|2015-12-30 05:00:00|10346|10300|10241|10215|10346|10301|10204|10203|2966140
1451538000000|2015-12-31 05:00:00|10395|10054|10118|10117|10395|10250|10118|10054|2592237
1451883600000|2016-01-04 05:00:00|10200|10000|9850|9840|10200|10000|9703|9700|8621749
1451970000000|2016-01-05 05:00:00|9976|9800|9940|9926|9986|9985|9785|9650|5765706
1452056400000|2016-01-06 05:00:00|9899|9805|10065|10036|10080|10066|9729|9646|8434160
1452142800000|2016-01-07 05:00:00|9896|9839|9626|9602|9921|9899|9603|9600|8311520
1452229200000|2016-01-08 05:00:00|9685|9625|9650|9640|9860|9798|9640|9554|7915779
1452488400000|2016-01-11 05:00:00|9839|9561|9660|9640|9839|9721|9430|9427|8230499
1452574800000|2016-01-12 05:00:00|9777|9521|9729|9717|9849|9848|9522|9521|6502715
1452661200000|2016-01-13 05:00:00|9875|9634|9274|9254|9875|9803|9215|9211|7858366
1452747600000|2016-01-14 05:00:00|9417|9160|9338|9305|9500|9487|9080|9078|10021365
1452834000000|2016-01-15 05:00:00|9188|9106|9200|9185|9278|9270|8998|8992|10394962
1453179600000|2016-01-19 05:00:00|9300|9220|9000|8950|9489|9356|8885|8868|9609000
1453266000000|2016-01-20 05:00:00|8935|8800|9146|9078|9183|9180|8629|8628|12098538
1453352400000|2016-01-21 05:00:00|9117|8848|8950|8733|9175|9130|8871|8733|7564263
1453438800000|2016-01-22 05:00:00|9149|8823|9196|9178|9208|9207|8974|8823|5964463
1453698000000|2016-01-25 05:00:00|9183|9183|9135|9034|9355|9352|9052|9008|4658166
1453784400000|2016-01-26 05:00:00|9058|8998|9251|9150|9306|9283|9028|8912|3876507
1453870800000|2016-01-27 05:00:00|9250|9133|8990|8925|9373|9325|8900|8899|8571598
1453957200000|2016-01-28 05:00:00|9190|8892|8700|8675|9190|9045|8687|8660|9554417
1454043600000|2016-01-29 05:00:00|8900|8736|8297|8290|8900|8781|8234|8233|22463557
1454302800000|2016-02-01 05:00:00|8600|8305|8425|8410|8600|8446|8230|8205|11145440
1454389200000|2016-02-02 05:00:00|8476|8351|8355|8335|8563|8550|8191|8188|12042932
1454475600000|2016-02-03 05:00:00|8334|8301|8660|8626|8699|8698|8305|8252|16904845
1454562000000|2016-02-04 05:00:00|8775|8600|8676|8650|8775|8744|8566|8560|9878037
1454648400000|2016-02-05 05:00:00|8668|8568|8549|8518|8803|8800|8446|8410|10855936
1454907600000|2016-02-08 05:00:00|8650|8521|8542|8500|8666|8664|8354|8310|13010094
1454994000000|2016-02-09 05:00:00|8695|8434|8805|8710|8849|8848|8415|8310|9995005
1455080400000|2016-02-10 05:00:00|8796|8667|8774|8740|8985|8983|8754|8600|9657468
1455166800000|2016-02-11 05:00:00|8776|8600|8810|8715|8850|8831|8574|8479|7432077
1455253200000|2016-02-12 05:00:00|8796|8551|8948|8921|9050|8988|8668|8551|7496805
1455598800000|2016-02-16 05:00:00|9050|8978|9150|9111|9190|9125|8990|8965|8350926
1455685200000|2016-02-17 05:00:00|9146|9000|8959|8945|9220|9188|8866|8865|15811555
1455771600000|2016-02-18 05:00:00|9183|8800|8924|8900|9190|9094|8894|8800|8075524
1455858000000|2016-02-19 05:00:00|8944|8800|8757|8741|9064|8901|8713|8712|8459277
1456117200000|2016-02-22 05:00:00|8860|8808|8890|8866|9046|8949|8809|8803|5924012
1456203600000|2016-02-23 05:00:00|8940|8800|8940|8810|8940|8940|8790|8790|5275107
1456290000000|2016-02-24 05:00:00|8848|8800|8977|8940|9090|8986|8681|8671|5204295
1456376400000|2016-02-25 05:00:00|9030|8912|9030|9000|9090|9047|8958|8880|6211364
1456462800000|2016-02-26 05:00:00|9088|8880|8810|8805|9180|9095|8790|8788|9620677
1456722000000|2016-02-29 05:00:00|8779|8725|8744|8726|8914|8913|8726|8725|8712396
1456808400000|2016-03-01 05:00:00|8879|8788|8950|8940|8972|8971|8731|8731|8287785
1456894800000|2016-03-02 05:00:00|8965|8851|8870|8860|9000|8968|8797|8796|6937000
1456981200000|2016-03-03 05:00:00|8994|8750|8791|8778|8994|8930|8749|8748|8140621
1457067600000|2016-03-04 05:00:00|8808|8770|8767|8750|8910|8908|8686|8685|7951139
1457326800000|2016-03-07 05:00:00|8813|8690|8975|8951|9004|9003|8690|8605|8748954
1457413200000|2016-03-08 05:00:00|8955|8835|8858|8852|9040|9039|8836|8835|7754834
1457499600000|2016-03-09 05:00:00|8946|8866|8810|8782|9074|8946|8743|8742|7197141
1457586000000|2016-03-10 05:00:00|8883|8783|8900|8854|8990|8989|8783|8712|7516445
1457672400000|2016-03-11 05:00:00|8997|8910|8965|8950|8998|8996|8881|8850|7160081
1457928000000|2016-03-14 04:00:00|8928|8881|9121|8881|9121|9120|8890|8881|7466413
1458014400000|2016-03-15 04:00:00|9062|8998|8977|8936|9235|9007|8906|8902|6703604
1458100800000|2016-03-16 04:00:00|9080|8855|9042|9020|9089|9088|8891|8855|6155646
1458187200000|2016-03-17 04:00:00|9095|9030|9095|8881|9095|9070|8882|8881|6881299
1458273600000|2016-03-18 04:00:00|9098|8880|9035|8956|9249|9072|8957|8855|9698574
1458532800000|2016-03-21 04:00:00|9020|9000|9301|8990|9301|9301|9001|8990|6140478
1458619200000|2016-03-22 04:00:00|9278|9200|9250|9077|9396|9395|9080|9077|6684150
1458705600000|2016-03-23 04:00:00|9099|8900|8980|8936|9247|9218|8949|8900|8465433
1458792000000|2016-03-24 04:00:00|9117|8876|9135|9126|9282|9281|8945|8876|7755009
1459137600000|2016-03-28 04:00:00|9208|9200|9278|9261|9431|9430|9208|9200|6285358
1459224000000|2016-03-29 04:00:00|9425|9147|9228|9182|9425|9269|9063|9060|5872439
1459310400000|2016-03-30 04:00:00|9296|9150|9208|9205|9358|9357|9157|9150|5540855
1459396800000|2016-03-31 04:00:00|9328|9100|9228|9215|9349|9272|9164|9077|8086858
1459483200000|2016-04-01 04:00:00|9135|9134|9409|9402|9437|9436|9109|9049|7811275
1459742400000|2016-04-04 04:00:00|9437|9435|9424|9422|9500|9499|9380|9375|5866414
1459828800000|2016-04-05 04:00:00|9725|9288|9599|9565|9725|9668|9341|9288|7884909
1459915200000|2016-04-06 04:00:00|9606|9603|9797|9787|9800|9799|9550|9364|7443636
1460001600000|2016-04-07 04:00:00|9718|9716|9567|9541|9820|9762|9509|9508|9243203
1460088000000|2016-04-08 04:00:00|9688|9480|9615|9600|9745|9744|9559|9480|6490853
1460347200000|2016-04-11 04:00:00|9748|9520|9567|9560|9748|9704|9554|9520|5898740
1460433600000|2016-04-12 04:00:00|9700|9520|9729|9711|9740|9739|9551|9520|6650527
1460520000000|2016-04-13 04:00:00|9743|9675|9722|9681|9799|9795|9665|9664|6691095
1460606400000|2016-04-14 04:00:00|9685|9683|9823|9818|9878|9876|9685|9650|5289698
1460692800000|2016-04-15 04:00:00|9858|9790|9828|9823|9899|9898|9763|9762|4524722
1460952000000|2016-04-18 04:00:00|9786|9784|9930|9916|9974|9973|9780|9720|5120952
1461038400000|2016-04-19 04:00:00|9999|9920|9946|9930|10075|10073|9925|9830|6696966
1461124800000|2016-04-20 04:00:00|9956|9890|10038|10010|10096|10095|9930|9890|5817128
1461211200000|2016-04-21 04:00:00|10100|10011|10170|10160|10200|10185|9995|9955|5262504
1461297600000|2016-04-22 04:00:00|10333|10157|10188|10180|10335|10299|10051|10041|6736236
1461556800000|2016-04-25 04:00:00|10335|10035|10247|10234|10335|10247|10151|10035|5713571
1461643200000|2016-04-26 04:00:00|10335|10118|10140|10122|10335|10309|10103|10101|6595834
1461729600000|2016-04-27 04:00:00|10283|10035|10115|10100|10283|10176|10016|10014|5973156
1461816000000|2016-04-28 04:00:00|10000|9998|9175|9169|10209|10074|9014|9007|10457735
1461902400000|2016-04-29 04:00:00|9200|9170|8824|8812|9424|9280|8781|8780|19230643
1462161600000|2016-05-02 04:00:00|8818|8816|8896|8877|9000|8912|8676|8675|8434505
1462248000000|2016-05-03 04:00:00|8847|8845|8730|8720|9010|8909|8701|8700|6320886
1462334400000|2016-05-04 04:00:00|8723|8721|8570|8563|8860|8721|8542|8541|8530389
1462420800000|2016-05-05 04:00:00|8600|8560|8586|8565|8710|8636|8522|8520|4900054
1462507200000|2016-05-06 04:00:00|8596|8512|8468|8454|8700|8583|8405|8404|5314275
1462766400000|2016-05-09 04:00:00|8488|8460|8588|8530|8647|8645|8475|8460|5307909
1462852800000|2016-05-10 04:00:00|8624|8622|8618|8608|8700|8649|8491|8490|4346142
1462939200000|2016-05-11 04:00:00|8648|8553|8404|8390|8648|8630|8382|8380|5367846
1463025600000|2016-05-12 04:00:00|8543|8470|8268|8257|8599|8470|8171|8170|7087356
1463112000000|2016-05-13 04:00:00|8234|8233|8286|8270|8387|8385|8223|8200|5309153
1463371200000|2016-05-16 04:00:00|8346|8192|8361|8355|8385|8382|8251|8192|4077204
1463457600000|2016-05-17 04:00:00|8391|8389|8267|8260|8410|8390|8246|8245|4533097
1463544000000|2016-05-18 04:00:00|8436|8262|8286|8280|8436|8343|8236|8210|5156375
1463630400000|2016-05-19 04:00:00|8248|8246|8245|8230|8404|8282|8129|8128|5889719
1463716800000|2016-05-20 04:00:00|8400|8163|8273|8261|8400|8307|8203|8163|4718377
1463976000000|2016-05-23 04:00:00|8370|8275|8346|8335|8403|8402|8228|8222|4813004
1464062400000|2016-05-24 04:00:00|8390|8308|8644|8617|8650|8645|8343|8305|8677417
1464148800000|2016-05-25 04:00:00|8694|8622|8651|8640|8739|8705|8571|8539|7625351
1464235200000|2016-05-26 04:00:00|8680|8651|8536|8530|8680|8670|8507|8504|5180051
1464321600000|2016-05-27 04:00:00|8680|8431|8589|8582|8680|8602|8525|8431|3887732
1464667200000|2016-05-31 04:00:00|8680|8594|8729|8709|8732|8730|8606|8571|8005039
1464753600000|2016-06-01 04:00:00|8723|8694|8688|8660|8750|8726|8633|8609|4711863
1464840000000|2016-06-02 04:00:00|8859|8551|8668|8656|8859|8706|8587|8551|4156484
1464926400000|2016-06-03 04:00:00|8696|8580|8620|8617|8800|8718|8555|8555|4886522
1465185600000|2016-06-06 04:00:00|8800|8515|8740|8725|8800|8786|8612|8515|5453649
1465272000000|2016-06-07 04:00:00|8790|8675|8744|8737|8824|8823|8691|8675|5054045
1465358400000|2016-06-08 04:00:00|8900|8695|8750|8740|8900|8806|8683|8682|4932897
1465444800000|2016-06-09 04:00:00|8810|8620|8582|8565|8810|8724|8565|8560|4949404
1465531200000|2016-06-10 04:00:00|8540|8485|8470|8445|8540|8540|8409|8408|5230897
1465790400000|2016-06-13 04:00:00|8483|8400|8404|8399|8488|8481|8329|8300|5909026
1465876800000|2016-06-14 04:00:00|8407|8351|8357|8335|8500|8452|8278|8277|4904938
1465963200000|2016-06-15 04:00:00|8398|8265|8316|8295|8444|8443|8301|8265|4696092
1466049600000|2016-06-16 04:00:00|8403|8290|8349|8341|8403|8370|8223|8223|4067898
1466136000000|2016-06-17 04:00:00|8420|8339|8300|8283|8420|8414|8253|8210|4630465
1466395200000|2016-06-20 04:00:00|8398|8350|8312|8302|8535|8411|8290|8267|4494328
1466481600000|2016-06-21 04:00:00|8461|8250|8188|8175|8461|8343|8144|8143|5123824
1466568000000|2016-06-22 04:00:00|8303|8120|8279|8265|8379|8378|8162|8120|6826511
1466654400000|2016-06-23 04:00:00|8332|8249|8340|8311|8500|8375|8255|8120|3651308
1466740800000|2016-06-24 04:00:00|8081|8052|8055|8048|8227|8222|7984|7955|6654792
1467000000000|2016-06-27 04:00:00|8105|8015|7860|7853|8105|8041|7792|7788|6865246
1467086400000|2016-06-28 04:00:00|8027|7800|8299|8270|8300|8292|7920|7800|9431792
1467172800000|2016-06-29 04:00:00|8328|8281|8245|8235|8486|8359|8175|8174|6427229
1467259200000|2016-06-30 04:00:00|8281|8037|8336|8320|8342|8340|8154|8037|6860925
1467345600000|2016-07-01 04:00:00|8348|8300|8497|8492|8532|8530|8281|8275|5606143
1467691200000|2016-07-05 04:00:00|8520|8406|8386|8355|8600|8509|8352|8351|4893383
1467777600000|2016-07-06 04:00:00|8398|8346|8578|8570|8591|8590|8320|8184|6468528
1467864000000|2016-07-07 04:00:00|8600|8530|8540|8533|8644|8625|8478|8477|4350915
1467950400000|2016-07-08 04:00:00|8580|8546|8661|8649|8693.5|8693|8546|8546|4729873
1468209600000|2016-07-11 04:00:00|8694|8646|8631|8627|8740|8723|8610|8575|4952874
1468296000000|2016-07-12 04:00:00|8729|8630|8675|8669|8798|8730|8649|8630|5310699
1468382400000|2016-07-13 04:00:00|8700|8654|8589|8578|8708|8706|8573|8571|5954155
1468468800000|2016-07-14 04:00:00|8685|8570|8554|8545|8795|8684|8528|8510|5440824
1468555200000|2016-07-15 04:00:00|8563|8554|8650|8637|8796|8795|8549|8510|7749094
1468814400000|2016-07-18 04:00:00|8775|8682|8705|8700|8798|8733|8650|8510|4169378
1468900800000|2016-07-19 04:00:00|8740|8639|8546|8528|8798|8700|8530|8510|6397022
1468987200000|2016-07-20 04:00:00|8588|8510|8680|8675|8712|8711|8517|8510|6133460
1469073600000|2016-07-21 04:00:00|8725|8629|8732|8725|8794|8780|8631|8547|6031580
1469160000000|2016-07-22 04:00:00|8744|8697|8666|8650|8777|8747|8632|8547|4142194
1469419200000|2016-07-25 04:00:00|8688|8665|8505|8500|9020|9000|8433|8411|8925331
1469505600000|2016-07-26 04:00:00|8519|8451|8104|8098|8519|8514|8052|8051.5|29308241
1469592000000|2016-07-27 04:00:00|8144|8050|8175|8170|8200|8198|8107|8050|9177913
1469678400000|2016-07-28 04:00:00|8249|8180|8121|8103|8249|8210|8063|8061|7604570
1469764800000|2016-07-29 04:00:00|8150|8080|7950|7947|8150|8119|7938|7935|10221929
1470024000000|2016-08-01 04:00:00|8050|7959|8068|8046|8121|8120|7943|7925|9892792
1470110400000|2016-08-02 04:00:00|8076|8015|7973|7966|8119|8114|7946|7945|9022083
1470196800000|2016-08-03 04:00:00|8004|7909|8010|8000|8050|8016|7912|7906|7149431
1470283200000|2016-08-04 04:00:00|8023|7921|7985|7979|8063|8063|7956|7921|6256132
1470369600000|2016-08-05 04:00:00|8050|7980|8041|8036|8119|8065|7989|7920|5174122
1470628800000|2016-08-08 04:00:00|8088|8031|7972|7970|8089|8087|7902|7901|4989125
1470715200000|2016-08-09 04:00:00|8050|7964|7928|7916|8100|8010|7902|7900|5753172
1470801600000|2016-08-10 04:00:00|7974|7900|7888|7886|8000|7960|7846|7845|7228010
1470888000000|2016-08-11 04:00:00|7928|7812|7962|7957|7998|7997|7882|7812|5129354
1470974400000|2016-08-12 04:00:00|8000|7905|7964|7963|8074|7976|7887|7886|5279320
1471233600000|2016-08-15 04:00:00|7996|7960|7962|7931|8010|8008|7943|7925|4810233
1471320000000|2016-08-16 04:00:00|7994|7915|7947|7935|8009|7979|7925|7880|4655233
1471406400000|2016-08-17 04:00:00|7985|7930|8080|8071|8087|8086|7931|7930|6802261
1471492800000|2016-08-18 04:00:00|8096|7996|8061|8050|8144|8126|8019|7996|5777972
1471579200000|2016-08-19 04:00:00|8087|8005|8102|8099|8144|8117|8024|7975|5315926
1471838400000|2016-08-22 04:00:00|8142|8046|8096|8092|8154|8153|8063|8000|5078287
1471924800000|2016-08-23 04:00:00|8115|8075|8164|8148|8165|8163|8104|8075|5058833
1472011200000|2016-08-24 04:00:00|8188|8099|8039|8032|8210|8209|8018|8017|6643844
1472097600000|2016-08-25 04:00:00|8088|8010|8030|8028|8100|8098|7931|7930|5215998
1472184000000|2016-08-26 04:00:00|8084|8001|7970|7955|8094|8030|7927|7926|5991237
1472443200000|2016-08-29 04:00:00|7991|7955|7813|7802|7991|7980|7764|7763|9560512
1472529600000|2016-08-30 04:00:00|7823|7790|7799|7784|7840|7839|7766|7765|5739682
1472616000000|2016-08-31 04:00:00|7798|7749|7838|7821|7860|7859|7759|7749|6610075
1472702400000|2016-09-01 04:00:00|7845|7842|7742|7736|7910|7874|7695|7694|8421627
1472788800000|2016-09-02 04:00:00|7768|7694|7694|7688|7781|7775|7668|7667|5136812
1473134400000|2016-09-06 04:00:00|7744|7740|7789|7786|7829|7828|7728|7725|7962221
1473220800000|2016-09-07 04:00:00|7880|7785|7815|7796|7880|7880|7792|7785|5553746
1473307200000|2016-09-08 04:00:00|7846|7780|7898|7887|7918|7913|7761|7760|5826869
1473393600000|2016-09-09 04:00:00|7943|7834|7812|7805|7975|7899|7787|7777|6524193
1473652800000|2016-09-12 04:00:00|7798|7749|7885|7866|7907|7902|7720|7700|6453842
1473739200000|2016-09-13 04:00:00|7949|7818|7821|7807|7949|7864|7751|7750|6472711
1473825600000|2016-09-14 04:00:00|7840|7770|7770|7760|7840|7839|7744|7744|5447768
1473912000000|2016-09-15 04:00:00|7919.5|7762|7890|7870|7919.5|7919|7728|7727|6823236
1473998400000|2016-09-16 04:00:00|7919|7841|7887|7875|7919|7917|7843|7841|7354098
1474257600000|2016-09-19 04:00:00|7951|7881|7909|7891|7951|7950|7882|7881|4739908
1474344000000|2016-09-20 04:00:00|8207|7924|8198|8170|8207|8206|7925|7924|10120978
1474430400000|2016-09-21 04:00:00|8288|8065.5|8160|8144|8288|8275|8066|8065.5|9118482
1474516800000|2016-09-22 04:00:00|8215|8090|8170|8152|8215|8204|8091|8090|5475669
1474603200000|2016-09-23 04:00:00|8200|8103|8154|8136|8200|8198|8127|8103|4898073
1474862400000|2016-09-26 04:00:00|8120|8081|8079|8051|8120|8120|7992|7991.5|6582744
1474948800000|2016-09-27 04:00:00|8081|7864|7930|7925|8081|8081|7865|7864|7565287
1475035200000|2016-09-28 04:00:00|7955|7851|7900|7895|7955|7950|7852|7851|3775085
1475121600000|2016-09-29 04:00:00|7933.7|7775|7802|7786|7933.7|7931|7776|7775|5151517
1475208000000|2016-09-30 04:00:00|8062|7771|7940|7915|8062|8062|7799|7771|7961124
1475467200000|2016-10-03 04:00:00|7946|7725|7809|7801|7946|7925|7726|7725|7166495
1475553600000|2016-10-04 04:00:00|7843|7712|7737|7722|7843|7839|7713|7712|5550747
1475640000000|2016-10-05 04:00:00|7800|7720|7756|7740|7800|7799|7723|7720|4860686
1475726400000|2016-10-06 04:00:00|7776|7607.5|7632|7615|7776|7774|7608|7607.5|6739939
1475812800000|2016-10-07 04:00:00|7663|7534|7554|7525|7663|7645|7493|7492|7524760
1476072000000|2016-10-10 04:00:00|7596|7526|7568|7528|7596|7596|7527|7526|4542320
1476158400000|2016-10-11 04:00:00|7557|7356|7392|7390|7557|7557|7356|7356|7850868
1476244800000|2016-10-12 04:00:00|7421|7290|7309|7293|7421|7420|7290|7290|6509519
1476331200000|2016-10-13 04:00:00|7393|7219|7320|7305|7393|7392|7223|7219|7407044
1476417600000|2016-10-14 04:00:00|7361|7273|7289|7276|7361|7361|7273|7273|4795034
1476676800000|2016-10-17 04:00:00|7346|7231|7283|7266|7346|7345|7232|7231|4985488
1476763200000|2016-10-18 04:00:00|7383|7268|7380|7341|7383|7382|7294|7268|4135900
1476849600000|2016-10-19 04:00:00|7392|7330|7350|7330|7392|7391|7332|7330|4040346
1476936000000|2016-10-20 04:00:00|7481|7310|7438|7431|7481|7480|7318|7310|6984087
1477022400000|2016-10-21 04:00:00|7494|7377.5|7440|7430|7494|7493|7378|7377.5|4545683
1477281600000|2016-10-24 04:00:00|7490|7374|7423|7406|7490|7490|7375|7374|4364842
1477368000000|2016-10-25 04:00:00|7467.5|7391|7440|7432|7467.5|7467|7393|7391|4026619
1477454400000|2016-10-26 04:00:00|7580|7420|7540|7529|7580|7579|7420|7420|5771762
1477540800000|2016-10-27 04:00:00|7635.5|7564|7595|7585|7635.5|7635|7564|7564|6548798
1477627200000|2016-10-28 04:00:00|7585|7530|7398|7375|7585|7575|7323|7323|8889457
1477886400000|2016-10-31 04:00:00|7444|7331|7370|7342|7444|7444|7350|7331|5277468
1477972800000|2016-11-01 04:00:00|7600|7100|7350|7320|7600|7570|7167|7100|7386997
1478059200000|2016-11-02 04:00:00|7448|7220|7249|7230|7448|7433|7220|7220|9655144
1478145600000|2016-11-03 04:00:00|7293|7158|7180|7174|7293|7293|7158|7158|6245936
1478232000000|2016-11-04 04:00:00|7329|7111|7257|7245|7329|7328|7136|7111|7741557
1478494800000|2016-11-07 05:00:00|7471|7303|7424|7406|7471|7470|7310|7303|6146922
1478581200000|2016-11-08 05:00:00|7465.5|7328.5|7437|7385|7465.5|7465|7329|7328.5|5051614
1478667600000|2016-11-09 05:00:00|8000|7404|7879|7864|8000|7993|7404|7404|18679047
1478754000000|2016-11-10 05:00:00|8000|7694|7817|7796|8000|7999|7695|7694|11360457
1478840400000|2016-11-11 05:00:00|7765|7677|7648|7630|7765|7748|7529|7529|9378357
1479099600000|2016-11-14 05:00:00|7729|7607|7693|7682|7729|7728|7608|7607|5898559
1479186000000|2016-11-15 05:00:00|7756|7500|7642|7627|7756|7751|7502|7500|5795468
1479272400000|2016-11-16 05:00:00|7688|7514|7590|7550|7688|7687|7558|7514|6443942
1479358800000|2016-11-17 05:00:00|7601.5|7485|7565|7545|7601.5|7590|7486|7485|6145329
1479445200000|2016-11-18 05:00:00|7601|7527|7462|7452|7601|7593|7426|7425|5308515
1479704400000|2016-11-21 05:00:00|7519|7441|7497|7490|7519|7518|7449|7441|4577132
1479790800000|2016-11-22 05:00:00|7544|7402|7457|7442|7544|7544|7403|7402|3796896
1479877200000|2016-11-23 05:00:00|7538|7369|7530|7515|7538|7534|7369|7369|3937064
1480050000000|2016-11-25 05:00:00|7574|7487|7549|7536|7574|7570|7488|7487|2078937
1480309200000|2016-11-28 05:00:00|7550|7423|7457|7423|7550|7540|7423|7423|5822899
1480395600000|2016-11-29 05:00:00|7540|7429|7524|7501|7540|7540|7430|7429|4956663
1480482000000|2016-11-30 05:00:00|7525|7359|7404|7394|7525|7525|7363|7359|7539372
1480568400000|2016-12-01 05:00:00|7461|7272|7300|7281|7461|7401|7273|7272|5223099
1480654800000|2016-12-02 05:00:00|7360|7216.5|7242|7240|7360|7359|7217|7216.5|5896550
1480914000000|2016-12-05 05:00:00|7357|7194|7248|7235|7357|7300|7194|7194|6155827
1481000400000|2016-12-06 05:00:00|7285|7195|7255|7234|7285|7275|7196|7195|5532554
1481086800000|2016-12-07 05:00:00|7290|7130|7275|7262|7290|7286|7136|7130|9106971
1481173200000|2016-12-08 05:00:00|7295|7083|7202|7191|7295|7281|7084|7083|7563502
1481259600000|2016-12-09 05:00:00|7313|7195|7290|7280|7313|7312|7196|7195|6185437
1481518800000|2016-12-12 05:00:00|7368|7213|7350|7338|7368|7368|7214|7213|5064747
1481605200000|2016-12-13 05:00:00|7587|7302|7504|7485|7587|7587|7328|7302|8172257
1481691600000|2016-12-14 05:00:00|7632|7470|7593|7582|7632|7631|7484|7470|6957138
1481778000000|2016-12-15 05:00:00|7725|7320|7415|7400|7725|7700|7390|7320|6017744
1481864400000|2016-12-16 05:00:00|7494|7200|7415|7400|7740|7606|7360|7200|9894444
1482123600000|2016-12-19 05:00:00|7530|7341|7454|7440|7530|7529|7341|7341|5471202
1482210000000|2016-12-20 05:00:00|7538|7343|7427|7390|7538|7470|7344|7343|5089655
1482296400000|2016-12-21 05:00:00|7483|7356|7400|7380|7483|7483|7357|7356|4223748
1482382800000|2016-12-22 05:00:00|7397|7292|7340|7322|7397|7390|7294|7292|4483304
1482469200000|2016-12-23 05:00:00|7389|7317|7360|7350|7389|7388|7320|7317|2870008
1482814800000|2016-12-27 05:00:00|7480|7350|7374|7370|7480|7479|7352|7350|4081801
1482901200000|2016-12-28 05:00:00|7427|7385|7280|7278|7427|7392|7263|7262|3331074
1482987600000|2016-12-29 05:00:00|7299|7193.67|7215|7200|7299|7292|7194|7193.67|4043373
1483074000000|2016-12-30 05:00:00|7306|7130|7155|7145|7306|7226|7130|7130|5428385
1483419600000|2017-01-03 05:00:00|7423|7196|7423|7411|7423|7422|7196|7196|7117559
1483506000000|2017-01-04 05:00:00|7698|7423|7660|7636|7698|7697|7426|7423|9748807
1483592400000|2017-01-05 05:00:00|7688|7557|7612|7605|7688|7683|7558|7557|5641857
1483678800000|2017-01-06 05:00:00|7676|7541|7557|7548|7676|7648|7542|7541|5696271
1483938000000|2017-01-09 05:00:00|7620|7527|7620|7580|7620|7620|7527|7527|6903765
1484024400000|2017-01-10 05:00:00|7667|7493|7525|7515|7667|7648|7493|7493|5850440
1484110800000|2017-01-11 05:00:00|7605|7301|7372|7361|7605|7560|7301|7301|9888010
1484197200000|2017-01-12 05:00:00|7407|7293|7355|7336|7407|7407|7293|7293|4141906
1484283600000|2017-01-13 05:00:00|7425|7300|7301|7300|7425|7408|7301|7300|4268230
1484629200000|2017-01-17 05:00:00|7344|7301|7199|7189|7344|7311|7174|7173|6907018
1484715600000|2017-01-18 05:00:00|7250|7150|7219|7203|7250|7246|7151|7150|6113135
1484802000000|2017-01-19 05:00:00|7225|7201|7171|7162|7237|7230|7123|7122|5295847
1484888400000|2017-01-20 05:00:00|7184|7163|7120|7101|7220|7206|7059|7058|5290653
1485147600000|2017-01-23 05:00:00|7098|7055|7079|7070|7129|7126|7030|7030|5408390
1485234000000|2017-01-24 05:00:00|7114|7007|7025|7025|7114|7096|6979|6978|5996114
1485320400000|2017-01-25 05:00:00|7234|7028|7190|7186|7234|7234|7036|7028|8444773
1485406800000|2017-01-26 05:00:00|7250|7115|7148|7115|7250|7230|7115|7115|5831664
1485493200000|2017-01-27 05:00:00|7216.98|7103|7130|7112|7216.98|7216.98|7107|7103|4512285
1485752400000|2017-01-30 05:00:00|7154|7100|7160|7151|7167|7166|7075|7074.5|4552437
1485838800000|2017-01-31 05:00:00|7258|7089|7250|7235|7258|7257|7100|7089|7311436
1485925200000|2017-02-01 05:00:00|7290|7206|7289|7271|7290|7287|7206|7206|5099928
1486011600000|2017-02-02 05:00:00|7288|7178|7250|7235|7288|7282|7178|7178|6050185
1486098000000|2017-02-03 05:00:00|7274|7177|7231|7205|7274|7268|7177|7177|4940355
1486357200000|2017-02-06 05:00:00|7280|7145|7240|7238|7280|7266|7146|7145|4872341
1486443600000|2017-02-07 05:00:00|7500|6900|6925|6914|7500|7350|6905|6900|9501572
1486530000000|2017-02-08 05:00:00|6916|6901|6678|6668|6916|6901|6576|6575|31052891
1486616400000|2017-02-09 05:00:00|6695|6693|6565|6563|6729|6729|6539|6538|13241228
1486702800000|2017-02-10 05:00:00|6607|6543|6649|6638|6679|6677|6545|6543|9955492
1486962000000|2017-02-13 05:00:00|6685|6684|6830|6820|6830|6830|6652|6644|9288288
1487048400000|2017-02-14 05:00:00|6878|6733|6756|6750|6878|6875|6734|6733|9094353
1487134800000|2017-02-15 05:00:00|6795|6751|6995|6981|6997.9|6997|6755|6750|10013366
1487221200000|2017-02-16 05:00:00|7000|6959|7031|7007|7067|7067|6929|6926.01|6965009
1487307600000|2017-02-17 05:00:00|7079|6971|7008|6990|7079|7079|6972|6971|7137285
1487653200000|2017-02-21 05:00:00|7005|7000|6927|6925|7010|7000|6884|6883|6220054
1487739600000|2017-02-22 05:00:00|6973|6866|6875|6869|6973|6972|6867|6866|6825559
1487826000000|2017-02-23 05:00:00|6952|6843|6937|6916|6952|6952|6845|6843|4876048
1487912400000|2017-02-24 05:00:00|6955|6912|6994|6983|7007|7006|6890|6886|4897666
1488171600000|2017-02-27 05:00:00|7053.75|6977|7049|7038|7053.75|7053|6978|6977|4236284
1488258000000|2017-02-28 05:00:00|7094|7001|7060|7008|7094|7094|7002|7001|4930968
1488344400000|2017-03-01 05:00:00|7099|7002|7043|7012|7099|7097|7003|7002|6489808
1488430800000|2017-03-02 05:00:00|7088.5|7000|7051|7040|7088.5|7088|7005|7000|5466063
1488517200000|2017-03-03 05:00:00|7067|6981|7077|7070|7081|7080|7023|6950|4425930
1488776400000|2017-03-06 05:00:00|7091|6970.53|7012|6981|7091|7091|6970.53|6970.53|5365105
1488862800000|2017-03-07 05:00:00|7021|6878|6919|6891|7021|7012|6878|6878|5787023
1488949200000|2017-03-08 05:00:00|6999.5|6865|6979|6960|6999.5|6999.5|6865|6865|5066864
1489035600000|2017-03-09 05:00:00|6990|6781|6830|6821|6990|6956|6782|6781|8963494
1489122000000|2017-03-10 05:00:00|6845|6820|6835|6815|6874|6861|6746|6745|8806910
1489377600000|2017-03-13 04:00:00|6835|6753|6810|6805|6835|6835|6753|6753|5325442
1489464000000|2017-03-14 04:00:00|6810|6740|6799|6760|6810|6810|6743|6740|3424782
1489550400000|2017-03-15 04:00:00|6878|6761|6851|6845|6878|6878|6762|6761|5730160
1489636800000|2017-03-16 04:00:00|6923|6821|6858|6845|6923|6877|6821|6821|4469389
1489723200000|2017-03-17 04:00:00|6988|6810|6900|6891|6988|6988|6828|6810|8643820
1489982400000|2017-03-20 04:00:00|6921|6864|6880|6868|6921|6921|6865|6864|3798124
1490068800000|2017-03-21 04:00:00|6880|6845|6778|6775|6928|6908|6744|6744|5743237
1490155200000|2017-03-22 04:00:00|6805|6750.5|6781|6770|6805|6805|6750.5|6750.5|3207994
1490241600000|2017-03-23 04:00:00|6792|6726|6749|6746|6792|6792|6726|6726|4239055
1490328000000|2017-03-24 04:00:00|6841|6720.14|6764|6748|6841|6820|6721|6720.14|3895270
1490587200000|2017-03-27 04:00:00|6738|6700|6775|6750|6782|6782|6698|6694|3508085
1490673600000|2017-03-28 04:00:00|6759|6680|6721|6710|6759|6759|6680|6680|5670413
1490760000000|2017-03-29 04:00:00|6756.5|6691|6735|6730|6756.5|6756.5|6691|6691|4638992
1490846400000|2017-03-30 04:00:00|6778|6710|6771|6751|6778|6778|6711|6710|3169248
1490932800000|2017-03-31 04:00:00|6833|6735|6787|6785|6833|6833|6736|6735|5086934
1491192000000|2017-04-03 04:00:00|6835|6675|6731|6701|6835|6801|6675|6675|5640739
1491278400000|2017-04-04 04:00:00|6717|6674|6710|6681|6720|6712|6666|6665|3835395
1491364800000|2017-04-05 04:00:00|6755|6652|6640|6636|6831|6726|6640|6628|4688543
1491451200000|2017-04-06 04:00:00|6675|6628|6668|6640|6681|6680|6623|6622|5519284
1491537600000|2017-04-07 04:00:00|6698|6619|6682|6659|6741|6682|6632|6615|5091318
1491796800000|2017-04-10 04:00:00|6723.5|6639|6670|6650|6723.5|6723.5|6639|6639|3297347
1491883200000|2017-04-11 04:00:00|6693|6634|6618|6605|6700|6670|6583|6582|4916620
1491969600000|2017-04-12 04:00:00|6639|6579|6633|6622|6639|6639|6579|6579|5277869
1492056000000|2017-04-13 04:00:00|6682|6590|6663|6641|6682|6682|6590|6590|3625053
1492401600000|2017-04-17 04:00:00|6656|6651|6670|6664|6715|6713|6656|6651|3426955
1492488000000|2017-04-18 04:00:00|6685|6624|6610|6605|6688|6685|6571|6570|4621721
1492574400000|2017-04-19 04:00:00|6640|6589|6629|6622|6640|6640|6589|6589|3549799
1492660800000|2017-04-20 04:00:00|6687|6616|6665|6653|6687|6687|6616|6616|4144245
1492747200000|2017-04-21 04:00:00|6687|6574.78|6593|6575|6687|6685|6574.78|6574.78|4240298
1493006400000|2017-04-24 04:00:00|6677|6644|6627|6616|6679|6660|6572|6571|5365220
1493092800000|2017-04-25 04:00:00|6752|6650|6720|6700|6752|6752|6650|6650|6141805
1493179200000|2017-04-26 04:00:00|6860|6710|6832|6801|6860|6860|6725|6710|8300800
1493265600000|2017-04-27 04:00:00|6882|6800|6881|6868|6882|6882|6800|6800|4327814
1493352000000|2017-04-28 04:00:00|6898|6824|6895|6855|6898|6895|6825|6824|3943689
1493611200000|2017-05-01 04:00:00|6881|6801|6812|6811|6881|6880|6801|6801|3221369
1493697600000|2017-05-02 04:00:00|6916|6625|6698|6677|6916|6915|6640|6625|7264421
1493784000000|2017-05-03 04:00:00|6740|6670|6749|6707|6761|6761|6628|6627|9418200
1493870400000|2017-05-04 04:00:00|6857|6718|6800|6755|6857|6857|6731|6718|5751777
1493956800000|2017-05-05 04:00:00|6845|6751|6780|6775|6845|6845|6752|6751|3708521
1494216000000|2017-05-08 04:00:00|6886|6755|6721|6716|6886|6871|6709|6708|4643389
1494302400000|2017-05-09 04:00:00|6775|6710|6750|6748|6775|6774|6711|6710|3747628
1494388800000|2017-05-10 04:00:00|6790|6671|6690|6682|6790|6780|6671|6671|4868919
1494475200000|2017-05-11 04:00:00|6724|6605.5|6668|6661|6724|6690|6605.5|6605.5|5268402
1494561600000|2017-05-12 04:00:00|6699|6574|6606|6604|6699|6698|6574|6574|4875586
1494820800000|2017-05-15 04:00:00|6630|6573|6598|6581|6630|6630|6573|6573|3260583
1494907200000|2017-05-16 04:00:00|6603|6548|6574|6552|6603|6602|6548|6548|3216932
1494993600000|2017-05-17 04:00:00|6555|6530|6473|6445|6562|6561|6444|6444|5811977
1495080000000|2017-05-18 04:00:00|6475|6389|6452|6444|6475|6466|6389|6389|4897277
1495166400000|2017-05-19 04:00:00|6483|6407.5|6418|6416|6483|6483|6407.5|6407.5|5822384
1495425600000|2017-05-22 04:00:00|6464|6401|6436|6430|6464|6463|6414|6401|4069874
1495512000000|2017-05-23 04:00:00|6463|6463|6478|6462|6480|6479|6431|6426|3019136
1495598400000|2017-05-24 04:00:00|6486|6423|6439|6430|6486|6486|6424|6423|3503414
1495684800000|2017-05-25 04:00:00|6500|6436|6471|6456|6500|6500|6423|6421|3859323
1495771200000|2017-05-26 04:00:00|6495|6431|6452|6445|6495|6495|6431|6431|2284550
1496116800000|2017-05-30 04:00:00|6480|6430|6454|6446|6480|6480|6430|6430|4294028
1496203200000|2017-05-31 04:00:00|6534|6418|6510|6500|6534|6502|6419|6418|4119788
1496289600000|2017-06-01 04:00:00|6571|6450|6467|6465|6571|6571|6450|6450|5990941
1496376000000|2017-06-02 04:00:00|6555|6462|6555|6531|6555|6555|6475|6462|4451920
1496635200000|2017-06-05 04:00:00|6600|6504|6550|6535|6600|6600|6505|6504|3537712
1496721600000|2017-06-06 04:00:00|6598|6464|6490|6472|6598|6538|6464|6464|4180273
1496808000000|2017-06-07 04:00:00|6517|6420|6440|6430|6517|6517|6420|6420|5543289
1496894400000|2017-06-08 04:00:00|6458|6400|6428|6401|6458|6457|6405|6400|4304835
1496980800000|2017-06-09 04:00:00|6494|6395|6457|6455|6494|6494|6395|6395|5653573
1497240000000|2017-06-12 04:00:00|6670|6440|6569|6531|6670|6670|6441|6440|6242753
1497326400000|2017-06-13 04:00:00|6592|6493|6528|6515|6592|6592|6493|6493|4910851
1497412800000|2017-06-14 04:00:00|6536.5|6500|6499|6471|6536.5|6536.5|6455|6454|3994117
1497499200000|2017-06-15 04:00:00|6516|6409.54|6495|6473|6516|6515|6409.54|6409.54|4154804
1497585600000|2017-06-16 04:00:00|6528|6375.9|6415|6412|6528|6490|6376|6375.9|7661930
1497844800000|2017-06-19 04:00:00|6499|6400|6488|6485|6499|6499|6408|6400|4356242
1497931200000|2017-06-20 04:00:00|6600|6402|6564|6544|6600|6599|6403|6402|8246262
1498017600000|2017-06-21 04:00:00|6810|6536|6806|6788|6810|6810|6562|6536|8379641
1498104000000|2017-06-22 04:00:00|7144|6779|7087|7060|7144|7144|6780|6779|17656328
1498190400000|2017-06-23 04:00:00|7137|6984|7053|7052|7137|7136|6984|6984|12218775
1498449600000|2017-06-26 04:00:00|7123|7100|7122|7115|7176|7175|7073|7072|7981841
1498536000000|2017-06-27 04:00:00|7190|7061|7080|7065|7190|7189|7061|7061|7885118
1498622400000|2017-06-28 04:00:00|7209|7055|7208|7199|7209|7209|7061|7055|7474082
1498708800000|2017-06-29 04:00:00|7218|7187|7098|7052|7244|7243|7002|7002|7870693
1498795200000|2017-06-30 04:00:00|7176|7032|7085|7083|7176|7176|7032|7032|4843978
1499054400000|2017-07-03 04:00:00|7159|7056|7071|7068|7159|7158|7057|7056|2214459
1499227200000|2017-07-05 04:00:00|7128.5|7016|7074|7040|7128.5|7128|7016|7016|4967008
1499313600000|2017-07-06 04:00:00|7100|6919|6950|6948|7100|7071|6920|6919|5423706
1499400000000|2017-07-07 04:00:00|6984|6854|6924|6910|6984|6983|6854|6854|4595232
1499659200000|2017-07-10 04:00:00|6950|6879|6948|6920|6973.9|6973|6913|6879|4180584
1499745600000|2017-07-11 04:00:00|6960|6861|6940|6927|6960|6960|6862|6861|4200987
1499832000000|2017-07-12 04:00:00|6969|6969|6992|6971|7085|7070|6961|6960.5|3905389
1499918400000|2017-07-13 04:00:00|7098|6951.75|7093|7060|7098|7097|6952|6951.75|5379914
1500004800000|2017-07-14 04:00:00|7103|7036|7066|7050|7103|7103|7042|7036|3345593
1500264000000|2017-07-17 04:00:00|7186|7015|7123|7118|7186|7186|7040|7015|4713270
1500350400000|2017-07-18 04:00:00|7191|7073|7190|7182|7191|7191|7073|7073|4167831
1500436800000|2017-07-19 04:00:00|7284|7127|7272|7263|7284|7284|7178|7127|5316052
1500523200000|2017-07-20 04:00:00|7374|7278|7344|7320|7374|7374|7278|7278|5661678
1500609600000|2017-07-21 04:00:00|7441|7313|7391|7376|7441|7441|7318|7313|5863408
1500868800000|2017-07-24 04:00:00|7422|7332|7438|7413|7445|7441|7320|7320|5590429
1500955200000|2017-07-25 04:00:00|7529|7355|7419|7402|7529|7529|7363|7319|6021650
1501041600000|2017-07-26 04:00:00|7665|7362|7577|7570|7665|7660|7363|7362|6847714
1501128000000|2017-07-27 04:00:00|7629|7426|7490|7450|7629|7620|7450|7426|9296751
1501214400000|2017-07-28 04:00:00|7494|7453|7597|7597|7603|7602|7452|7426|6245968
1501473600000|2017-07-31 04:00:00|7633|7577|7615|7589|7649|7649|7596|7577|5487245
1501560000000|2017-08-01 04:00:00|7666|7550|7580|7570|7666|7637|7550|7550|4794420
1501646400000|2017-08-02 04:00:00|7593|7517|7580|7560|7593|7593|7517|7517|5218650
1501732800000|2017-08-03 04:00:00|7600|7400|7429|7428|7600|7599|7400|7400|7471315
1501819200000|2017-08-04 04:00:00|7451|7258|7308|7300|7451|7442|7258|7258|10076462
1502078400000|2017-08-07 04:00:00|7346|7307|7344|7344|7350|7349|7232|7228|4662667
1502164800000|2017-08-08 04:00:00|7397|7283|7327|7305|7397|7397|7283|7283|4910443
1502251200000|2017-08-09 04:00:00|7323|7294|7400|7376|7468|7467|7278|7278|7975000
1502337600000|2017-08-10 04:00:00|7389|7250|7255|7241|7389|7385|7231|7231|5722927
1502424000000|2017-08-11 04:00:00|7288|7182|7260|7221|7288|7270|7182|7182|4742208
1502683200000|2017-08-14 04:00:00|7261|7261|7289|7278|7311.5|7311|7257|7256|3471336
1502769600000|2017-08-15 04:00:00|7338|7273|7317|7303|7338|7338|7274|7273|3641249
1502856000000|2017-08-16 04:00:00|7377|7314|7335|7330|7377|7377|7314|7314|3672426
1502942400000|2017-08-17 04:00:00|7344|7228|7246|7234|7344|7344|7228|7228|6124288
1503028800000|2017-08-18 04:00:00|7262|7183.5|7223|7214|7262|7262|7184|7183.5|4067302
1503288000000|2017-08-21 04:00:00|7296|7208|7266|7266|7296|7296|7209|7208|3389983
1503374400000|2017-08-22 04:00:00|7376|7265|7345|7328|7376|7376|7266|7265|3218537
1503460800000|2017-08-23 04:00:00|7420|7290|7370|7365|7420|7420|7300|7290|4624537
1503547200000|2017-08-24 04:00:00|7430|7330|7423|7415|7430|7430|7330|7330|3194142
1503633600000|2017-08-25 04:00:00|7443|7369|7397|7377|7443|7443|7369|7369|2568971
1503892800000|2017-08-28 04:00:00|7673|7357|7467|7435|7673|7673|7369|7357|12333350
1503979200000|2017-08-29 04:00:00|7590|7404|7590|7572|7590|7590|7414|7404|6136865
1504065600000|2017-08-30 04:00:00|7593|7588|8194|8175|8199|8194|7576|7575|22743271
1504152000000|2017-08-31 04:00:00|8125|8100|8360|8355|8413|8411|8090|8090|19499859
1504238400000|2017-09-01 04:00:00|8409.95|8225|8388|8370|8409.95|8408|8225|8225|9122364
1504584000000|2017-09-05 04:00:00|8301|8301|8288|8255|8361.79|8361|8135|8135|8368397
1504670400000|2017-09-06 04:00:00|8342|8250|8304|8271|8342|8342|8250|8250|6253698
1504756800000|2017-09-07 04:00:00|8562|8289|8554|8552|8562|8562|8294|8289|8699894
1504843200000|2017-09-08 04:00:00|8626.66|8490.1|8530|8510|8626.66|8626.66|8494|8490.1|6794968
1505102400000|2017-09-11 04:00:00|8620|8414|8460|8445|8620|8612|8414|8414|6077302
1505188800000|2017-09-12 04:00:00|8489|8380|8455|8445|8489|8489|8380|8380|5117901
1505275200000|2017-09-13 04:00:00|8455|8337|8374|8365|8455|8455|8337|8337|4362290
1505361600000|2017-09-14 04:00:00|8355|8250|8185|8165|8355|8355|8158|8157|6233359
1505448000000|2017-09-15 04:00:00|8350|8225|8240|8240|8350|8350|8225|8225|4351261
1505707200000|2017-09-18 04:00:00|8350|8154|8312|8305|8350|8349|8155|8154|4056062
1505793600000|2017-09-19 04:00:00|8339|8213.5|8250|8220|8339|8339|8213.5|8213.5|3803780
1505880000000|2017-09-20 04:00:00|8298|8184|8264|8252|8298|8290|8184|8184|3663369
1505966400000|2017-09-21 04:00:00|8341.3|8223|8283|8258|8341.3|8341.3|8225|8223|3959502
1506052800000|2017-09-22 04:00:00|8337|8180|8337|8330|8337|8337|8205|8157|3629137
1506312000000|2017-09-25 04:00:00|8327|8318|8362|8341|8428|8428|8287|8286|4798118
1506398400000|2017-09-26 04:00:00|8365|8363|8401|8374|8473|8472|8363|8355|5563445
1506484800000|2017-09-27 04:00:00|8455|8347|8386|8385|8455|8455|8347|8347|3673020
1506571200000|2017-09-28 04:00:00|8395|7921|8094|8088|8395|8395|7921|7921|11063926
1506657600000|2017-09-29 04:00:00|8120|8095|8123|8081|8196|8194|7933|7931|9289299
1506916800000|2017-10-02 04:00:00|8363|8116|8345|8333|8363|8363|8123|8116|6720605
1507003200000|2017-10-03 04:00:00|8423|8213|8318|8311|8423|8419|8214|8213|4250054
1507089600000|2017-10-04 04:00:00|8400|8207|8240|8225|8400|8374|8208|8207|3853660
1507176000000|2017-10-05 04:00:00|8353|8212|8340|8302|8353|8352|8212|8212|3763409
1507262400000|2017-10-06 04:00:00|8360|8195|8229|8201|8360|8322|8195|8195|3294393
1507521600000|2017-10-09 04:00:00|8275.24|8156|8212|8181|8275.24|8274|8157|8156|2609046
1507608000000|2017-10-10 04:00:00|8250|8180|8309|8306|8313|8313|8199|8180|3361079
1507694400000|2017-10-11 04:00:00|8338|8231|8262|8251|8338|8328|8232|8231|2843898
1507780800000|2017-10-12 04:00:00|8282|8102.01|8147|8115|8282|8280|8102.01|8102.01|4606642
1507867200000|2017-10-13 04:00:00|8198|8065|8133|8115|8198|8161|8065|8065|3830846
1508126400000|2017-10-16 04:00:00|8130|8118|7999|7995|8162|8130|7957|7956|4755642
1508212800000|2017-10-17 04:00:00|8071|7956|8035|8026|8071|8070|7959|7956|4260146
1508299200000|2017-10-18 04:00:00|8373|7976|8275|8260|8373|8372|7977|7976|4639203
1508385600000|2017-10-19 04:00:00|8298|8087|8165|8150|8298|8275|8052|8051.02|9906897
1508472000000|2017-10-20 04:00:00|8200|8045|8120|8105|8200|8193|8045|8045|5211766
1508731200000|2017-10-23 04:00:00|8115|8112|8037|8017|8148|8140|8010|8009|3740615
1508817600000|2017-10-24 04:00:00|8143|7880|8015|7981|8143|8100|7882|7880|4753416
1508904000000|2017-10-25 04:00:00|8015|7869|8009|7980|8015|8010|7869|7869|6063488
1508990400000|2017-10-26 04:00:00|8000|7455|7495|7485|8000|7970|7455|7455|7412983
1509076800000|2017-10-27 04:00:00|7494|7410|7720|7712|7720|7718|7280|7276|13704101
1509336000000|2017-10-30 04:00:00|7807|7656|7629|7588|7807|7760|7526|7525|7809777
1509422400000|2017-10-31 04:00:00|7648|7452|7488|7462|7648|7635|7452|7452|5478565
1509508800000|2017-11-01 04:00:00|7585|7350|7483|7463|7585|7584|7380|7350|6272107
1509595200000|2017-11-02 04:00:00|7512|7355|7380|7365|7512|7477|7355|7355|4807518
1509681600000|2017-11-03 04:00:00|7397|7354|7349|7296|7399|7383|7285|7283|5259673
1509944400000|2017-11-06 05:00:00|7357|7330|7260|7248|7379|7370|7213|7211|5456670
1510030800000|2017-11-07 05:00:00|7350|7232|7350|7310|7350|7333|7234|7232|5367986
1510117200000|2017-11-08 05:00:00|7370|7272|7320|7300|7370|7370|7272|7272|4624735
1510203600000|2017-11-09 05:00:00|7319|7298|7319|7286|7342|7340|7262|7260|3923066
1510290000000|2017-11-10 05:00:00|7408.5|7220|7387|7370|7408.5|7408|7221|7220|5036833
1510549200000|2017-11-13 05:00:00|7400|7361|7285|7284|7408|7383|7252|7251|4802580
1510635600000|2017-11-14 05:00:00|7285|7006|7121|7111|7285|7264|7006|7006|7311151
1510722000000|2017-11-15 05:00:00|7210|7050|7200|7102|7210|7210|7050|7050|4505924
1510808400000|2017-11-16 05:00:00|7201|7184|7242|7241|7260|7259|7126|7123|4280860
1510894800000|2017-11-17 05:00:00|7262|7205|7225|7217|7262|7262|7205|7205|2742556
1511154000000|2017-11-20 05:00:00|7260|7155|7215|7214|7260|7256|7156|7155|2776955
1511240400000|2017-11-21 05:00:00|7232|7183|7251|7221|7284|7282|7183|7182|3733211
1511326800000|2017-11-22 05:00:00|7275|7241|7297|7270|7309|7305|7237|7235|2480258
1511499600000|2017-11-24 05:00:00|7293|7286|7246|7245|7310|7290|7224|7223|1062745
1511758800000|2017-11-27 05:00:00|7285|7263|7171|7165|7285|7263|7153|7150|3480439
1511845200000|2017-11-28 05:00:00|7249|7185|7263|7262|7269|7267|7142|7135|3295135
1511931600000|2017-11-29 05:00:00|7285|7249|7371|7370|7420|7417|7258|7241|5226478
1512018000000|2017-11-30 05:00:00|7400|7368|7509|7451|7512|7510|7376|7367|7334153
1512104400000|2017-12-01 05:00:00|7480|7470|7549|7500|7562|7560|7354|7350|5356502
1512363600000|2017-12-04 05:00:00|7580|7500|7328|7300|7583|7575|7292|7291|4563050
1512450000000|2017-12-05 05:00:00|7403|7272|7330|7315|7403|7402|7277|7272|4302907
1512536400000|2017-12-06 05:00:00|7435|7284|7399|7344|7435|7432|7286|7284|3663231
1512622800000|2017-12-07 05:00:00|7500|7100|7292|7273|7500|7358|7221|7100|3533979
1512709200000|2017-12-08 05:00:00|7438|7251|7415|7400|7438|7438|7251|7251|5441562
1512968400000|2017-12-11 05:00:00|7627|7410|7591|7585|7627|7627|7439|7410|5724978
1513054800000|2017-12-12 05:00:00|7648|7425|7600|7575|7648|7625|7425|7425|6483327
1513141200000|2017-12-13 05:00:00|7715|7600|7689|7665|7715|7715|7600|7600|6675106
1513227600000|2017-12-14 05:00:00|7654|7407|7490|7431|7654|7645|7407|7407|5979355
1513314000000|2017-12-15 05:00:00|7573|7410|7555|7535|7573|7573|7410|7410|10488369
1513573200000|2017-12-18 05:00:00|7622|7460|7540|7505|7649|7646|7504|7460|5887310
1513659600000|2017-12-19 05:00:00|7587|7356|7440|7405|7587|7534|7404|7356|3084933
1513746000000|2017-12-20 05:00:00|7622|7234|7450|7389|7622|7473|7323|7234|4981519
1513832400000|2017-12-21 05:00:00|7436|7293|7305|7300|7436|7435|7293|7293|3446686
1513918800000|2017-12-22 05:00:00|7302|7251|7280|7266|7384|7332|7240|7223|4501570
1514264400000|2017-12-26 05:00:00|7354|7222|7280|7253|7354|7354|7222|7222|2823073
1514350800000|2017-12-27 05:00:00|7343|7256|7311|7291|7343|7343|7258|7256|2255377
1514437200000|2017-12-28 05:00:00|7338|7204|7245|7241|7338|7325|7204|7204|2554367
1514523600000|2017-12-29 05:00:00|7251|7238|7179|7158|7274.9|7260|7163|7155|4549940
1514869200000|2018-01-02 05:00:00|7300|7100|7415|7410|7427|7426|7160|7100|5224356
1514955600000|2018-01-03 05:00:00|7600|7304|7465|7462|7600|7483|7335|7304|4377016
1515042000000|2018-01-04 05:00:00|7507|7356|7400|7380|7507|7504|7356|7356|3148560
1515128400000|2018-01-05 05:00:00|7483|7303|7465|7450|7483|7483|7303|7303|5754115
1515387600000|2018-01-08 05:00:00|7600|7100|7440|7430|7600|7471|7345|7100|3708810
1515474000000|2018-01-09 05:00:00|7600|7378|7845|7801|7868|7867|7459|7378|9727769
1515560400000|2018-01-10 05:00:00|8000|7655|7891|7871|8000|7887|7703|7655|7129732
1515646800000|2018-01-11 05:00:00|9000|6800|7919|7888|9000|7967|7789|6800|5200938
1515733200000|2018-01-12 05:00:00|8200|7650|7908|7890|8200|7936|7867|7650|3586508
1516078800000|2018-01-16 05:00:00|9000|7650|8020|8018|9000|8157|7955|7650|2556129
1516165200000|2018-01-17 05:00:00|8061|7939|8190|8165|8208|8207|8021|7934|7165518
1516251600000|2018-01-18 05:00:00|8400|8099|8130|8100|8400|8185|8078|8046|4159076
1516338000000|2018-01-19 05:00:00|8259|7984|8098|8095|8259|8152|8038|7982|3158897
1516597200000|2018-01-22 05:00:00|9000|7165|8127|8125|9000|8204|8104|7165|2767427
1516683600000|2018-01-23 05:00:00|8200|8028|8109|8107|8219|8217|8092|8028|3159418
1516770000000|2018-01-24 05:00:00|8244|7975|8127|8120|8244|8207|8089|7975|961679
1516856400000|2018-01-25 05:00:00|8190|8100|8100|8075|8205|8195|8081|8000|2585032
1516942800000|2018-01-26 05:00:00|8538|7715|8547|8512|8547|8545|8190|7715|9385309
1517202000000|2018-01-29 05:00:00|8574|8542|8897|8885|8954|8953|8453|8354|11221930
1517288400000|2018-01-30 05:00:00|8999|8935|8775|8729|8999|8946|8460|8455|8317346
1517374800000|2018-01-31 05:00:00|8766|8697|8442|8395|8801|8728|8330|8321|8734176
1517461200000|2018-02-01 05:00:00|8453|8361|8381|8350|8454|8427|8183|8159|4828245
1517547600000|2018-02-02 05:00:00|8396|8238|8169|8141|8396|8332|8149|8100|5078353
1517806800000|2018-02-05 05:00:00|8135|8100|7829|7750|8265|8248|7751|7750|6607705
1517893200000|2018-02-06 05:00:00|7878|7771|7900|7875|8150|8145|7697|7646|8622200
1517979600000|2018-02-07 05:00:00|8100|7800|8298|8250|8458|8454|7870|7800|14012120
1518066000000|2018-02-08 05:00:00|8417|8251|7868|7827|8417|8305|7810|7801|8719276
1518152400000|2018-02-09 05:00:00|7912|7880|7934|7902|7990|7988|7605|7602|8347763
1518411600000|2018-02-12 05:00:00|7995|7968|8004|7980|8143|8141|7900|7815|6977721
1518498000000|2018-02-13 05:00:00|8104|7840|8090|8054|8250|8109|7871|7709|3971475
1518584400000|2018-02-14 05:00:00|8250|8004|8231|8174|8250|8229|7971|7900|4099121
1518670800000|2018-02-15 05:00:00|8250|8210|8158|8145|8250|8229|8150|8145|4393044
1518757200000|2018-02-16 05:00:00|8223|8166|8108|8063|8250|8232|8063|8050|5268593
1519102800000|2018-02-20 05:00:00|8134|8064|8120|8094|8174|8172|8036|7943|4518463
1519189200000|2018-02-21 05:00:00|8114|8046|8098|8040|8200|8188|8036|8014|4507550
1519275600000|2018-02-22 05:00:00|8141|7866|7975|7940|8141|8111|7935|7800|5549117
1519362000000|2018-02-23 05:00:00|8021|7976|8091|8051|8094|8092|7930|7927|3467555
1519621200000|2018-02-26 05:00:00|8137|8061|8199|8160|8200|8192|8020|8017|4152523
1519707600000|2018-02-27 05:00:00|8225|8132|8078|8051|8225|8203|8022|8000|4186064
1519794000000|2018-02-28 05:00:00|8083|8001|7945|7874|8152|8068|7859|7840|5348072
1519880400000|2018-03-01 05:00:00|7914|7863|7770|7753|7983|7980|7713|7700|5040130
1519966800000|2018-03-02 05:00:00|7788|7737|7870|7800|7906|7888|7642|7640|3466014
1520226000000|2018-03-05 05:00:00|7892|7838|7825|7810|7998|7867|7715|7713|6052391
1520312400000|2018-03-06 05:00:00|7830|7778|7840|7790|8004|8002|7799|7757|4329043
1520398800000|2018-03-07 05:00:00|7926|7821|8055|7980|8061|8015|7813|7777|4631181
1520485200000|2018-03-08 05:00:00|8013|7975|8019|8000|8080|8065|7933|7931|4029598
1520571600000|2018-03-09 05:00:00|8171|7891|8086|8060|8171|8104|8002|7891|5314426
1520827200000|2018-03-12 04:00:00|8105|7934|8106|8090|8187|8133|8042|7934|4430857
1520913600000|2018-03-13 04:00:00|8187|8011|8172|8089|8275|8271|8114|8006|4544097
1521000000000|2018-03-14 04:00:00|8329|8106|8110|8093|8329|8257|8090|8088|3491241
1521086400000|2018-03-15 04:00:00|8111|7950|7979|7951|8111|8089|7928|7927|4407717
1521172800000|2018-03-16 04:00:00|8104|7934|7977|7951|8104|8088|7941|7927|4356021
1521432000000|2018-03-19 04:00:00|8104|7864|7749|7700|8104|7936|7632|7630|6044021
1521518400000|2018-03-20 04:00:00|7830|7609|7725|7702|7830|7764|7673|7609|2673551
1521604800000|2018-03-21 04:00:00|7830|7579|7669|7621|7830|7744|7623|7579|3452214
1521691200000|2018-03-22 04:00:00|7732|7540|7540|7503|7732|7675|7506|7500|4064175
1521777600000|2018-03-23 04:00:00|7684|7500|7330|7300|7684|7560|7273|7243|5233694
1522036800000|2018-03-26 04:00:00|7424|7301|7579|7554|7607|7578|7361|7300|5262046
1522123200000|2018-03-27 04:00:00|7631|7527|7478|7352|7664|7643|7358|7309|3771105
1522209600000|2018-03-28 04:00:00|7399|7343|7549|7481|7575|7573|7369|7291|4260851
1522296000000|2018-03-29 04:00:00|7522|7479|7602|7530|7644|7619|7464|7450|3189060
1522641600000|2018-04-02 04:00:00|7486|7478|7325|7239|7514|7509|7190|7187|4528484
1522728000000|2018-04-03 04:00:00|7383|7322|7399|7350|7400|7396|7203|7201|3240821
1522814400000|2018-04-04 04:00:00|7322|7278|7565|7550|7569|7567|7231|7149|3535739
1522900800000|2018-04-05 04:00:00|7600|7558|7427|7389|7639|7603|7396|7389|4233093
1522987200000|2018-04-06 04:00:00|7468|7417|7360|7340|7532|7530|7272|7270|3309379
1523246400000|2018-04-09 04:00:00|7445|7269|7390|7367|7532|7530|7315|7269|4173028
1523332800000|2018-04-10 04:00:00|7500|7448|7545|7467|7548|7547|7380|7379|3432074
1523419200000|2018-04-11 04:00:00|7492|7449|7450|7436|7546|7521|7423|7389|3756912
1523505600000|2018-04-12 04:00:00|7483|7441|7530|7511|7626|7624|7434|7389|3470052
1523592000000|2018-04-13 04:00:00|7592|7512|7597|7530|7618|7582|7487|7432|2659234
1523851200000|2018-04-16 04:00:00|7576|7532|7490|7451|7611|7591|7425|7424|3142248
1523937600000|2018-04-17 04:00:00|7500|7496|7568|7524|7594|7593|7461|7410|2877601
1524024000000|2018-04-18 04:00:00|7588|7550|7575|7532|7660|7606|7525|7437|1993293
1524110400000|2018-04-19 04:00:00|7592|7540|7539|7381|7660|7588|7384|7380|2654203
1524196800000|2018-04-20 04:00:00|7439|7396|7363|7362|7579|7435|7318|7316|2284480
1524456000000|2018-04-23 04:00:00|7380|7329|7410|7375|7513|7431|7336|7300|2791408
1524542400000|2018-04-24 04:00:00|7555|7308|7289|7272|7556|7459|7227|7225|3729994
1524628800000|2018-04-25 04:00:00|7296|7262|7389|7300|7500|7355|7245|7208|3800542
1524715200000|2018-04-26 04:00:00|7355|7309|7400|7390|7450|7431|7211|7208|4320983
1524801600000|2018-04-27 04:00:00|7343|7312|7400|7300|7477|7417|7311|7287|3429770
1525060800000|2018-04-30 04:00:00|7417|7354|7255|7224|7461|7422|7216|7200|5135271
1525147200000|2018-05-01 04:00:00|7248|7185|6850|6842|7284|7280|6797|6761|4023514
1525233600000|2018-05-02 04:00:00|6824|6782|6721|6697|6980|6960|6605|6601|16497027
1525320000000|2018-05-03 04:00:00|6701|6668|6550|6525|6813|6718|6428|6426|10017681
1525406400000|2018-05-04 04:00:00|6564|6534|6565|6542|6608|6571|6471|6470|5423139
1525665600000|2018-05-07 04:00:00|6590|6553|6499|6485|6599|6594|6445|6443|7775832
1525752000000|2018-05-08 04:00:00|6518|6465|6522|6500|6568|6567|6455|6420|5775462
1525838400000|2018-05-09 04:00:00|6549|6488|6589|6556|6610|6608|6464|6463|4979126
1525924800000|2018-05-10 04:00:00|6600|6548|6520|6512|6623|6608|6520|6512|4182892
1526011200000|2018-05-11 04:00:00|6566|6516|6615|6600|6675|6674|6484|6481|7028855
1526270400000|2018-05-14 04:00:00|6655|6612|6750|6705|6769|6768|6621|6599|4163467
1526356800000|2018-05-15 04:00:00|6730|6658|6699|6670|6834|6755|6666|6600|5162318
1526443200000|2018-05-16 04:00:00|6670|6600|6780|6745|6799|6798|6670|6600|4047491
1526529600000|2018-05-17 04:00:00|6830|6719|6799|6750|6830|6810|6684|6655|2831651
1526616000000|2018-05-18 04:00:00|6791|6748|6812|6806|6853|6848|6737|6720|4207674
1526875200000|2018-05-21 04:00:00|6870|6734|6760|6750|6870|6855|6726|6725|4006978
1526961600000|2018-05-22 04:00:00|6800|6733|6805|6785|6869|6868|6754|6726|3971096
1527048000000|2018-05-23 04:00:00|6780|6755|6817|6803|6867|6837|6750|6694|3446625
1527134400000|2018-05-24 04:00:00|6848|6815|6779|6739|6848|6824|6709|6708|3306239
1527220800000|2018-05-25 04:00:00|6831|6700|6734|6720|6831|6792|6718|6700|3201396
1527566400000|2018-05-29 04:00:00|6784|6700|6735|6655|6784|6755|6645|6601|5615249
1527652800000|2018-05-30 04:00:00|6793|6730|6780|6740|6800|6783|6731|6655|4427095
1527739200000|2018-05-31 04:00:00|6797|6762|6789|6753|6830|6815|6721|6720|8368462
1527825600000|2018-06-01 04:00:00|6809|6759|6827|6801|6843|6842|6760|6714|3616416
1528084800000|2018-06-04 04:00:00|6867|6819|7030|7012|7080|7078|6796|6738|7692113
1528171200000|2018-06-05 04:00:00|7050|7001|7020|6970|7074|7073|6930|6921|4786294
1528257600000|2018-06-06 04:00:00|7065|7015|7166|7161|7198|7196|6971|6946|7261522
1528344000000|2018-06-07 04:00:00|7200|7103|7205|7190|7225|7210|7111|7075|5347331
1528430400000|2018-06-08 04:00:00|7220|7069|7212|7150|7228|7226|7137|7019|4156385
1528689600000|2018-06-11 04:00:00|7336|7200|7199|7175|7336|7202|7113|7111|3398209
1528776000000|2018-06-12 04:00:00|7223|7130|7190|7160|7225|7196|7100|7096|4290945
1528862400000|2018-06-13 04:00:00|7260|7161|7155|7118|7260|7198|7101|7100|3478471
1528948800000|2018-06-14 04:00:00|7100|7000|7139|7101|7163|7162|7054|7000|3190265
1529035200000|2018-06-15 04:00:00|7196|7000|7032|7025|7196|7138|6992|6991|8664157
1529294400000|2018-06-18 04:00:00|7021|6978|6920|6903|7075|6991|6892|6886|4462269
1529380800000|2018-06-19 04:00:00|6929|6704|7134|7100|7138|7115|6819|6704|5414063
1529467200000|2018-06-20 04:00:00|7138|7099|7150|7145|7186|7157|7036|7033|3429256
1529553600000|2018-06-21 04:00:00|7200|7100|7187|7131|7200|7168|7079|7076|4349389
1529640000000|2018-06-22 04:00:00|7200|7170|7111|7104|7200|7176|7084|7082|4078838
1529899200000|2018-06-25 04:00:00|7166|6932|7115|7106|7185|7161|7055|6932|4533809
1529985600000|2018-06-26 04:00:00|7200|7005|7030|6975|7206|7205|6972|6971|3814025
1530072000000|2018-06-27 04:00:00|7018|6986|6914|6895|7080|7078|6861|6860|4078637
1530158400000|2018-06-28 04:00:00|6977|6874|7090|7036|7090|7050|6864|6760|5371752
1530244800000|2018-06-29 04:00:00|7100|7065|7116|7100|7188|7150|7031|6990|3141815
1530504000000|2018-07-02 04:00:00|7080|6985|7140|7120|7150|7142|7030|6964|2530426
1530590400000|2018-07-03 04:00:00|7172|7127|7135|7132|7226|7193|7112|7089|2259070
1530763200000|2018-07-05 04:00:00|7227|7033|7281|7261|7300|7288|7130|7033|3951735
1530849600000|2018-07-06 04:00:00|7295|7259|7543|7505|7545|7544|7276|7201|5825495
1531108800000|2018-07-09 04:00:00|7556|7533|7679|7665|7740|7718|7521|7491|5535140
1531195200000|2018-07-10 04:00:00|7683|7642|7610|7552|7760|7742|7610|7552|5258746
1531281600000|2018-07-11 04:00:00|7582|7541|7600|7563|7676|7666|7571|7491|3718372
1531368000000|2018-07-12 04:00:00|7671|7590|7762|7750|7817|7816|7594|7525|5840029
1531454400000|2018-07-13 04:00:00|7799|7734|7740|7736|7822|7785|7704|7666|2455443
1531713600000|2018-07-16 04:00:00|7857|7720|7725|7698|7857|7782|7674|7620|1896094
1531800000000|2018-07-17 04:00:00|7735|7687|7794|7750|7800|7775|7676|7651|2722191
1531886400000|2018-07-18 04:00:00|7768|7707|7734|7680|7856|7777|7683|7640|3046457
1531972800000|2018-07-19 04:00:00|7731|7678|7725|7681|7794|7771|7610|7608|4141492
1532059200000|2018-07-20 04:00:00|7737|7676|7745|7727|7772|7770|7630|7602|3701666
1532318400000|2018-07-23 04:00:00|7756|7714|7749|7714|7832|7793|7698|7641|3349574
1532404800000|2018-07-24 04:00:00|7773|7701|7770|7760|7859|7858|7741|7660|5570650
1532491200000|2018-07-25 04:00:00|7832|7736|7789|7760|8050|7952|7637|7600|5451850
1532577600000|2018-07-26 04:00:00|7734|7675|7819|7810|7905|7900|7612|7610|9052516
1532664000000|2018-07-27 04:00:00|7844|7798|7680|7660|7895|7894|7660|7600|6046903
1532923200000|2018-07-30 04:00:00|7766|7675|7695|7600|7803|7696|7585|7514|3838865
1533009600000|2018-07-31 04:00:00|7670|7608|7777|7750|7824|7807|7620|7581|4678833
1533096000000|2018-08-01 04:00:00|7814|7755|7806|7785|7875|7834|7738|7680|2835062
1533182400000|2018-08-02 04:00:00|7757|7712|7763|7750|7817|7816|7687|7643|3979963
1533268800000|2018-08-03 04:00:00|7765|7718|7792|7726|7890|7794|7719|7660|3403945
1533528000000|2018-08-06 04:00:00|7797|7764|7799|7751|7880|7826|7727|7726|2703215
1533614400000|2018-08-07 04:00:00|7828|7781|7880|7826|7880|7855|7754|7722|3887455
1533700800000|2018-08-08 04:00:00|7856|7792|7715|7687|7880|7837|7683|7680|2985942
1533787200000|2018-08-09 04:00:00|7721|7665|7810|7800|7862|7861|7694|7661|3832885
1533873600000|2018-08-10 04:00:00|7850|7762|7714|7655|7850|7796|7630|7629|3921545
1534132800000|2018-08-13 04:00:00|7686|7613|7800|7700|7800|7747|7655|7612|3218069
1534219200000|2018-08-14 04:00:00|7792|7725|7731|7701|7800|7780|7707|7641|2444534
1534305600000|2018-08-15 04:00:00|7716|7675|7499|7491|7793|7675|7433|7425|7686638
1534392000000|2018-08-16 04:00:00|7546|7458|7594|7543|7622|7567|7472|7365|5888435
1534478400000|2018-08-17 04:00:00|7599|7527|7294|7273|7644|7555|7208|7206|9028953
1534737600000|2018-08-20 04:00:00|7395|7210|7239|7221|7395|7337|7190|7189|6108391
1534824000000|2018-08-21 04:00:00|7329|7233|7295|7251|7375|7347|7235|7233|6228856
1534910400000|2018-08-22 04:00:00|7406|7233|7430|7382|7436|7435|7300|7233|3321015
1534996800000|2018-08-23 04:00:00|7480|7255|7351|7252|7480|7376|7276|7251|3334390
1535083200000|2018-08-24 04:00:00|7433|7265|7361|7359|7454|7400|7324|7251|3388872
1535342400000|2018-08-27 04:00:00|7480|7256|7500|7474|7500|7490|7386|7256|3466597
1535428800000|2018-08-28 04:00:00|7633|7388|7543|7460|7633|7545|7462|7388|2247268
1535515200000|2018-08-29 04:00:00|7621|7373|7577|7550|7621|7580|7436|7333|2359693
1535601600000|2018-08-30 04:00:00|7688|7438|7630|7590|7688|7634|7551|7438|2778866
1535688000000|2018-08-31 04:00:00|7741|7500|7640|7506|7741|7657|7551|7500|2916486
1536033600000|2018-09-04 04:00:00|7686|7436|7472|7430|7686|7569|7366|7364|2455825
1536120000000|2018-09-05 04:00:00|7523|7360|7495|7422|7523|7466|7396|7360|3482187
1536206400000|2018-09-06 04:00:00|7562|7360|7325|7261|7562|7462|7262|7260|3237917
1536292800000|2018-09-07 04:00:00|7385|7144|7223|7222|7500|7275|7150|7142|3940451
1536552000000|2018-09-10 04:00:00|7369|7142|7270|7255|7369|7315|7235|7142|3475357
1536638400000|2018-09-11 04:00:00|7380|7142|7420|7410|7425|7422|7179|7142|3324730
1536724800000|2018-09-12 04:00:00|7500|7350|7434|7392|7561|7550|7341|7328|5589034
1536811200000|2018-09-13 04:00:00|7392|7290|7435|7406|7493|7450|7291|7237|4021189
1536897600000|2018-09-14 04:00:00|7535|7315|7338|7337|7535|7454|7322|7315|2152870
1537156800000|2018-09-17 04:00:00|7450|7315|7278|7253|7450|7343|7262|7248|2959215
1537243200000|2018-09-18 04:00:00|7410|7168|7395|7325|7410|7400|7219|7168|4669152
1537329600000|2018-09-19 04:00:00|7450|7311|7395|7380|7450|7432|7332|7311|2368413
1537416000000|2018-09-20 04:00:00|7450|7311|7488|7450|7497|7496|7385|7311|4071377
1537502400000|2018-09-21 04:00:00|7532|7384|7574|7500|7594|7593|7461|7384|7235959
1537761600000|2018-09-24 04:00:00|7618|7378|7600|7573|7623|7620|7507|7378|3584740
1537848000000|2018-09-25 04:00:00|7695|7444|7534|7480|7697|7598|7493|7444|3561143
1537934400000|2018-09-26 04:00:00|7641|7481|7565|7507|7641|7640|7490|7480|5138227
1538020800000|2018-09-27 04:00:00|7620|7480|7672|7625|7710|7709|7557|7480|3030541
1538107200000|2018-09-28 04:00:00|7776|7622|7767|7727|7776|7748|7613|7611|4451633
1538366400000|2018-10-01 04:00:00|7748|7635|7812|7780|7860|7858|7707|7597|5004234
1538452800000|2018-10-02 04:00:00|7912|7662|7869|7850|7912|7877|7750|7662|4443165
1538539200000|2018-10-03 04:00:00|7990|7662|7880|7872|7990|7960|7815|7662|4455967
1538625600000|2018-10-04 04:00:00|7990|7731|7699|7656|7990|7889|7584|7583|5063915
1538712000000|2018-10-05 04:00:00|7775|7554|7650|7627|7775|7755|7515|7513|4089361
1538971200000|2018-10-08 04:00:00|7990|7422|7685|7625|7990|7665|7551|7422|2844764
1539057600000|2018-10-09 04:00:00|7758|7507|7670|7601|7758|7739|7582|7507|3583802
1539144000000|2018-10-10 04:00:00|7778|7526|7458|7401|7778|7704|7420|7400|4617813
1539230400000|2018-10-11 04:00:00|7400|7311|7353|7292|7520|7516|7181|7177|5712170
1539316800000|2018-10-12 04:00:00|7488|7251|7357|7328|7488|7389|7227|7208|3312322
1539576000000|2018-10-15 04:00:00|7449|7300|7263|7221|7449|7377|7257|7160|2856509
1539662400000|2018-10-16 04:00:00|7419|7177|7620|7610|7700|7641|7299|7177|4001615
1539748800000|2018-10-17 04:00:00|7737|7485|7625|7566|7737|7627|7515|7452|2643389
1539835200000|2018-10-18 04:00:00|7686|7502|7534|7400|7764|7571|7334|7322|2806883
1539921600000|2018-10-19 04:00:00|7531|7269|7325|7300|7531|7479|7317|7263|2897094
1540180800000|2018-10-22 04:00:00|7473|7230|7245|7210|7473|7370|7218|7210|3146844
1540267200000|2018-10-23 04:00:00|7281|7180|7252|7150|7281|7228|7072|7070|3708957
1540353600000|2018-10-24 04:00:00|7228|6992|6825|6815|7228|7202|6788|6783|5732448
1540440000000|2018-10-25 04:00:00|6924|6777|6889|6880|7013|7001|6726|6700|5279696
1540526400000|2018-10-26 04:00:00|6849|6636|7005|6991|7028|7026|6566|6506|7141382
1540785600000|2018-10-29 04:00:00|7051|6837|7155|7071|7200|7198|6948|6837|5514085
1540872000000|2018-10-30 04:00:00|7200|7078|7207|7112|7262|7257|7088|6958|4538759
1540958400000|2018-10-31 04:00:00|7375|7127|6834|6820|7376|7248|6725|6723|11966865
1541044800000|2018-11-01 04:00:00|7000|6792|7086|7051|7098|7051|6801|6792|4811816
1541131200000|2018-11-02 04:00:00|7100|7052|6964|6945|7184|7156|6892|6888|3340066
1541394000000|2018-11-05 05:00:00|7023|6824|7022|6924|7023|7009|6898|6824|3677278
1541480400000|2018-11-06 05:00:00|7009|6891|7074|6976|7075|7056|6968|6878|3125152
1541566800000|2018-11-07 05:00:00|7134|6959|7270|7250|7295|7279|7040|6959|5510364
1541653200000|2018-11-08 05:00:00|7370|7129|7188|7175|7378|7265|7161|7104|3531458
1541739600000|2018-11-09 05:00:00|7274|7037|7118|7116|7279|7191|7068|7036|3367383
1541998800000|2018-11-12 05:00:00|7190|7085|7058|6985|7213|7146|7008|6984|3254378
1542085200000|2018-11-13 05:00:00|7205|6970|7214|7095|7255|7253|7033|6970|2864455
1542171600000|2018-11-14 05:00:00|7184|6950|7097|7013|7184|7167|7000|6950|3110175
1542258000000|2018-11-15 05:00:00|7178|6943|7044|6996|7178|7060|6847|6844|5347418
1542344400000|2018-11-16 05:00:00|7103|6876|6949|6925|7103|6985|6894|6843|4748681
1542603600000|2018-11-19 05:00:00|7031|6801|6824|6766|7043|6929|6766|6760|5715575
1542690000000|2018-11-20 05:00:00|6881|6760|6751|6706|6947|6931|6727|6700|5410501
1542776400000|2018-11-21 05:00:00|6909|6682|6680|6670|6909|6780|6655|6625|6464277
1542949200000|2018-11-23 05:00:00|6779|6556|6661|6654|6779|6704|6603|6533|1999882
1543208400000|2018-11-26 05:00:00|6847|6635|6694|6670|6847|6805|6606|6605|5742451
1543294800000|2018-11-27 05:00:00|6791|6568|6768|6727|6791|6748|6585|6568|5435526
1543381200000|2018-11-28 05:00:00|6851|6626|6919|6900|6946|6920|6692|6626|4295666
1543467600000|2018-11-29 05:00:00|6997|6778|6970|6969|7037|7027|6883|6767|3464273
1543554000000|2018-11-30 05:00:00|7076|6844|7249|7121|7272|7220|6949|6838|5590533
1543813200000|2018-12-03 05:00:00|7377|7302|7086|7054|7445|7308|7052|7051|7789776
1543899600000|2018-12-04 05:00:00|7169|7012|6995|6960|7263|7262|6933|6920|6874141
1544072400000|2018-12-06 05:00:00|6980|6970|7048|6991|7080|7037|6813|6801|5488169
1544158800000|2018-12-07 05:00:00|7085|6853|6820|6816|7085|7000|6792|6788|3711515
1544418000000|2018-12-10 05:00:00|6885|6765|6745|6726|6993|6984|6593|6590|6299141
1544504400000|2018-12-11 05:00:00|6856|6631|6839|6743|6917|6915|6721|6631|3952020
1544590800000|2018-12-12 05:00:00|6917|6668|6848|6802|6934|6931|6798|6668|4385858
1544677200000|2018-12-13 05:00:00|6900|6698|6745|6683|6925|6829|6671|6670|4037350
1544763600000|2018-12-14 05:00:00|6772|6610|6575|6551|6772|6715|6538|6525|4264164
1545022800000|2018-12-17 05:00:00|6638|6500|6596|6525|6711|6710|6457|6455|7391840
1545109200000|2018-12-18 05:00:00|6666|6446|6483|6454|6675|6674|6433|6430|6382155
1545195600000|2018-12-19 05:00:00|6632|6416|6459|6401|6679|6677|6348|6347|5030198
1545282000000|2018-12-20 05:00:00|6494|6280|6585|6453|6588|6533|6335|6280|6826569
1545368400000|2018-12-21 05:00:00|6564|6355|6253|6232|6609|6606|6225|6220|11301441
1545627600000|2018-12-24 05:00:00|6478|6081|6055|6047|6478|6278|6049|6047|3901244
1545800400000|2018-12-26 05:00:00|6089|6078|6324|6254|6400|6350|6033|6031|5518917
1545886800000|2018-12-27 05:00:00|6345|6244|6328|6256|6345|6320|6047|6046|6000397
1545973200000|2018-12-28 05:00:00|6401|6196|6199|6188|6401|6323|6168|6151|4582948
1546232400000|2018-12-31 05:00:00|6268|6000|6260|6256|6307|6305|6161|6000|4875660
1546405200000|2019-01-02 05:00:00|6180|6140|6325|6265|6464|6401|6142|6134|5093232
1546491600000|2019-01-03 05:00:00|6351|6141|6525|6520|6760|6729|6292|6141|9939927
1546578000000|2019-01-04 05:00:00|6621|6526|6835|6805|6843|6842|6570|6525|6269857
1546837200000|2019-01-07 05:00:00|6829|6787|6875|6856|6893|6892|6740|6735|5891283
1546923600000|2019-01-08 05:00:00|6900|6837|6879|6801|6992|6912|6711|6708|4869415
1547010000000|2019-01-09 05:00:00|6947|6688|6799|6755|6947|6865|6756|6688|3664514
1547096400000|2019-01-10 05:00:00|6858|6688|6815|6765|6858|6827|6711|6688|3758547
1547182800000|2019-01-11 05:00:00|6986|6720|6849|6781|6986|6839|6751|6720|3913309
1547442000000|2019-01-14 05:00:00|6902|6722|6750|6728|6902|6790|6712|6700|5891637
1547528400000|2019-01-15 05:00:00|6877|6688|6853|6821|6898|6871|6705|6688|4920567
1547614800000|2019-01-16 05:00:00|6974|6746|6798|6758|6974|6887|6756|6733|4053963
1547701200000|2019-01-17 05:00:00|6835|6688|6899|6837|6899|6894|6721|6688|3037032
1547787600000|2019-01-18 05:00:00|6875|6838|6950|6851|6970|6957|6852|6766|4897792
1548133200000|2019-01-22 05:00:00|6985|6851|6854|6813|6985|6881|6804|6741|5893557
1548219600000|2019-01-23 05:00:00|6869|6741|6825|6801|6979|6950|6783|6741|4886001
1548306000000|2019-01-24 05:00:00|6934|6760|6807|6752|6934|6853|6752|6750|5338542
1548392400000|2019-01-25 05:00:00|6923|6742|6925|6775|6928|6927|6800|6742|6068688
1548651600000|2019-01-28 05:00:00|6881|6826|6791|6767|6922|6895|6738|6703|4399490
1548738000000|2019-01-29 05:00:00|6897|6740|6920|6825|7000|6995|6789|6740|4260156
1548824400000|2019-01-30 05:00:00|6985|6920|7000|6983|7039|7030|6861|6825|2917315
1548910800000|2019-01-31 05:00:00|7169|6811|7065|7015|7169|7040|6910|6811|3206407
1548997200000|2019-02-01 05:00:00|7149|6904|7005|7000|7153|7048|6937|6904|3948861
1549256400000|2019-02-04 05:00:00|7005|6876|6753|6750|7108|7035|6726|6722|4364844
1549342800000|2019-02-05 05:00:00|6836|6725|6765|6757|6903|6900|6682|6675|8615029
1549429200000|2019-02-06 05:00:00|6809|6625|6940|6829|6940|6930|6728|6623|5043937
1549515600000|2019-02-07 05:00:00|6965|6737|6728|6686|6965|6869|6693|6686|3702006
1549602000000|2019-02-08 05:00:00|6800|6620|6789|6731|6800|6759|6635|6620|3148517
1549861200000|2019-02-11 05:00:00|6880|6657|6599|6580|6880|6797|6384|6300|3777154
1549947600000|2019-02-12 05:00:00|6535|6531|6539|6521|6600|6585|6396|6395|9696092
1550034000000|2019-02-13 05:00:00|6566|6520|6600|6565|6668|6666|6538|6520|5936548
1550120400000|2019-02-14 05:00:00|6700|6501|6631|6621|6700|6678|6570|6501|3909900
1550206800000|2019-02-15 05:00:00|6700|6601|6760|6742|6800|6768|6613|6582|4268362
1550552400000|2019-02-19 05:00:00|6871|6648|6690|6677|6871|6776|6666|6647|3302249
1550638800000|2019-02-20 05:00:00|6770|6563|6719|6679|6770|6728|6653|6563|3388307
1550725200000|2019-02-21 05:00:00|6790|6592|6540|6535|6790|6694|6524|6506|3924592
1550811600000|2019-02-22 05:00:00|6662|6443|6595|6565|6662|6595|6535|6441|3028509
1551070800000|2019-02-25 05:00:00|6601|6566|6550|6531|6614|6601|6524|6523|4004327
1551157200000|2019-02-26 05:00:00|6619|6500|6528|6525|6619|6581|6511|6500|4143903
1551243600000|2019-02-27 05:00:00|6601|6500|6580|6506|6612|6611|6498|6495|4745293
1551330000000|2019-02-28 05:00:00|6640|6500|6517|6510|6640|6565|6474|6472|5021020
1551416400000|2019-03-01 05:00:00|6601|6480|6600|6561|6629|6627|6530|6480|3835550
1551675600000|2019-03-04 05:00:00|6650|6535|6584|6510|6650|6639|6490|6488|4160738
1551762000000|2019-03-05 05:00:00|6675|6500|6430|6425|6675|6563|6427|6418|5318989
1551848400000|2019-03-06 05:00:00|6532|6435|6304|6278|6532|6458|6276|6275|5770435
1551934800000|2019-03-07 05:00:00|6375|6194|6289|6225|6375|6315|6196|6194|4940243
1552021200000|2019-03-08 05:00:00|6335|6253|6336|6315|6350|6340|6212|6127|5505695
1552276800000|2019-03-11 04:00:00|6400|6208|6498|6434|6498|6453|6308|6208|3413742
1552363200000|2019-03-12 04:00:00|6500|6340|6488|6477|6529|6528|6419|6340|3279977
1552449600000|2019-03-13 04:00:00|6550|6370|6593|6592|6600|6594|6489|6370|3989436
1552536000000|2019-03-14 04:00:00|6569|6426|6499|6455|6580|6532|6435|6426|5517480
1552622400000|2019-03-15 04:00:00|6638|6300|6563|6560|6638|6578|6490|6300|8222476
1552881600000|2019-03-18 04:00:00|6565|6461|6525|6471|6590|6586|6480|6461|5333005
1552968000000|2019-03-19 04:00:00|6563|6397|6594|6525|6610|6609|6493|6397|4898179
1553054400000|2019-03-20 04:00:00|6595|6446|6484|6459|6595|6552|6438|6300|5433340
1553140800000|2019-03-21 04:00:00|6579|6362|6499|6494|6579|6501|6301|6300|6269739
1553227200000|2019-03-22 04:00:00|6563|6383|6408|6382|6563|6506|6371|6345|4428526
1553486400000|2019-03-25 04:00:00|6478|6310|6399|6368|6478|6389|6293|6292|5545926
1553572800000|2019-03-26 04:00:00|6500|6287|6428|6351|6500|6494|6395|6287|4638375
1553659200000|2019-03-27 04:00:00|6500|6320|6460|6370|6500|6456|6346|6320|4045194
1553745600000|2019-03-28 04:00:00|6300|6263|6439|6420|6475|6430|6300|6263|3745678
1553832000000|2019-03-29 04:00:00|6500|6435|6518|6505|6564|6563|6465|6420|5517861
1554091200000|2019-04-01 04:00:00|6700|6480|6600|6559|6700|6623|6525|6480|3459208
1554177600000|2019-04-02 04:00:00|6679|6460|6639|6612|6679|6677|6566|6460|4224070
1554264000000|2019-04-03 04:00:00|6700|6576|6679|6670|6700|6680|6619|6576|4715047
1554350400000|2019-04-04 04:00:00|6680|6620|6684|6656|6724|6723|6652|6620|3825903
1554436800000|2019-04-05 04:00:00|6778|6583|6753|6730|6808|6807|6686|6583|3656320
1554696000000|2019-04-08 04:00:00|6769|6681|6739|6711|6800|6780|6691|6681|3345036
1554782400000|2019-04-09 04:00:00|6836|6617|6649|6608|6836|6762|6595|6594|3781678
1554868800000|2019-04-10 04:00:00|6778|6678|6765|6732|6778|6756|6679|6572|5363723
1554955200000|2019-04-11 04:00:00|6820|6622|6635|6626|6820|6799|6604|6603|4056770
1555041600000|2019-04-12 04:00:00|6751|6625|6528|6523|6751|6688|6509|6508|4456727
1555300800000|2019-04-15 04:00:00|6635|6510|6559|6535|6677|6593|6451|6450|3184046
1555387200000|2019-04-16 04:00:00|6581|6459|6460|6451|6678|6614|6436|6435|4026098
1555473600000|2019-04-17 04:00:00|6567|6395|6366|6340|6612|6474|6315|6314|5550097
1555560000000|2019-04-18 04:00:00|6335|6300|6285|6263|6464|6367|6156|6155|8596025
1555905600000|2019-04-22 04:00:00|6291|6280|6193|6169|6333|6332|6156|6152|7465749
1555992000000|2019-04-23 04:00:00|6317|6113|6346|6307|6355|6335|6190|6113|7264215
1556078400000|2019-04-24 04:00:00|6364|6181|6270|6230|6364|6335|6220|6181|3830147
1556164800000|2019-04-25 04:00:00|6364|6153|6400|6395|6458|6432|6155|6135|5341816
1556251200000|2019-04-26 04:00:00|6479|6300|6515|6474|6533|6532|6412|6300|5448735
1556510400000|2019-04-29 04:00:00|6556|6450|6555|6496|6654|6558|6482|6400|3304602
1556596800000|2019-04-30 04:00:00|6614|6400|6492|6460|6614|6524|6396|6395|4935831
1556683200000|2019-05-01 04:00:00|6550|6400|6479|6476|6563|6561|6448|6400|3735551
1556769600000|2019-05-02 04:00:00|6558|6425|6585|6562|6650|6645|6421|6419|3779855
1556856000000|2019-05-03 04:00:00|6674|6458|6718|6712|6774|6772|6584|6458|6002321
1557115200000|2019-05-06 04:00:00|6680|6520|6759|6666|6782|6780|6569|6520|4091520
1557201600000|2019-05-07 04:00:00|6810|6656|6665|6640|6810|6748|6594|6576|4479164
1557288000000|2019-05-08 04:00:00|6783|6561|6630|6590|6810|6652|6523|6521|4260140
1557374400000|2019-05-09 04:00:00|6680|6521|6639|6559|6780|6649|6478|6476|4307498
1557460800000|2019-05-10 04:00:00|6726|6613|6606|6560|6758|6680|6413|6412|4194640
1557720000000|2019-05-13 04:00:00|6593|6440|6417|6400|6623|6513|6317|6315|5649516
1557806400000|2019-05-14 04:00:00|6520|6340|6551|6511|6562|6561|6412|6340|4282603
1557892800000|2019-05-15 04:00:00|6608|6391|6550|6517|6608|6578|6441|6391|2672720
1557979200000|2019-05-16 04:00:00|6655|6436|6579|6559|6721|6670|6540|6436|4671577
1558065600000|2019-05-17 04:00:00|6675|6480|6684|6641|6723|6721|6560|6400|4882146
1558324800000|2019-05-20 04:00:00|6739|6560|6586|6583|6739|6644|6557|6540|3161748
1558411200000|2019-05-21 04:00:00|6711|6515|6657|6646|6739|6672|6584|6515|3391849
1558497600000|2019-05-22 04:00:00|6739|6535|6725|6710|6750|6739|6574|6535|4301474
1558584000000|2019-05-23 04:00:00|6745|6524|6735|6717|6750|6744|6638|6524|4640201
1558670400000|2019-05-24 04:00:00|6795|6655|6702|6690|6795|6758|6647|6645|2363650
1559016000000|2019-05-28 04:00:00|6620|6520|6419|6400|6629|6595|6395|6377|4919896
1559102400000|2019-05-29 04:00:00|6479|6326|6371|6311|6548|6395|6284|6275|4716723
1559188800000|2019-05-30 04:00:00|6465|6252|6364|6285|6465|6363|6282|6252|2692679
1559275200000|2019-05-31 04:00:00|6396|6221|6243|6211|6396|6305|6218|6210|3097652
1559534400000|2019-06-03 04:00:00|6266|6188|6400|6353|6458|6443|6195|6188|6351824
1559620800000|2019-06-04 04:00:00|6486|6273|6458|6432|6486|6472|6366|6273|3786514
1559707200000|2019-06-05 04:00:00|6560|6344|6447|6443|6560|6481|6361|6344|3385694
1559793600000|2019-06-06 04:00:00|6689|6188|6390|6359|6689|6478|6358|6188|3188424
1559880000000|2019-06-07 04:00:00|6689|6188|6555|6495|6689|6562|6347|6188|3090127
1560139200000|2019-06-10 04:00:00|6548|6505|6630|6591|6667|6626|6513|6505|3966938
1560225600000|2019-06-11 04:00:00|6689|6540|6610|6600|6689|6683|6604|6540|3516399
1560312000000|2019-06-12 04:00:00|6689|6540|6699|6661|6747|6746|6593|6540|4445222
1560398400000|2019-06-13 04:00:00|6668|6530|6710|6677|6769|6724|6640|6530|2912662
1560484800000|2019-06-14 04:00:00|6786|6580|6700|6624|6786|6708|6620|6580|3332306
1560744000000|2019-06-17 04:00:00|6727|6620|6715|6683|6745|6744|6611|6607|3199520
1560830400000|2019-06-18 04:00:00|6750|6682|6826|6805|6890|6889|6688|6607|4664553
1560916800000|2019-06-19 04:00:00|6900|6715|6834|6795|6900|6838|6765|6678|3172557
1561003200000|2019-06-20 04:00:00|6900|6757|6865|6831|6932|6931|6772|6757|3252711
1561089600000|2019-06-21 04:00:00|6947|6710|6949|6893|6950|6946|6827|6710|4758411
1561348800000|2019-06-24 04:00:00|6990|6826|6915|6875|6990|6946|6870|6772|2774148
1561435200000|2019-06-25 04:00:00|6986|6760|6859|6811|6998|6997|6813|6760|4149580
1561521600000|2019-06-26 04:00:00|6967|6739|6710|6660|6967|6872|6659|6652|4913792
1561608000000|2019-06-27 04:00:00|6717|6661|6746|6708|6748|6738|6633|6625|4062730
1561694400000|2019-06-28 04:00:00|6750|6613|6807|6765|6810|6802|6686|6613|7834344
1561953600000|2019-07-01 04:00:00|6932|6720|6799|6751|6932|6886|6728|6607|3551394
1562040000000|2019-07-02 04:00:00|6919|6686|6899|6872|6919|6895|6801|6686|3820341
1562126400000|2019-07-03 04:00:00|6991|6762|6902|6898|7021|6931|6833|6762|2067945
1562299200000|2019-07-05 04:00:00|6960|6783|6852|6822|6960|6934|6836|6783|2692000
1562558400000|2019-07-08 04:00:00|6990|6751|6765|6742|6990|6841|6638|6636|4037098
1562644800000|2019-07-09 04:00:00|6815|6607|6819|6770|6820|6817|6679|6607|2985221
1562731200000|2019-07-10 04:00:00|6877|6652|6764|6732|6877|6852|6691|6652|2772458
1562817600000|2019-07-11 04:00:00|6833|6650|6632|6601|6833|6760|6555|6554|3301084
1562904000000|2019-07-12 04:00:00|6739|6532|6626|6600|6739|6666|6589|6532|3066561
1563163200000|2019-07-15 04:00:00|6739|6675|6815|6808|6825|6822|6550|6512|5111357
1563249600000|2019-07-16 04:00:00|6835|6696|6709|6660|6870|6835|6651|6650|3931278
1563336000000|2019-07-17 04:00:00|6735|6592|6690|6664|6743|6741|6636|6592|3337299
1563422400000|2019-07-18 04:00:00|6806|6583|6735|6680|6828|6759|6630|6530|2758983
1563508800000|2019-07-19 04:00:00|6853|6628|6500|6486|6853|6752|6491|6486|5855455
1563768000000|2019-07-22 04:00:00|6636|6450|6492|6476|6640|6573|6478|6450|3890253
1563854400000|2019-07-23 04:00:00|6595|6430|6645|6640|6650|6643|6468|6430|4810484
1563940800000|2019-07-24 04:00:00|6650|6539|6655|6617|6761|6688|6583|6509|2349658
1564027200000|2019-07-25 04:00:00|6779|6556|6628|6535|6779|6705|6621|6456|2858492
1564113600000|2019-07-26 04:00:00|6755|6534|6687|6636|6755|6703|6599|6534|2887271
1564372800000|2019-07-29 04:00:00|6800|6650|6819|6800|6840|6836|6707|6650|3407070
1564459200000|2019-07-30 04:00:00|6898|6788|6707|6691|6900|6854|6667|6644|4073248
1564545600000|2019-07-31 04:00:00|6826|6707|6600|6550|6826|6725|6416|6414|6513030
1564632000000|2019-08-01 04:00:00|6678|6506|6547|6505|6678|6677|6509|6505|5923668
1564718400000|2019-08-02 04:00:00|6627|6543|6518|6495|6664|6544|6425|6423|4541115
1564977600000|2019-08-05 04:00:00|6534|6362|6258|6226|6534|6460|6196|6180|4795210
1565064000000|2019-08-06 04:00:00|6458|6254|6403|6201|6458|6415|6265|6201|4692766
1565150400000|2019-08-07 04:00:00|6425|6284|6418|6353|6425|6419|6255|6254|3422100
1565236800000|2019-08-08 04:00:00|6425|6291|6500|6430|6514|6489|6363|6291|3543137
1565323200000|2019-08-09 04:00:00|6576|6189|6576|6494|6576|6572|6437|6189|3549881
1565582400000|2019-08-12 04:00:00|6626|6407|6432|6382|6626|6545|6349|6348|3718159
1565668800000|2019-08-13 04:00:00|6486|6273|6468|6430|6539|6497|6355|6251|3149001
1565755200000|2019-08-14 04:00:00|6529|6315|6329|6300|6529|6409|6293|6291|4362629
1565841600000|2019-08-15 04:00:00|6453|6292|6401|6285|6453|6380|6284|6212|3044845
1565928000000|2019-08-16 04:00:00|6444|6232|6399|6312|6444|6370|6284|6232|4358605
1566187200000|2019-08-19 04:00:00|6367|6341|6413|6407|6467|6441|6355|6286|4087296
1566273600000|2019-08-20 04:00:00|6499|6286|6358|6336|6499|6430|6338|6286|3244420
1566360000000|2019-08-21 04:00:00|6477|6264|6449|6404|6477|6425|6369|6264|3125394
1566446400000|2019-08-22 04:00:00|6488|6320|6443|6383|6488|6468|6357|6320|3135398
1566532800000|2019-08-23 04:00:00|6488|6372|6400|6218|6488|6466|6220|6218|3759239
1566792000000|2019-08-26 04:00:00|6369|6248|6318|6277|6389|6333|6233|6232|2707965
1566878400000|2019-08-27 04:00:00|6390|6189|6338|6292|6390|6388|6294|6189|2838160
1566964800000|2019-08-28 04:00:00|6430|6225|6364|6331|6430|6418|6277|6225|3640702
1567051200000|2019-08-29 04:00:00|6508|6294|6390|6348|6508|6440|6329|6294|2877131
1567137600000|2019-08-30 04:00:00|6499|6285|6352|6279|6510|6411|6286|6277|3487072
1567483200000|2019-09-03 04:00:00|6390|6189|6300|6293|6390|6331|6227|6189|3335520
1567569600000|2019-09-04 04:00:00|6432|6252|6336|6307|6432|6362|6239|6238|3509951
1567656000000|2019-09-05 04:00:00|6385|6256|6393|6351|6477|6449|6335|6256|3490897
1567742400000|2019-09-06 04:00:00|6510|6310|6499|6441|6510|6499|6392|6310|4368311
1568001600000|2019-09-09 04:00:00|6576|6414|6643|6615|6657|6656|6465|6414|5920938
1568088000000|2019-09-10 04:00:00|6715|6495|6730|6695|6730|6717|6578|6495|5068967
1568174400000|2019-09-11 04:00:00|6790|6592|6816|6780|6841|6820|6696|6592|5836808
1568260800000|2019-09-12 04:00:00|6800|6647|6681|6636|6845|6779|6627|6626|4463452
1568347200000|2019-09-13 04:00:00|6759|6538|6690|6617|6759|6748|6621|6538|3289846
1568606400000|2019-09-16 04:00:00|6610|6521|6592|6565|6724|6636|6566|6521|2048487
1568692800000|2019-09-17 04:00:00|6708|6521|6657|6576|6708|6624|6528|6521|2769229
1568779200000|2019-09-18 04:00:00|6726|6505|6571|6532|6726|6614|6512|6500|2802528
1568865600000|2019-09-19 04:00:00|6669|6451|6608|6561|6669|6644|6564|6451|2724875
1568952000000|2019-09-20 04:00:00|6678|6500|6640|6627|6715|6701|6577|6500|5999439
1569211200000|2019-09-23 04:00:00|6743|6600|6632|6578|6743|6627|6489|6488|3594908
1569297600000|2019-09-24 04:00:00|6654|6482|6501|6446|6654|6602|6425|6422|3957081
1569384000000|2019-09-25 04:00:00|6559|6408|6435|6408|6559|6483|6403|6401|3199923
1569470400000|2019-09-26 04:00:00|6529|6314|6365|6315|6529|6433|6310|6308|3854878
1569556800000|2019-09-27 04:00:00|6374|6262|6300|6291|6400|6391|6258|6257|4877161
1569816000000|2019-09-30 04:00:00|6433|6252|6384|6340|6433|6380|6289|6252|4437339
1569902400000|2019-10-01 04:00:00|6464|6260|6350|6325|6464|6431|6296|6260|2970558
1569988800000|2019-10-02 04:00:00|6363|6222|6199|6159|6363|6323|6152|6137|4128185
1570075200000|2019-10-03 04:00:00|6363|6033|6249|6230|6363|6250|6090|6033|4262084
1570161600000|2019-10-04 04:00:00|6282|6145|6300|6220|6300|6270|6193|6126|3576266
1570420800000|2019-10-07 04:00:00|6337|6129|6298|6265|6359|6358|6233|6129|4093203
1570507200000|2019-10-08 04:00:00|6379|6173|6169|6139|6379|6285|6138|6137|2938138
1570593600000|2019-10-09 04:00:00|6338|6072|6149|6101|6381|6239|6100|6072|2378990
1570680000000|2019-10-10 04:00:00|6278|6071|6381|6351|6381|6351|6180|6071|4194673
1570766400000|2019-10-11 04:00:00|6371|6249|6447|6391|6495|6448|6366|6249|4096456
1571025600000|2019-10-14 04:00:00|6488|6264|6486|6425|6502|6501|6369|6264|2925643
1571112000000|2019-10-15 04:00:00|6584|6462|6544|6516|6584|6573|6461|6425|3855393
1571198400000|2019-10-16 04:00:00|6654|6433|6549|6530|6654|6587|6511|6433|3295591
1571284800000|2019-10-17 04:00:00|6650|6502|6530|6526|6650|6568|6452|6374|3096017
1571371200000|2019-10-18 04:00:00|6627|6502|6490|6481|6627|6559|6420|6419|6715062
1571630400000|2019-10-21 04:00:00|6538|6402|6549|6485|6558|6536|6487|6402|2585316
1571716800000|2019-10-22 04:00:00|6578|6409|6589|6534|6659|6658|6510|6409|4185956
1571803200000|2019-10-23 04:00:00|6578|6461|6672|6651|6688|6680|6553|6461|3485168
1571889600000|2019-10-24 04:00:00|6680|6649|6499|6488|6700|6688|6430|6425|3290351
1571976000000|2019-10-25 04:00:00|6575|6373|6335|6309|6590|6480|6253|6252|7826212
1572235200000|2019-10-28 04:00:00|6865|6255|6371|6365|6865|6394|6279|6255|5273781
1572321600000|2019-10-29 04:00:00|6525|6280|6390|6346|6525|6399|6326|6280|3569433
1572408000000|2019-10-30 04:00:00|6525|6319|6339|6278|6525|6372|6268|6267|4431748
1572494400000|2019-10-31 04:00:00|6369|6272|6399|6316|6400|6382|6274|6272|2841944
1572580800000|2019-11-01 04:00:00|6430|6306|6457|6450|6499|6498|6381|6306|2871562
1572843600000|2019-11-04 05:00:00|6525|6395|6549|6517|6550|6548|6406|6395|4777358
1572930000000|2019-11-05 05:00:00|6600|6426|6546|6510|6627|6626|6520|6426|4356703
1573016400000|2019-11-06 05:00:00|6638|6435|6546|6508|6638|6617|6512|6435|4108847
1573102800000|2019-11-07 05:00:00|6650|6463|6405|6390|6650|6557|6345|6344|5252440
1573189200000|2019-11-08 05:00:00|6501|6287|6564|6526|6565|6543|6350|6287|2674087
1573448400000|2019-11-11 05:00:00|6599|6430|6468|6447|6599|6518|6433|6430|2377120
1573534800000|2019-11-12 05:00:00|6537|6360|6485|6401|6537|6486|6415|6360|2355170
1573621200000|2019-11-13 05:00:00|6523|6360|6335|6325|6523|6417|6311|6310|3140453
1573707600000|2019-11-14 05:00:00|6350|6292|6450|6385|6450|6399|6239|6238|4797325
1573794000000|2019-11-15 05:00:00|6462|6269|6521|6337|6522|6520|6385|6269|4089130
1574053200000|2019-11-18 05:00:00|6599|6406|6429|6401|6599|6516|6373|6372|3566022
1574139600000|2019-11-19 05:00:00|6494|6335|6520|6435|6520|6504|6426|6335|4154360
1574226000000|2019-11-20 05:00:00|6529|6370|6544|6475|6545|6529|6448|6370|5541328
1574312400000|2019-11-21 05:00:00|6545|6389|6575|6561|6580|6579|6452|6350|3627722
1574398800000|2019-11-22 05:00:00|6599|6483|6540|6507|6612|6592|6520|6483|3052743
1574658000000|2019-11-25 05:00:00|6590|6461|6724|6702|6729|6728|6549|6461|4103468
1574744400000|2019-11-26 05:00:00|6798|6608|6730|6660|6798|6764|6680|6607|4778608
1574830800000|2019-11-27 05:00:00|6798|6712|6723|6660|6798|6748|6670|6622|2723559
1575003600000|2019-11-29 05:00:00|6716|6693|6727|6726|6798|6736|6686|6660|1643764
1575262800000|2019-12-02 05:00:00|6798|6660|6626|6594|6798|6755|6594|6593|3614000
1575349200000|2019-12-03 05:00:00|6732|6514|6639|6591|6732|6625|6518|6514|3528821
1575435600000|2019-12-04 05:00:00|6666|6590|6708|6650|6722|6721|6608|6590|3429564
1575522000000|2019-12-05 05:00:00|6693|6675|6605|6561|6789|6693|6541|6540|3205375
1575608400000|2019-12-06 05:00:00|6713|6500|6740|6672|6755|6754|6589|6500|2725275
1575867600000|2019-12-09 05:00:00|6798|6619|6692|6671|6798|6785|6668|6619|3524731
1575954000000|2019-12-10 05:00:00|6683|6537|6740|6710|6757|6724|6615|6537|2795799
1576040400000|2019-12-11 05:00:00|6769|6598|6794|6767|6799|6798|6703|6598|3668412
1576126800000|2019-12-12 05:00:00|6766|6635|6790|6725|6817|6816|6699|6589|3892290
1576213200000|2019-12-13 05:00:00|6820|6400|6627|6566|6820|6759|6547|6400|5399677
1576472400000|2019-12-16 05:00:00|6682|6513|6630|6577|6682|6678|6582|6513|6210030
1576558800000|2019-12-17 05:00:00|6652|6505|6632|6581|6652|6641|6579|6505|4657703
1576645200000|2019-12-18 05:00:00|6652|6511|6600|6555|6689|6649|6526|6511|5530382
1576731600000|2019-12-19 05:00:00|6640|6457|6546|6529|6640|6592|6516|6457|6259802
1576818000000|2019-12-20 05:00:00|6642|6424|6660|6611|6700|6699|6519|6424|17053787
1577077200000|2019-12-23 05:00:00|6700|6551|6720|6655|6742|6740|6638|6551|4410989
1577163600000|2019-12-24 05:00:00|6780|6558|6672|6665|6780|6686|6629|6551|1278023
1577336400000|2019-12-26 05:00:00|6671|6660|6650|6631|6691|6690|6616|6615|2042971
1577422800000|2019-12-27 05:00:00|6647|6551|6609|6576|6698|6658|6571|6551|2922731
1577682000000|2019-12-30 05:00:00|6608|6583|6497|6491|6638|6617|6481|6480|3644618
1577768400000|2019-12-31 05:00:00|6518|6450|6505|6485|6740|6506|6436|6435|4583287
1577941200000|2020-01-02 05:00:00|6650|6461|6542|6505|6680|6571|6505|6461|3002578
1578027600000|2020-01-03 05:00:00|6493|6399|6512|6502|6739|6537|6446|6399|3120411
1578286800000|2020-01-06 05:00:00|6569|6351|6564|6511|6604|6582|6455|6351|4663190
1578373200000|2020-01-07 05:00:00|6685|6466|6429|6417|6685|6571|6417|6416|4651290
1578459600000|2020-01-08 05:00:00|6555|6431|6610|6540|6625|6624|6480|6430|4192176
1578546000000|2020-01-09 05:00:00|6613|6510|6583|6531|6650|6605|6532|6501|2669708
1578632400000|2020-01-10 05:00:00|6650|6517|6490|6481|6696|6617|6490|6470|3459854
1578891600000|2020-01-13 05:00:00|6600|6456|6440|6437|6600|6553|6409|6408|4196093
1578978000000|2020-01-14 05:00:00|6547|6410|6420|6412|6547|6456|6392|6380|6288720
1579064400000|2020-01-15 05:00:00|6491|6366|6419|6411|6493|6492|6399|6366|4664020
1579150800000|2020-01-16 05:00:00|6550|6350|6345|6333|6550|6440|6312|6311|6750678
1579237200000|2020-01-17 05:00:00|6392|6341|6298|6283|6392|6350|6258|6257|8796644
1579582800000|2020-01-21 05:00:00|6393|6270|6287|6257|6393|6291|6224|6223|7639396
1579669200000|2020-01-22 05:00:00|6299|6250|6364|6320|6373|6350|6262|6250|5587843
1579755600000|2020-01-23 05:00:00|6419|6343|6399|6390|6419|6405|6275|6251|9051038
1579842000000|2020-01-24 05:00:00|6449|6314|6355|6304|6449|6420|6285|6284|7642138
1580101200000|2020-01-27 05:00:00|6359|6250|6394|6385|6428|6428|6246|6232|6886481
1580187600000|2020-01-28 05:00:00|6450|6322|6465|6410|6488|6487|6401|6322|5046800
1580274000000|2020-01-29 05:00:00|6529|6377|6439|6410|6529|6514|6400|6315|4593365
1580360400000|2020-01-30 05:00:00|6498|6300|6400|6357|6498|6411|6308|6300|5896307
1580446800000|2020-01-31 05:00:00|6479|6290|6348|6330|6479|6391|6260|6260|7164372
1580706000000|2020-02-03 05:00:00|6610|6608|6690|6689|7780|7715|6544|6540|22443442
1580792400000|2020-02-04 05:00:00|6710|6701|6655|6652|6989|6967|6562|6560|9574430
1580878800000|2020-02-05 05:00:00|6690|6685|6641|6625|6850|6820|6410|6407|12993049
1580965200000|2020-02-06 05:00:00|6690|6650|6930|6925|6990|6988|6606|6605|18397455
1581051600000|2020-02-07 05:00:00|6946|6932|6890|6882|7120|7114|6840|6839|16248566
1581310800000|2020-02-10 05:00:00|6998|6920|6899|6890|7000|6990|6762|6761|10142444
1581397200000|2020-02-11 05:00:00|6998|6910|6770|6767|6998|6927|6751|6750|7248668
1581483600000|2020-02-12 05:00:00|6969|6770|6742|6720|6969|6790|6633|6632|8651926
1581570000000|2020-02-13 05:00:00|6969|6649|6710|6688|6969|6774|6652|6649|4751295
1581656400000|2020-02-14 05:00:00|6969|6650|6766|6765|6969|6765|6705|6650|4599162
1582002000000|2020-02-18 05:00:00|6969|6770|6728|6711|6969|6814|6672|6671|4420395
1582088400000|2020-02-19 05:00:00|6969|6715|6740|6735|6969|6784|6682|6681|4740100
1582174800000|2020-02-20 05:00:00|6969|6731|6688|6679|6969|6735|6611|6610|5562961
1582261200000|2020-02-21 05:00:00|6660|6651|6966|6955|6978|6977|6660|6651|14249394
1582520400000|2020-02-24 05:00:00|7129|7100|7399|7394|7595|7590|7085|7050|25831953
1582606800000|2020-02-25 05:00:00|7445|7346|7040|7031|7550|7531|6902|6901|22280261
1582693200000|2020-02-26 05:00:00|7135|7051|7814|7805|7888|7885|7060|7040|19803551
1582779600000|2020-02-27 05:00:00|8100|8066|7340|7330|8174|8117|7226|7225|29528267
1582866000000|2020-02-28 05:00:00|7371|7300|6995|6988|7480|7358|6665|6662|18330831
1583125200000|2020-03-02 05:00:00|7145|7116|7496|7475|7550|7540|6840|6810|18741539
1583211600000|2020-03-03 05:00:00|7560|7516|7430|7410|7600|7589|7152|7151|14996664
1583298000000|2020-03-04 05:00:00|7450|7319|7570|7550|7601|7600|7262|7258|12235617
1583384400000|2020-03-05 05:00:00|7571|7425|7698|7670|7750|7749|7420|7408|13168992
1583470800000|2020-03-06 05:00:00|7763|7700|8025|8016|8052|8050|7501|7500|18532308
1583726400000|2020-03-09 04:00:00|8022|7949|7450|7440|8118|8088|7222|7220|20389518
1583812800000|2020-03-10 04:00:00|7578|7450|7380|7360|7698|7678|6879|6877|17432464
1583899200000|2020-03-11 04:00:00|7396|7200|7340|7328|7539|7536|7228|7200|19182496
1583985600000|2020-03-12 04:00:00|7300|7270|6840|6820|7489|7475|6755|6750|16382523
1584072000000|2020-03-13 04:00:00|7117|6830|7025|7015|7330|7325|6750|6748|17431492
1584331200000|2020-03-16 04:00:00|7222|7050|7000|6950|7281|7279|6447|6441|12327308
1584417600000|2020-03-17 04:00:00|7258|7098|7340|7336|7608|7600|6902|6890|17155549
1584504000000|2020-03-18 04:00:00|7300|7290|8100|8080|8195|8194|7151|7121|20636595
1584590400000|2020-03-19 04:00:00|8200|8100|7845|7820|8597|8591|7775|7700|24744719
1584676800000|2020-03-20 04:00:00|8080|7958|7375|7345|8310|8278|7220|7217|20661460
1584936000000|2020-03-23 04:00:00|7560|7450|7475|7474|7649|7629|6890|6886|11196846
1585022400000|2020-03-24 04:00:00|7640|7550|7378|7301|7680|7678|7213|7210|12704252
1585108800000|2020-03-25 04:00:00|7450|7370|7075|7070|7500|7485|6935|6934|13564861
1585195200000|2020-03-26 04:00:00|7088|6988|7368|7334|7395|7386|6978|6973|11267261
1585281600000|2020-03-27 04:00:00|7400|7300|7339|7330|7539|7536|7192|7188|10068952
1585540800000|2020-03-30 04:00:00|7564|7420|7586|7575|7643|7640|7390|7389|7488765
1585627200000|2020-03-31 04:00:00|7654|7601|7455|7447|7689|7671|7380|7378|7049067
1585713600000|2020-04-01 04:00:00|7465|7311|7272|7254|7504|7468|7201|7200|7203995
1585800000000|2020-04-02 04:00:00|7380|7210|7737|7690|7750|7747|7140|7138|10832461
1585886400000|2020-04-03 04:00:00|7777|7558|7815|7810|7947|7944|7600|7558|11079082
1586145600000|2020-04-06 04:00:00|8060|7801|7790|7780|8088|8060|7590|7588|10375296
1586232000000|2020-04-07 04:00:00|7853|7654|7485|7440|7853|7840|7253|7250|11296659
1586318400000|2020-04-08 04:00:00|7550|7519|7478|7460|7550|7519|7360|7357|7049528
1586404800000|2020-04-09 04:00:00|7580|7402|7371|7356|7678|7560|7297|7295|6660842
1586750400000|2020-04-13 04:00:00|7398|7391|7519|7515|7677|7642|7372|7371|8492541
1586836800000|2020-04-14 04:00:00|7578|7372|7749|7735|7786|7779|7530|7371|7970133
1586923200000|2020-04-15 04:00:00|7792|7500|7455|7426|7792|7698|7435|7424|5701010
1587009600000|2020-04-16 04:00:00|7499|7400|8911|8910|8948|8947|7446|7399|14832672
1587096000000|2020-04-17 04:00:00|8874|8780|8401|8391|8900|8880|8102|8101|44971802
1587355200000|2020-04-20 04:00:00|8362|8352|8162|8160|8595|8582|8066|8065|14642723
1587441600000|2020-04-21 04:00:00|8195|8050|7890|7885|8225|8223|7836|7832|10075213
1587528000000|2020-04-22 04:00:00|7991|7973|8154|8145|8170|8162|7886|7881|7810329
1587614400000|2020-04-23 04:00:00|8180|8130|7835|7830|8401|8400|7443|7440|32790098
1587700800000|2020-04-24 04:00:00|7720|7705|7974|7961|8015|8013|7627|7625|11945872
1587960000000|2020-04-27 04:00:00|8100|8053|7979|7970|8100|8065|7826|7824|7212097
1588046400000|2020-04-28 04:00:00|7974|7902|7850|7841|8043|8040|7808|7807|4734437
1588132800000|2020-04-29 04:00:00|7978|7866|8513|8511|8750|8749|7845|7810|34508730
1588219200000|2020-04-30 04:00:00|8673|8601|8180|8179|8673|8665|8136|8133|14046927
1588305600000|2020-05-01 04:00:00|8125|8100|8125|8121|8175|8170|7765|7762|14527456
1588564800000|2020-05-04 04:00:00|8400|8302|7980|7970|8400|8318|7920|7919|9466501
1588651200000|2020-05-05 04:00:00|8088|7927|7885|7880|8088|8007|7852|7851|6720006
1588737600000|2020-05-06 04:00:00|7958|7810|7745|7724|7974|7961|7721|7720|5877593
1588824000000|2020-05-07 04:00:00|7864|7800|7785|7778|7864|7847|7684|7681|6247362
1588910400000|2020-05-08 04:00:00|7831|7785|7750|7741|7844|7843|7688|7687|5067115
1589169600000|2020-05-11 04:00:00|7770|7760|8015|8014|8092|8091|7745|7735|6149007
1589256000000|2020-05-12 04:00:00|8100|8015|7853|7832|8100|8079|7792|7780|4830693
1589342400000|2020-05-13 04:00:00|7888|7805|7735|7734|7950|7948|7691|7690|6150579
1589428800000|2020-05-14 04:00:00|7796|7680|7742|7736|7796|7780|7585|7583|5723388
1589515200000|2020-05-15 04:00:00|7768|7612|7601|7600|7768|7740|7547|7545|6204010
1589774400000|2020-05-18 04:00:00|7930|7525|7477|7472|7930|7686|7388|7385|7870852
1589860800000|2020-05-19 04:00:00|7496|7460|7258|7254|7562|7485|7228|7224|5976710
1589947200000|2020-05-20 04:00:00|7295|7234|7335|7330|7488|7476|7242|7210|7031142
1590033600000|2020-05-21 04:00:00|7388|7332|7350|7342|7394|7392|7290|7280|3691618
1590120000000|2020-05-22 04:00:00|7280|7273|7333|7321|7349|7346|7256|7230|2646105
1590465600000|2020-05-26 04:00:00|7465|7444|7318|7300|7531|7506|7242|7241|6193497
1590552000000|2020-05-27 04:00:00|7397|7306|7475|7460|7498|7495|7237|7202|5905168
1590638400000|2020-05-28 04:00:00|7500|7403|7560|7532|7617|7616|7415|7403|6082758
1590724800000|2020-05-29 04:00:00|7551|7403|7769|7755|7815|7812|7464|7403|18327036
1590984000000|2020-06-01 04:00:00|7777|7527|7499|7493|8040|8016|7320|7287|8076628
1591070400000|2020-06-02 04:00:00|7625|7454|7340|7326|7625|7530|7298|7297|8284049
1591156800000|2020-06-03 04:00:00|7350|7328|7443|7442|7455|7454|7326|7321|6457940
1591243200000|2020-06-04 04:00:00|7420|7336|7723|7701|7818|7816|7360|7336|8533181
1591329600000|2020-06-05 04:00:00|7800|7630|7685|7680|7800|7752|7622|7522|5679577
1591588800000|2020-06-08 04:00:00|7900|7830|7708|7700|8080|8080|7655|7650|10791848
1591675200000|2020-06-09 04:00:00|7765|7661|7753|7740|7813|7813|7670|7661|3971478
1591761600000|2020-06-10 04:00:00|7800|7704|7706|7701|7840|7838|7689|7688|3745792
1591848000000|2020-06-11 04:00:00|7625|7603|7328|7301|7700|7620|7276|7273|6904205
1591934400000|2020-06-12 04:00:00|7500|7255|7320|7301|7500|7430|7192|7191|4776775
1592193600000|2020-06-15 04:00:00|7420|7210|7418|7405|7447|7446|7244|7210|3092291
1592280000000|2020-06-16 04:00:00|7500|7350|7508|7452|7567|7565|7373|7350|5562039
1592366400000|2020-06-17 04:00:00|7650|7350|7379|7377|7650|7515|7366|7350|3766478
1592452800000|2020-06-18 04:00:00|7500|7379|7409|7395|7500|7417|7305|7300|2627224
1592539200000|2020-06-19 04:00:00|7456|7387|7648|7640|7799|7795|7395|7350|6021533
1592798400000|2020-06-22 04:00:00|7708|7600|7593|7578|7740|7725|7508|7504|5352714
1592884800000|2020-06-23 04:00:00|7620|7560|7520|7507|7670|7605|7481|7480|3060981
1592971200000|2020-06-24 04:00:00|7530|7520|7580|7566|7630|7604|7473|7400|3418336
1593057600000|2020-06-25 04:00:00|7750|7200|7550|7526|7750|7615|7433|7200|3186465
1593144000000|2020-06-26 04:00:00|7620|7500|7469|7438|7700|7620|7374|7373|3149932
1593403200000|2020-06-29 04:00:00|7510|7362|7485|7479|7750|7745|7414|7362|4589307
1593489600000|2020-06-30 04:00:00|7526|7400|7663|7640|7714|7712|7394|7390|4034846
1593576000000|2020-07-01 04:00:00|7730|7694|7620|7610|7890|7888|7591|7590|4450803
1593662400000|2020-07-02 04:00:00|7670|7680|7666|7658|7798|7732|7566|7565|3132107
1594008000000|2020-07-06 04:00:00|7885|7856|7668|7661|7962|7923|7607|7606|3774717
1594094400000|2020-07-07 04:00:00|7791|7601|7660|7650|7791|7696|7621|7601|2168103
1594180800000|2020-07-08 04:00:00|7757|7601|7580|7570|7757|7699|7494|7493|3572947
1594267200000|2020-07-09 04:00:00|7599|7561|7470|7449|7610|7592|7397|7395|1997454
1594353600000|2020-07-10 04:00:00|7560|7351|7665|7650|7697|7691|7439|7351|4883326
1594612800000|2020-07-13 04:00:00|7800|7660|7700|7692|7835|7833|7597|7594|4487959
1594699200000|2020-07-14 04:00:00|7800|7610|7670|7650|7800|7734|7546|7543|3850823
1594785600000|2020-07-15 04:00:00|7738|7610|7675|7659|7738|7726|7625|7610|3661112
1594872000000|2020-07-16 04:00:00|7700|7610|7673|7641|7700|7674|7563|7551|2389466
1594958400000|2020-07-17 04:00:00|7700|7605|7749|7738|7765|7764|7624|7605|2721470
1595217600000|2020-07-20 04:00:00|7778|7743|7807|7801|7895|7893|7710|7615|3256450
1595304000000|2020-07-21 04:00:00|7881|7615|7702|7694|7881|7799|7661|7615|3354424
1595390400000|2020-07-22 04:00:00|7825|7680|7615|7610|7825|7721|7597|7596|2618605
1595476800000|2020-07-23 04:00:00|7700|7626|7598|7561|7700|7678|7538|7536|3409591
1595563200000|2020-07-24 04:00:00|7600|7556|7373|7371|7600|7590|7313|7312|4467930
1595822400000|2020-07-27 04:00:00|7515|7342|7464|7450|7515|7462|7335|7310|4350890
1595908800000|2020-07-28 04:00:00|7515|7350|7390|7380|7515|7503|7361|7313|2314545
1595995200000|2020-07-29 04:00:00|7429|7346|7321|7320|7489|7450|7254|7253|4503952
1596081600000|2020-07-30 04:00:00|7391|7301|7000|6992|7391|7328|6958|6957|5393462
1596168000000|2020-07-31 04:00:00|6990|6900|6982|6956|7083|7081|6852|6851|8878739
1596427200000|2020-08-03 04:00:00|7150|6841|7181|7177|7215|7213|6958|6841|4863129
1596513600000|2020-08-04 04:00:00|7200|7181|7075|7070|7283|7252|7048|7047|5167244
1596600000000|2020-08-05 04:00:00|7113|7067|6928|6912|7113|7110|6899|6895|6827833
1596686400000|2020-08-06 04:00:00|7050|6895|6891|6886|7050|6961|6863|6862|4538312
1596772800000|2020-08-07 04:00:00|7050|6880|6930|6925|7050|6992|6881|6876|4436230
1597032000000|2020-08-10 04:00:00|6965|6881|6860|6855|6965|6930|6797|6796|5427810
1597118400000|2020-08-11 04:00:00|7000|6868|6879|6866|7000|6970|6793|6792|5772913
1597204800000|2020-08-12 04:00:00|6976|6801|6883|6872|6976|6908|6836|6801|5405393
1597291200000|2020-08-13 04:00:00|6917|6818|6829|6823|6920|6918|6800|6799|4228021
1597377600000|2020-08-14 04:00:00|6866|6778|6841|6830|6882|6881|6800|6778|4623094
1597636800000|2020-08-17 04:00:00|6900|6805|6915|6912|6935|6934|6832|6805|3875167
1597723200000|2020-08-18 04:00:00|6958|6913|6670|6660|6978|6974|6665|6650|2927120
1597809600000|2020-08-19 04:00:00|6650|6612|6588|6577|6747|6745|6400|6398|10733771
1597896000000|2020-08-20 04:00:00|6675|6600|6606|6593|6675|6615|6555|6520|4601816
1597982400000|2020-08-21 04:00:00|6675|6520|6650|6632|6687|6686|6541|6510|5064758
1598241600000|2020-08-24 04:00:00|6690|6610|6608|6602|6700|6693|6556|6555|4797438
1598328000000|2020-08-25 04:00:00|6690|6560|6600|6594|6690|6624|6571|6560|2689403
1598414400000|2020-08-26 04:00:00|6616|6576|6590|6570|6616|6598|6516|6515|4217679
1598500800000|2020-08-27 04:00:00|6589|6500|6564|6552|6600|6595|6533|6500|4536910
1598587200000|2020-08-28 04:00:00|6563|6500|6580|6566|6625|6616|6499|6498|3654719
1598846400000|2020-08-31 04:00:00|6625|6567|6660|6647|6710|6700|6516|6500|4314747
1598932800000|2020-09-01 04:00:00|6725|6550|6583|6577|6725|6671|6492|6491|4828463
1599019200000|2020-09-02 04:00:00|6600|6575|6697|6688|6699|6696|6544|6513|4058583
1599105600000|2020-09-03 04:00:00|6717|6565|6630|6601|6743|6742|6549|6547|5482585
1599192000000|2020-09-04 04:00:00|6618|6533|6604|6570|6695|6694|6559|6533|5350069
1599537600000|2020-09-08 04:00:00|6599|6570|6406|6401|6650|6600|6395|6391|6487520
1599624000000|2020-09-09 04:00:00|6470|6388|6447|6427|6508|6507|6363|6361|3671611
1599710400000|2020-09-10 04:00:00|6500|6400|6390|6381|6598|6584|6356|6320|5072214
1599796800000|2020-09-11 04:00:00|6450|6400|6548|6540|6592|6590|6418|6377|5943019
1600056000000|2020-09-14 04:00:00|6575|6450|6660|6656|6792|6791|6378|6351|10984976
1600142400000|2020-09-15 04:00:00|6790|6565|6649|6620|6790|6734|6592|6540|5228644
1600228800000|2020-09-16 04:00:00|6680|6640|6577|6557|6788|6678|6562|6553|4362058
1600315200000|2020-09-17 04:00:00|6555|6550|6514|6502|6600|6553|6425|6414|4738338
1600401600000|2020-09-18 04:00:00|6553|6469|6501|6490|6600|6527|6405|6404|10575597
1600660800000|2020-09-21 04:00:00|6504|6408|6462|6433|6650|6494|6347|6345|4017960
1600747200000|2020-09-22 04:00:00|6482|6395|6354|6350|6500|6457|6330|6311|4294271
1600833600000|2020-09-23 04:00:00|6383|6322|6296|6266|6500|6407|6275|6266|4472788
1600920000000|2020-09-24 04:00:00|6430|6255|6248|6236|6430|6319|6165|6164|5737136
1601006400000|2020-09-25 04:00:00|6283|6196|6223|6222|6299|6250|6177|6151|4439334
1601265600000|2020-09-28 04:00:00|6262|6225|6332|6295|6342|6340|6249|6225|4701098
1601352000000|2020-09-29 04:00:00|6329|6294|6219|6210|6355|6310|6196|6195|4768535
1601438400000|2020-09-30 04:00:00|6261|6202|6350|6333|6379|6373|6207|6180|4309599
1601524800000|2020-10-01 04:00:00|6374|6211|6328|6318|6400|6390|6272|6211|5150414
1601611200000|2020-10-02 04:00:00|6400|6206|6225|6220|6400|6384|6216|6201|3981898
1601870400000|2020-10-05 04:00:00|6400|6337|6379|6368|6591|6588|6311|6310|5353216
1601956800000|2020-10-06 04:00:00|6410|6374|6262|6250|6460|6425|6235|6234|4794185
1602043200000|2020-10-07 04:00:00|6308|6260|6287|6276|6450|6421|6231|6228|2922434
1602129600000|2020-10-08 04:00:00|6400|6346|6369|6364|6405|6404|6303|6300|3825083
1602216000000|2020-10-09 04:00:00|6650|6342|6393|6384|6650|6509|6372|6342|5062950
1602475200000|2020-10-12 04:00:00|6470|6384|6459|6450|6500|6498|6356|6355|4244265
1602561600000|2020-10-13 04:00:00|6457|6413|6450|6441|6521|6500|6402|6401|3547199
1602648000000|2020-10-14 04:00:00|6489|6350|6400|6397|6489|6487|6345|6344|4190904
1602734400000|2020-10-15 04:00:00|6495|6400|6290|6280|6495|6400|6265|6264|5650605
1602820800000|2020-10-16 04:00:00|6292|6256|6199|6190|6319|6285|6184|6183|4779623
1603080000000|2020-10-19 04:00:00|6244|6175|6085|6068|6290|6233|6021|6020|5304513
1603166400000|2020-10-20 04:00:00|6039|6025|6083|6076|6142|6095|5986|5985|5832035
1603252800000|2020-10-21 04:00:00|6100|6030|6014|6002|6100|6073|5991|5990|4148864
1603339200000|2020-10-22 04:00:00|6089|6001|6499|6498|6500|6499|5966|5965|11865735
1603425600000|2020-10-23 04:00:00|6540|6505|6080|6075|6556|6530|6060|6050|14904540
1603684800000|2020-10-26 04:00:00|6148|6059|5985|5979|6175|6148|5940|5939|5171580
1603771200000|2020-10-27 04:00:00|6050|5968|5995|5975|6050|6020|5945|5944|3566604
1603857600000|2020-10-28 04:00:00|6055|6012|5785|5773|6055|6046|5759|5757|5704757
1603944000000|2020-10-29 04:00:00|5857|5820|5819|5806|5896|5888|5706|5703|7069899
1604030400000|2020-10-30 04:00:00|5800|5700|5815|5802|5858|5856|5719|5700|5714711
1604293200000|2020-11-02 05:00:00|5860|5800|5860|5853|5915|5912|5783|5782|5595162
1604379600000|2020-11-03 05:00:00|5882|5849|5900|5875|5940|5936|5841|5817|3860893
1604466000000|2020-11-04 05:00:00|5919|5866|5999|5990|6119|6118|5912|5866|7847921
1604552400000|2020-11-05 05:00:00|6050|5999|5959|5945|6135|6100|5920|5919|4174474
1604638800000|2020-11-06 05:00:00|5982|5935|5915|5900|6047|5987|5873|5872|4202635
1604898000000|2020-11-09 05:00:00|5965|5950|5916|5900|6050|6036|5811|5801|5283194
1604984400000|2020-11-10 05:00:00|5930|5885|6066|6055|6145|6144|5824|5810|5818727
1605070800000|2020-11-11 05:00:00|6149|6079|6008|5990|6150|6130|5957|5956|4515793
1605157200000|2020-11-12 05:00:00|6010|6008|5996|5982|6035|6008|5892|5891|5985880
1605243600000|2020-11-13 05:00:00|6030|5936|6071|6050|6098|6097|5972|5936|4441927
1605502800000|2020-11-16 05:00:00|6100|6070|6107|6064|6140|6130|5991|5990|4076478
1605589200000|2020-11-17 05:00:00|6150|6105|6095|6065|6150|6105|6038|6036|3428098
1605675600000|2020-11-18 05:00:00|6110|6052|6070|6055|6165|6164|6054|6040|6061991
1605762000000|2020-11-19 05:00:00|6079|6050|5965|5961|6191|6092|5951|5950|4766106
1605848400000|2020-11-20 05:00:00|5998|5960|6011|6001|6026|6025|5920|5910|5939340
1606107600000|2020-11-23 05:00:00|6010|5964|5990|5985|6030|6027|5937|5905|4759499
1606194000000|2020-11-24 05:00:00|6045|5920|6097|6050|6100|6097|5956|5920|4624766
1606280400000|2020-11-25 05:00:00|6082|6022|5969|5958|6100|6078|5947|5946|5346574
1606453200000|2020-11-27 05:00:00|5974|5970|6003|6002|6006|6004|5931|5930|2856026
1606712400000|2020-11-30 05:00:00|5992|5957|6067|6058|6095|6091|5964|5950|5368860
1606798800000|2020-12-01 05:00:00|6100|6059|6118|6100|6198|6197|6064|6050|5438422
1606885200000|2020-12-02 05:00:00|6105|6066|6123|6116|6200|6186|6096|6054|3891670
1606971600000|2020-12-03 05:00:00|6143|6115|6086|6074|6190|6151|6055|6054|3562790
1607058000000|2020-12-04 05:00:00|6122|6055|6155|6150|6163|6162|6071|6050|4460235
1607317200000|2020-12-07 05:00:00|6148|6141|6075|6065|6195|6179|6041|6040|4426874
1607403600000|2020-12-08 05:00:00|6175|6050|6140|6108|6175|6125|6055|6050|3786490
1607490000000|2020-12-09 05:00:00|6150|6052|6097|6075|6150|6140|6048|6047|4260931
1607576400000|2020-12-10 05:00:00|6150|6025|6065|6055|6150|6110|6014|6013|3475541
1607662800000|2020-12-11 05:00:00|6148|6012|6082|6080|6148|6081|6009|6008|3328189
1607922000000|2020-12-14 05:00:00|6098|6031|5990|5980|6113|6076|5976|5975|7131365
1608008400000|2020-12-15 05:00:00|6031|5978|5948|5941|6031|6006|5927|5926|4752427
1608094800000|2020-12-16 05:00:00|5957|5910|5908|5900|5974|5950|5870|5866|4870321
1608181200000|2020-12-17 05:00:00|5901|5877|5918|5900|5965|5927|5862|5861|4959551
1608267600000|2020-12-18 05:00:00|5951|5860|5895|5892|5951|5917|5854|5853|5715872
1608526800000|2020-12-21 05:00:00|5900|5882|5836|5833|5923|5882|5771|5770|5701765
1608613200000|2020-12-22 05:00:00|5860|5793|5699|5691|5939|5832|5682|5681|6296293
1608699600000|2020-12-23 05:00:00|5719|5692|5735|5733|5763|5761|5681|5680|4795780
1608786000000|2020-12-24 05:00:00|5820|5715|5707|5706|5820|5741|5696|5695|1862803
1609131600000|2020-12-28 05:00:00|5723|5685|5688|5686|5764|5763|5671|5670|4135590
1609218000000|2020-12-29 05:00:00|5732|5663|5687|5678|5767|5766|5671|5651|4300382
1609304400000|2020-12-30 05:00:00|5695|5670|5662|5657|5760|5723|5656|5656|3931453
1609390800000|2020-12-31 05:00:00|5701|5700|5812|5810|5836|5835|5658|5656|6237924
1609736400000|2021-01-04 05:00:00|5840|5827|5995|5983|6020|6018|5793|5750|8453351
1609822800000|2021-01-05 05:00:00|6020|5980|6020|5989|6046|6043|5963|5945|6440251
1609909200000|2021-01-06 05:00:00|6075|5947|6182|6165|6208|6207|5901|5750|7326175
1609995600000|2021-01-07 05:00:00|6210|6181|6250|6210|6325|6324|6153|6075|6291779
1610082000000|2021-01-08 05:00:00|6303|6268|6300|6280|6343|6342|6230|6174|5321052
1610341200000|2021-01-11 05:00:00|6318|6300|6264|6263|6459|6446|6228|6160|7243208
1610427600000|2021-01-12 05:00:00|6292|6254|6216|6187|6340|6297|6147|6146|5367199
1610514000000|2021-01-13 05:00:00|6239|6175|6169|6148|6239|6214|6145|6100|3329741
1610600400000|2021-01-14 05:00:00|6193|6137|6245|6242|6313|6312|6148|6101|4823977
1610686800000|2021-01-15 05:00:00|6272|6227|6346|6305|6360|6359|6208|6200|5451371
1611032400000|2021-01-19 05:00:00|6488|6414|6699|6696|6816|6815|6426|6381|10479083
1611118800000|2021-01-20 05:00:00|6782|6691|6816|6790|6816|6808|6671|6670|5412905
1611205200000|2021-01-21 05:00:00|6800|6767|6710|6698|6816|6800|6659|6606|5001486
1611291600000|2021-01-22 05:00:00|6718|6633|6710|6692|6830|6746|6625|6606|2831722
1611550800000|2021-01-25 05:00:00|6800|6700|6800|6789|6826|6825|6642|6640|5173402
1611637200000|2021-01-26 05:00:00|6811|6770|6645|6636|6839|6835|6539|6528|4534191
1611723600000|2021-01-27 05:00:00|6666|6594|6517|6500|6695|6691|6510|6500|5284519
1611810000000|2021-01-28 05:00:00|6538|6475|6500|6455|6638|6623|6407|6401|5228131
1611896400000|2021-01-29 05:00:00|6474|6428|6543|6530|6607|6605|6397|6313|4668952
1612155600000|2021-02-01 05:00:00|6624|6563|6564|6520|6685|6624|6500|6445|3861568
1612242000000|2021-02-02 05:00:00|6570|6498|6528|6500|6638|6597|6423|6415|4013590
1612328400000|2021-02-03 05:00:00|6553|6446|6473|6460|6638|6568|6450|6401|4160068
1612414800000|2021-02-04 05:00:00|6496|6471|6751|6750|6775|6755|6446|6430|4653080
1612501200000|2021-02-05 05:00:00|6750|6712|6848|6834|6936|6935|6672|6613|9036483
1612760400000|2021-02-08 05:00:00|6892|6846|6810|6779|6900|6896|6732|6700|6110927
1612846800000|2021-02-09 05:00:00|6815|6768|6774|6730|6815|6782|6687|6685|3977811
1612933200000|2021-02-10 05:00:00|6750|6707|6728|6718|6832|6831|6640|6625|4615805
1613019600000|2021-02-11 05:00:00|6743|6700|6692|6650|6800|6740|6607|6605|3597874
1613106000000|2021-02-12 05:00:00|6670|6591|6699|6680|6728|6727|6641|6591|2685474
1613451600000|2021-02-16 05:00:00|6727|6590|6467|6450|6790|6690|6451|6450|4867745
1613538000000|2021-02-17 05:00:00|6495|6453|6520|6496|6573|6515|6385|6384|4708962
1613624400000|2021-02-18 05:00:00|6526|6483|6540|6491|6550|6545|6434|6394|3945115
1613710800000|2021-02-19 05:00:00|6543|6486|6455|6438|6579|6526|6427|6421|3784558
1613970000000|2021-02-22 05:00:00|6437|6358|6399|6391|6494|6446|6354|6350|3043813
1614056400000|2021-02-23 05:00:00|6422|6385|6382|6380|6440|6420|6279|6278|5134491
1614142800000|2021-02-24 05:00:00|6380|6364|6419|6412|6458|6422|6287|6266|4334589
1614229200000|2021-02-25 05:00:00|6424|6382|6280|6260|6458|6400|6251|6250|5021871
1614315600000|2021-02-26 05:00:00|6312|6251|6162|6135|6318|6314|6123|6120|4709838
1614574800000|2021-03-01 05:00:00|6188|6177|6258|6255|6263|6262|6150|6100|4574261
1614661200000|2021-03-02 05:00:00|6251|6217|6336|6302|6359|6358|6223|6150|4076304
1614747600000|2021-03-03 05:00:00|6365|6286|6290|6243|6365|6331|6212|6211|4369412
1614834000000|2021-03-04 05:00:00|6289|6234|6348|6300|6455|6453|6254|6211|9874872
1614920400000|2021-03-05 05:00:00|6323|6273|6468|6451|6475|6474|6283|6273|6297348
1615179600000|2021-03-08 05:00:00|6521|6490|6550|6501|6667|6666|6398|6330|5450889
1615266000000|2021-03-09 05:00:00|6727|5680|6468|6451|6727|6665|6428|5680|5533757
1615352400000|2021-03-10 05:00:00|6767|5680|6425|6397|6767|6489|6361|5680|4599773
1615438800000|2021-03-11 05:00:00|6661|6410|6337|6330|6661|6436|6302|6301|6531448
1615525200000|2021-03-12 05:00:00|6270|6228|6160|6148|6336|6261|6149|6148|6886370
1615780800000|2021-03-15 04:00:00|6727|6189|6309|6291|6727|6315|6183|6137|5525950
1615867200000|2021-03-16 04:00:00|6467|5680|6423|6399|6467|6419|6306|5680|4488631
1615953600000|2021-03-17 04:00:00|6727|5680|6450|6428|6727|6464|6346|5680|4739272
1616040000000|2021-03-18 04:00:00|6700|5680|6415|6400|6700|6498|6345|5680|4784841
1616126400000|2021-03-19 04:00:00|6679|5680|6448|6428|6679|6459|6359|5680|3861659
1616385600000|2021-03-22 04:00:00|6539|6345|6566|6553|6569|6566|6392|6345|4124409
1616472000000|2021-03-23 04:00:00|6640|6444|6460|6425|6640|6560|6428|6411|4067731
1616558400000|2021-03-24 04:00:00|6542|6348|6435|6412|6542|6505|6400|6348|4938567
1616644800000|2021-03-25 04:00:00|6666|5680|6417|6401|6666|6488|6354|5680|4650437
1616731200000|2021-03-26 04:00:00|6666|5680|6544|6523|6666|6528|6356|5680|3956987
1616990400000|2021-03-29 04:00:00|6522|6350|6640|6620|6645|6644|6488|6350|5176586
1617076800000|2021-03-30 04:00:00|6659|6611|6568|6531|6690|6648|6513|6450|3491908
1617163200000|2021-03-31 04:00:00|6591|6538|6489|6465|6655|6555|6447|6446|4235762
1617249600000|2021-04-01 04:00:00|6564|6506|6649|6625|6685|6684|6540|6506|4924116
1617595200000|2021-04-05 04:00:00|6690|6400|6650|6605|6889|6651|6553|5680|3072921
1617681600000|2021-04-06 04:00:00|6639|6600|6627|6616|6685|6650|6581|6368|3720533
1617768000000|2021-04-07 04:00:00|6648|6608|6640|6570|6690|6655|6523|6502|3257234
1617854400000|2021-04-08 04:00:00|6613|6401|6519|6502|6685|6633|6483|6401|3142086
1617940800000|2021-04-09 04:00:00|6523|5680|6498|6492|6585|6524|6424|5680|3781082
1618200000000|2021-04-12 04:00:00|6548|6498|6483|6437|6591|6521|6436|6435|3242676
1618286400000|2021-04-13 04:00:00|6484|6424|6489|6472|6523|6521|6417|6401|3600132
1618372800000|2021-04-14 04:00:00|7700|6468|6530|6495|7700|6615|6465|6450|3135907
1618459200000|2021-04-15 04:00:00|6566|6512|6582|6580|6639|6638|6466|6450|3558818
1618545600000|2021-04-16 04:00:00|6616|6565|6699|6680|6723|6708|6563|6470|4518458
1618804800000|2021-04-19 04:00:00|6716|6668|6596|6595|6733|6699|6559|6550|4296717
1618891200000|2021-04-20 04:00:00|6642|6589|6648|6624|6738|6660|6532|6530|3160864
1618977600000|2021-04-21 04:00:00|6697|6620|6675|6650|6697|6690|6603|6551|3000875
1619064000000|2021-04-22 04:00:00|6706|6658|6572|6556|6725|6667|6550|6550|3231741
1619150400000|2021-04-23 04:00:00|6586|6536|6541|6530|6600|6577|6489|6488|3432454
1619409600000|2021-04-26 04:00:00|6548|6502|6590|6545|6660|6587|6504|6470|3208316
1619496000000|2021-04-27 04:00:00|7700|6541|6470|6467|7700|6599|6464|6463|4315997
1619582400000|2021-04-28 04:00:00|6490|6452|6426|6423|6490|6478|6386|6380|4285873
1619668800000|2021-04-29 04:00:00|6489|6430|6225|6211|6500|6460|6204|6200|5001950
1619755200000|2021-04-30 04:00:00|6291|6185|6368|6347|6410|6407|6195|6181|8446809
1620014400000|2021-05-03 04:00:00|6376|6330|6569|6545|6597|6589|6347|6249|5782819
1620100800000|2021-05-04 04:00:00|6559|6509|6562|6528|6663|6662|6525|6447|6599983
1620187200000|2021-05-05 04:00:00|6584|6531|6650|6621|6700|6699|6549|6467|3713257
1620273600000|2021-05-06 04:00:00|6661|6618|6670|6571|6700|6668|6514|6513|4253345
1620360000000|2021-05-07 04:00:00|6664|6623|6670|6652|6755|6754|6630|6550|3844795
1620619200000|2021-05-10 04:00:00|6688|6640|6772|6728|6841|6840|6651|6600|5572126
1620705600000|2021-05-11 04:00:00|6736|6701|6726|6700|6850|6807|6680|6677|4066213
1620792000000|2021-05-12 04:00:00|6748|6707|6748|6745|6810|6793|6666|6647|5708860
1620878400000|2021-05-13 04:00:00|7480|6716|6887|6881|7480|6897|6724|6716|4725842
1620964800000|2021-05-14 04:00:00|6894|6860|6889|6840|6919|6918|6839|6700|4444031
1621224000000|2021-05-17 04:00:00|6865|6805|6915|6901|6966|6965|6844|6800|3325137
1621310400000|2021-05-18 04:00:00|6926|5680|6910|6862|6987|6985|6880|5680|3598615
1621396800000|2021-05-19 04:00:00|6895|6860|6857|6805|6950|6880|6759|6754|4071121
1621483200000|2021-05-20 04:00:00|6862|6818|6945|6919|6998|6997|6831|6700|3990304
1621569600000|2021-05-21 04:00:00|6980|6950|6885|6851|7011|7010|6872|6850|4235963
1621828800000|2021-05-24 04:00:00|7106|6707|6774|6743|7106|6932|6733|6707|4783769
1621915200000|2021-05-25 04:00:00|6771|6726|6650|6620|6880|6758|6601|6600|6027854
1622001600000|2021-05-26 04:00:00|6665|6622|6650|6630|6665|6641|6556|6555|2825195
1622088000000|2021-05-27 04:00:00|6668|6610|6618|6600|6714|6713|6582|6571|3481401
1622174400000|2021-05-28 04:00:00|6633|6583|6620|6612|6690|6668|6584|6561|4108925
1622520000000|2021-06-01 04:00:00|6690|6601|6574|6531|6690|6661|6513|6510|3504048
1622606400000|2021-06-02 04:00:00|6537|6501|6623|6586|6636|6635|6537|6501|4424891
1622692800000|2021-06-03 04:00:00|6596|6563|6645|6637|6661|6659|6579|6554|3141637
1622779200000|2021-06-04 04:00:00|6647|6615|6750|6727|6760|6756|6627|6610|4186439
1623038400000|2021-06-07 04:00:00|6760|6712|6750|6725|6797|6796|6714|6651|4080849
1623124800000|2021-06-08 04:00:00|7450|6200|6751|6747|7450|6760|6700|6200|3260713
1623211200000|2021-06-09 04:00:00|7140|5680|6903|6871|7140|6918|6747|5680|5555084
1623297600000|2021-06-10 04:00:00|7500|5680|6975|6971|7500|6973|6847|5680|5374290
1623384000000|2021-06-11 04:00:00|7520|5680|6891|6871|7520|6981|6865|5680|3847464
1623643200000|2021-06-14 04:00:00|6833|6792|6815|6776|6870|6831|6747|6746|3032248
1623729600000|2021-06-15 04:00:00|6822|6786|6809|6785|6879|6875|6775|6770|3343963
1623816000000|2021-06-16 04:00:00|6799|6774|6718|6689|6934|6933|6708|6660|8596246
1623902400000|2021-06-17 04:00:00|6758|5680|6753|6686|6799|6766|6650|5680|3907876
1623988800000|2021-06-18 04:00:00|6751|6698|6661|6611|6780|6713|6589|6588|3710253
1624248000000|2021-06-21 04:00:00|6663|6631|6750|6735|6780|6756|6635|6575|3555310
1624334400000|2021-06-22 04:00:00|6745|6716|6750|6700|6761|6760|6678|6662|2971367
1624420800000|2021-06-23 04:00:00|6733|6683|6699|6663|6780|6721|6656|6633|2464116
1624507200000|2021-06-24 04:00:00|6664|6637|6743|6704|6825|6824|6664|6637|3405072
1624593600000|2021-06-25 04:00:00|6736|6689|6788|6725|6845|6794|6675|6660|2579876
1624852800000|2021-06-28 04:00:00|6793|6764|6808|6785|6864|6862|6765|6660|4461922
1624939200000|2021-06-29 04:00:00|6789|6758|6800|6780|6899|6802|6751|6660|2673547
1625025600000|2021-06-30 04:00:00|6796|6761|6880|6847|6899|6892|6760|6701|3795935
1625112000000|2021-07-01 04:00:00|6890|6864|6919|6855|6988|6936|6842|6701|3568459
1625198400000|2021-07-02 04:00:00|6915|6883|6930|6922|6950|6945|6864|6780|2541148
1625544000000|2021-07-06 04:00:00|6914|6913|6869|6802|6945|6913|6799|6780|3721758
1625630400000|2021-07-07 04:00:00|6862|6816|6840|6780|6930|6851|6781|6780|2226233
1625716800000|2021-07-08 04:00:00|6814|6784|6786|6761|6930|6849|6742|6741|2565628
1625803200000|2021-07-09 04:00:00|6802|6743|6844|6822|6869|6841|6737|6660|3674565
1626062400000|2021-07-12 04:00:00|6835|6797|6807|6778|6907|6906|6781|6750|4083960
1626148800000|2021-07-13 04:00:00|6777|6746|6794|6776|6900|6851|6777|6660|3144633
1626235200000|2021-07-14 04:00:00|6804|6768|6800|6757|6900|6820|6744|6660|4034463
1626321600000|2021-07-15 04:00:00|6809|6758|6830|6812|6840|6839|6737|6660|3647721
1626408000000|2021-07-16 04:00:00|6841|6781|6890|6832|6897|6896|6825|6660|3510065
1626667200000|2021-07-19 04:00:00|6850|6831|6829|6810|6908|6906|6767|6760|3789592
1626753600000|2021-07-20 04:00:00|6860|6818|6932|6854|6978|6977|6660|6660|4106121
1626840000000|2021-07-21 04:00:00|7000|6901|6856|6838|7000|6917|6802|6790|3833015
1626926400000|2021-07-22 04:00:00|6868|6827|6872|6865|6995|6880|6782|6780|1764499
1627012800000|2021-07-23 04:00:00|7500|6851|6910|6888|7500|6933|6846|6780|2241171
1627272000000|2021-07-26 04:00:00|6972|6000|6895|6865|6972|6930|6847|6000|2886677
1627358400000|2021-07-27 04:00:00|6901|6843|6892|6875|6932|6905|6829|6810|3284055
1627444800000|2021-07-28 04:00:00|6917|6780|7026|7010|7029|7023|6873|6780|4688418
1627531200000|2021-07-29 04:00:00|7028|6994|6900|6860|7039|7038|6827|6820|4524685
1627617600000|2021-07-30 04:00:00|6948|6945|6826|6801|7020|6945|6801|6800|6209829
1627876800000|2021-08-02 04:00:00|6876|6821|6863|6820|6898|6864|6783|6780|2718951
1627963200000|2021-08-03 04:00:00|6868|6821|6985|6940|6990|6986|6824|6780|3048857
1628049600000|2021-08-04 04:00:00|7191|6975|6970|6910|7191|6998|6896|6880|3836849
1628136000000|2021-08-05 04:00:00|6960|6902|6948|6901|7000|6943|6851|6850|3471927
1628222400000|2021-08-06 04:00:00|6953|6895|6879|6877|6995|6931|6868|6867|2453958
1628481600000|2021-08-09 04:00:00|7191|6848|6843|6819|7191|6927|6812|6780|2625938
1628568000000|2021-08-10 04:00:00|6868|5750|6925|6877|6937|6926|6800|5750|3262151
1628654400000|2021-08-11 04:00:00|6927|6886|7000|6950|7086|7085|6917|6780|5710834
1628740800000|2021-08-12 04:00:00|7017|6980|7086|7072|7100|7099|6974|6900|3823811
1628827200000|2021-08-13 04:00:00|7089|7061|7120|7100|7139|7138|7077|6900|2598135
1629086400000|2021-08-16 04:00:00|7098|7072|7175|7155|7188|7180|7098|7060|4680576
1629172800000|2021-08-17 04:00:00|7184|7142|7297|7268|7309|7308|7130|7088|4585516
1629259200000|2021-08-18 04:00:00|7306|7258|7195|7153|7336|7331|7165|7140|4846353
1629345600000|2021-08-19 04:00:00|7400|7152|7199|7130|7400|7232|7124|7080|3110798
1629432000000|2021-08-20 04:00:00|7161|7120|7257|7245|7290|7288|7126|7080|2898642
1629691200000|2021-08-23 04:00:00|7256|7215|7270|7255|7305|7303|7206|7175|3459260
1629777600000|2021-08-24 04:00:00|7275|7237|7248|7200|7328|7277|7190|7140|2527809
1629864000000|2021-08-25 04:00:00|7238|7192|7150|7100|7328|7212|7093|7090|3080582
1629950400000|2021-08-26 04:00:00|7164|7099|7175|7120|7222|7205|7114|7080|4202180
1630036800000|2021-08-27 04:00:00|7187|7122|7145|7118|7246|7245|7115|7110|3575830
1630296000000|2021-08-30 04:00:00|7199|7059|7219|7190|7230|7220|7117|7030|2389868
1630382400000|2021-08-31 04:00:00|7228|7188|7298|7260|7298|7290|7186|7181|4277435
1630468800000|2021-09-01 04:00:00|7324|7253|7196|7165|7324|7296|7136|7135|3133636
1630555200000|2021-09-02 04:00:00|7227|7184|7242|7225|7242|7237|7142|7120|2766217
1630641600000|2021-09-03 04:00:00|7250|7208|7206|7180|7260|7236|7175|7150|2763847
1630987200000|2021-09-07 04:00:00|7226|7178|7120|7090|7230|7197|7034|7033|3313084
1631073600000|2021-09-08 04:00:00|7400|5750|7188|7151|7400|7191|7085|5750|2865911
1631160000000|2021-09-09 04:00:00|7400|5750|7106|7063|7400|7184|7059|5750|3718883
1631246400000|2021-09-10 04:00:00|7400|5750|7120|7063|7400|7143|7026|5750|3361366
1631505600000|2021-09-13 04:00:00|7370|6921|7139|7125|7370|7190|7082|6921|7117859
1631592000000|2021-09-14 04:00:00|7072|7008|7047|7045|7108|7106|7017|7008|3821866
1631678400000|2021-09-15 04:00:00|7400|5751|7176|7170|7400|7248|7031|5751|4228534
1631764800000|2021-09-16 04:00:00|7400|5751|7133|7101|7400|7185|7081|5751|3970544
1631851200000|2021-09-17 04:00:00|7145|7107|7185|7140|7188|7182|7045|7043|3703676
1632110400000|2021-09-20 04:00:00|7103|7075|7096|7095|7196|7192|7033|7020|4630526
1632196800000|2021-09-21 04:00:00|7142|7104|7173|7161|7260|7205|7113|7020|3086744
1632283200000|2021-09-22 04:00:00|7209|7177|7180|7140|7250|7240|7109|7050|3636756
1632369600000|2021-09-23 04:00:00|7186|7131|7195|7160|7212|7210|7126|7080|3488943
1632456000000|2021-09-24 04:00:00|7170|7142|7146|7117|7200|7187|7119|7080|3436924
1632715200000|2021-09-27 04:00:00|7143|7096|7096|7032|7175|7129|7030|7027|3079453
1632801600000|2021-09-28 04:00:00|7400|6980|7020|7000|7400|7054|6968|6967|4366035
1632888000000|2021-09-29 04:00:00|7042|6995|7115|7095|7140|7139|6999|6900|2932106
1632974400000|2021-09-30 04:00:00|7136|7091|7081|6977|7158|7155|6981|6975|3932887
1633060800000|2021-10-01 04:00:00|7400|6941|6860|6825|7400|6964|6764|6760|6313409
1633320000000|2021-10-04 04:00:00|6876|6816|6806|6756|6903|6902|6731|6723|3285097
1633406400000|2021-10-05 04:00:00|6792|6747|6735|6730|6813|6812|6724|6709|3261618
1633492800000|2021-10-06 04:00:00|6712|6656|6769|6742|6853|6771|6689|6656|3842035
1633579200000|2021-10-07 04:00:00|6767|6735|6832|6797|6867|6831|6719|6713|3148688
1633665600000|2021-10-08 04:00:00|6806|6776|6846|6800|6850|6841|6782|6751|2900228
1633924800000|2021-10-11 04:00:00|6808|6748|6805|6782|6851|6844|6787|6724|1730806
1634011200000|2021-10-12 04:00:00|6820|6772|6756|6740|6882|6852|6730|6700|4609522
1634097600000|2021-10-13 04:00:00|6753|6712|6780|6763|6797|6795|6721|6700|3283042
1634184000000|2021-10-14 04:00:00|6792|6756|6848|6815|6873|6872|6764|6732|2706998
1634270400000|2021-10-15 04:00:00|6868|6800|6763|6755|6900|6876|6761|6751|2926203
1634529600000|2021-10-18 04:00:00|6913|6720|6610|6590|6913|6775|6579|6578|4454793
1634616000000|2021-10-19 04:00:00|6613|6581|6700|6665|6709|6700|6587|6564|3597279
1634702400000|2021-10-20 04:00:00|6712|6644|6684|6680|6732|6730|6681|6575|2987247
1634788800000|2021-10-21 04:00:00|6680|6653|6699|6665|6735|6722|6653|6645|2795383
1634875200000|2021-10-22 04:00:00|6715|6672|6730|6655|6780|6726|6651|6650|2871105
1635134400000|2021-10-25 04:00:00|6732|6695|6798|6765|6800|6796|6676|6675|3655417
1635220800000|2021-10-26 04:00:00|6791|6757|6800|6773|6840|6838|6771|6740|2556709
1635307200000|2021-10-27 04:00:00|6785|6732|6714|6683|6868|6808|6660|6659|2969366
1635393600000|2021-10-28 04:00:00|6710|6665|6590|6587|6979|6881|6521|6500|3812622
1635480000000|2021-10-29 04:00:00|6648|6597|6502|6478|6693|6640|6406|6405|8473722
1635739200000|2021-11-01 04:00:00|7171|5800|6558|6533|7171|6594|6471|5800|4479113
1635825600000|2021-11-02 04:00:00|7171|5800|6585|6565|7171|6605|6464|5800|6058605
1635912000000|2021-11-03 04:00:00|6795|6410|6745|6743|6795|6760|6543|6410|5521940
1635998400000|2021-11-04 04:00:00|6973|5800|6650|6640|6973|6738|6597|5800|3265329
1636084800000|2021-11-05 04:00:00|7000|6400|6649|6580|7000|6686|6525|6400|3760999
1636347600000|2021-11-08 05:00:00|6641|6602|6580|6561|6682|6642|6552|6551|2898200
1636434000000|2021-11-09 05:00:00|6613|6560|6625|6599|6685|6684|6573|6548|3622322
1636520400000|2021-11-10 05:00:00|6641|6580|6766|6719|6784|6784|6609|6572|4381942
1636606800000|2021-11-11 05:00:00|6744|6707|6750|6742|6757|6748|6675|6661|1706783
1636693200000|2021-11-12 05:00:00|6738|6713|6748|6715|6900|6775|6720|6696|2655438
1636952400000|2021-11-15 05:00:00|6779|6749|6782|6701|6900|6782|6701|6680|2070133
1637038800000|2021-11-16 05:00:00|6745|6680|6724|6690|6804|6803|6683|6666|2211482
1637125200000|2021-11-17 05:00:00|6704|6664|6752|6746|6779|6753|6653|6650|2847272
1637211600000|2021-11-18 05:00:00|6770|6732|6830|6802|6850|6838|6707|6676|4147659
1637298000000|2021-11-19 05:00:00|6836|6776|6885|6825|6891|6884|6750|6660|3418268
1637557200000|2021-11-22 05:00:00|6880|6820|7025|6980|7037|7036|6798|6777|5535716
1637643600000|2021-11-23 05:00:00|6977|6944|7061|7028|7100|7086|6966|6912|4322491
1637730000000|2021-11-24 05:00:00|7048|7002|7015|6931|7104|7102|6952|6900|4300836
1637902800000|2021-11-26 05:00:00|6924|6877|7032|7027|7075|7073|6924|6877|2871239
1638162000000|2021-11-29 05:00:00|7070|7016|7075|7030|7132|7131|7024|7000|4369165
1638248400000|2021-11-30 05:00:00|7074|7008|6945|6898|7095|7090|6884|6878|9328774
1638334800000|2021-12-01 05:00:00|6934|6897|6949|6890|7020|7002|6866|6803|3851337
1638421200000|2021-12-02 05:00:00|6919|6874|6967|6940|7029|7028|6886|6836|5326829
1638507600000|2021-12-03 05:00:00|6996|6946|6963|6901|7049|7043|6931|6900|3095786
1638766800000|2021-12-06 05:00:00|6972|6900|6945|6900|7140|7079|6918|6900|3554779
1638853200000|2021-12-07 05:00:00|7003|6954|6981|6930|7044|7010|6894|6889|2965103
1638939600000|2021-12-08 05:00:00|7004|6936|6995|6946|7049|7047|6892|6891|3867761
1639026000000|2021-12-09 05:00:00|7004|6936|7060|7030|7073|7072|6926|6916|3391938
1639112400000|2021-12-10 05:00:00|7076|6992|7021|7000|7095|7094|6960|6959|3129966
1639371600000|2021-12-13 05:00:00|7056|6984|7082|7062|7090|7087|6961|6960|4259598
1639458000000|2021-12-14 05:00:00|7025|6989|7075|7001|7080|7079|6970|6949|4109625
1639544400000|2021-12-15 05:00:00|7064|7016|7120|7076|7150|7141|6995|6992|3795785
1639630800000|2021-12-16 05:00:00|7163|7103|7273|7200|7284|7283|7073|7020|6991780
1639717200000|2021-12-17 05:00:00|7260|7188|7240|7165|7299|7269|7166|7151|4037872
1639976400000|2021-12-20 05:00:00|7180|7138|7275|7247|7282|7260|7148|7138|3192082
1640062800000|2021-12-21 05:00:00|7283|7238|7199|7167|7299|7295|7164|7160|4278307
1640149200000|2021-12-22 05:00:00|7165|7156|7291|7275|7291|7282|7067|7065|3492952
1640235600000|2021-12-23 05:00:00|7254|7209|7248|7246|7299|7278|7219|7184|2905755
1640581200000|2021-12-27 05:00:00|7250|7216|7287|7240|7291|7287|7192|7191|2269579
1640667600000|2021-12-28 05:00:00|7293|7262|7324|7300|7339|7338|7280|7236|1778066
1640754000000|2021-12-29 05:00:00|7297|7266|7372|7333|7373|7372|7262|7140|2055354
1640840400000|2021-12-30 05:00:00|7387|7347|7300|7261|7413|7411|7300|7245|1965501
1640926800000|2021-12-31 05:00:00|7399|6200|7262|7240|7399|7348|7249|6200|3194136
1641186000000|2022-01-03 05:00:00|7284|7244|7270|7167|7350|7266|7163|7161|3830839
1641272400000|2022-01-04 05:00:00|7399|7239|7232|7201|7399|7339|7219|7140|3434941
1641358800000|2022-01-05 05:00:00|7231|7185|7250|7220|7304|7303|7199|7140|5228202
1641445200000|2022-01-06 05:00:00|7176|7104|7180|7165|7211|7209|7098|7032|3380252
1641531600000|2022-01-07 05:00:00|7167|7119|7159|7125|7260|7174|7083|7020|3496759
1641790800000|2022-01-10 05:00:00|7151|7090|7236|7210|7260|7225|7103|7020|5716666
1641877200000|2022-01-11 05:00:00|7465|6200|7230|7187|7465|7257|7149|6200|4315054
1641963600000|2022-01-12 05:00:00|7263|6200|7220|7202|7263|7252|7166|6200|4464593
1642050000000|2022-01-13 05:00:00|7252|7184|7225|7174|7260|7246|7145|7144|3793024
1642136400000|2022-01-14 05:00:00|7220|7166|7180|7131|7260|7213|7117|7116|4205966
1642482000000|2022-01-18 05:00:00|7900|7139|7055|7032|7900|7150|7007|7006|5616479
1642568400000|2022-01-19 05:00:00|7064|7009|6950|6900|7140|7059|6902|6900|5300566
1642654800000|2022-01-20 05:00:00|6945|6901|6815|6785|7025|6929|6778|6750|5041646
1642741200000|2022-01-21 05:00:00|6821|6749|6850|6830|6908|6907|6771|6725|11220171
1643000400000|2022-01-24 05:00:00|6889|6828|6857|6800|7007|6934|6678|6677|7128149
1643086800000|2022-01-25 05:00:00|6859|6794|6725|6685|6937|6936|6710|6660|4881309
1643173200000|2022-01-26 05:00:00|6791|6733|6761|6730|6900|6856|6697|6660|6013735
1643259600000|2022-01-27 05:00:00|6757|6200|6727|6700|6900|6869|6705|6200|5821622
1643346000000|2022-01-28 05:00:00|6745|6685|6900|6880|6900|6886|6684|6667|6718269
1643605200000|2022-01-31 05:00:00|6910|6859|6867|6846|6920|6884|6820|6667|5648208
1643691600000|2022-02-01 05:00:00|6869|6835|6590|6580|6920|6869|6581|6565|5347039
1643778000000|2022-02-02 05:00:00|6630|6590|6560|6549|6689|6666|6402|6401|11158618
1643864400000|2022-02-03 05:00:00|6596|6551|6574|6540|6660|6638|6507|6420|6165926
1643950800000|2022-02-04 05:00:00|6575|5799|6390|6370|6660|6560|6365|5799|7911876
1644210000000|2022-02-07 05:00:00|6424|6376|6400|6360|6457|6425|6329|6328|8121088
1644296400000|2022-02-08 05:00:00|6393|6361|6379|6371|6535|6431|6348|6337|6229354
1644382800000|2022-02-09 05:00:00|6410|6353|6333|6332|6535|6409|6331|6300|6282953
1644469200000|2022-02-10 05:00:00|6365|6322|6190|6180|6535|6340|6175|6174|8553373
1644555600000|2022-02-11 05:00:00|6198|6162|6200|6193|6300|6287|6177|6162|6198422
1644814800000|2022-02-14 05:00:00|6204|6157|6122|6100|6299|6239|6082|6081|6291713
1644901200000|2022-02-15 05:00:00|6300|6134|6155|6130|6300|6160|6099|6060|4939586
1644987600000|2022-02-16 05:00:00|6300|6134|6215|6190|6393|6300|6112|6060|15191253
1645074000000|2022-02-17 05:00:00|6214|6169|6139|6110|6300|6198|6093|6092|7614653
1645160400000|2022-02-18 05:00:00|6174|6136|6120|6100|6300|6172|6099|6098|7761898
1645506000000|2022-02-22 05:00:00|6079|6060|6141|6098|6300|6140|6061|6000|6826039
1645592400000|2022-02-23 05:00:00|6147|6116|6145|6135|6180|6163|6084|6050|5688852
1645678800000|2022-02-24 05:00:00|6180|6050|6061|6052|6429|6127|6008|6000|7775795
1645765200000|2022-02-25 05:00:00|6065|5995|6109|6099|6180|6167|6042|5995|8346919
1646024400000|2022-02-28 05:00:00|6090|6038|6041|6030|6180|6055|5919|5918|5808185
1646110800000|2022-03-01 05:00:00|6074|5969|6050|6028|6087|6086|5926|5901|6758324
1646197200000|2022-03-02 05:00:00|6047|5980|6130|6092|6155|6150|6021|5940|8216840
1646283600000|2022-03-03 05:00:00|6149|6100|6160|6094|6205|6200|6128|5959|7980222
1646370000000|2022-03-04 05:00:00|6179|6123|6184|6171|6300|6222|6101|6060|4069851
1646629200000|2022-03-07 05:00:00|6274|6104|6148|6035|6300|6238|5829|5822|10047637
1646715600000|2022-03-08 05:00:00|6180|5985|5955|5939|6180|6075|5904|5903|9276525
1646802000000|2022-03-09 05:00:00|6060|5912|5898|5890|6060|6029|5891|5890|9346881
1646888400000|2022-03-10 05:00:00|6060|5888|5799|5790|6060|5900|5732|5731|6977647
1646974800000|2022-03-11 05:00:00|5920|5754|5825|5795|5920|5918|5795|5754|7064848
1647230400000|2022-03-14 04:00:00|5834|5750|5838|5815|5920|5875|5770|5731|9445059
1647316800000|2022-03-15 04:00:00|5920|5731|5832|5800|5920|5879|5766|5731|7515724
1647403200000|2022-03-16 04:00:00|5920|5731|5813|5800|5920|5865|5719|5718|9487989
1647489600000|2022-03-17 04:00:00|5920|5707|5914|5901|5935|5934|5771|5707|7868123
1647576000000|2022-03-18 04:00:00|6030|5810|5958|5940|6030|5954|5849|5810|5877997
1647835200000|2022-03-21 04:00:00|6338|5806|5975|5970|6338|6052|5895|5806|5327912
1647921600000|2022-03-22 04:00:00|6140|5920|6008|5981|6140|6012|5931|5920|4536881
1648008000000|2022-03-23 04:00:00|6060|6026|5898|5864|6060|6030|5880|5847|4369955
1648094400000|2022-03-24 04:00:00|6030|5820|5925|5909|6030|5953|5877|5820|3706315
1648180800000|2022-03-25 04:00:00|6030|5886|5906|5895|6030|5943|5881|5820|5951174
1648440000000|2022-03-28 04:00:00|6030|5850|5935|5899|6030|5936|5868|5850|6074833
1648526400000|2022-03-29 04:00:00|5994|5890|6050|6021|6060|6055|5930|5890|5217182
1648612800000|2022-03-30 04:00:00|6060|6006|5979|5955|6086|6073|5942|5941|5668727
1648699200000|2022-03-31 04:00:00|6140|5920|5981|5950|6140|6001|5946|5820|3827042
1648785600000|2022-04-01 04:00:00|5993|5947|5959|5928|6050|5974|5858|5857|4406659
1649044800000|2022-04-04 04:00:00|5989|5975|6070|6032|6100|6084|5924|5919|4200930
1649131200000|2022-04-05 04:00:00|6140|5920|6006|5980|6140|6119|5970|5920|4421408
1649217600000|2022-04-06 04:00:00|6140|5973|6091|6070|6140|6101|5957|5920|4813543
1649304000000|2022-04-07 04:00:00|6140|6041|6123|6120|6155|6154|6052|5920|5770606
1649390400000|2022-04-08 04:00:00|6143|6078|6230|6190|6283|6282|6099|6030|7307569
1649649600000|2022-04-11 04:00:00|6330|6140|6200|6167|6330|6306|6185|6140|4070258
1649736000000|2022-04-12 04:00:00|6213|6173|6200|6164|6270|6247|6121|6120|4741172
1649822400000|2022-04-13 04:00:00|6236|6160|6229|6202|6250|6210|6129|6128|4694283
1649908800000|2022-04-14 04:00:00|6240|6200|6175|6160|6291|6252|6175|6066|3423617
1650254400000|2022-04-18 04:00:00|6185|6176|6178|6160|6222|6221|6140|6138|2515044
1650340800000|2022-04-19 04:00:00|6250|6030|6278|6243|6300|6296|6132|6030|4162352
1650427200000|2022-04-20 04:00:00|6270|6140|6398|6356|6416|6415|6265|6140|5064137
1650513600000|2022-04-21 04:00:00|6400|6250|6378|6327|6440|6427|6332|6250|4489251
1650600000000|2022-04-22 04:00:00|6440|6250|6210|6200|6440|6389|6210|6161|3665488
1650859200000|2022-04-25 04:00:00|6241|6140|6282|6236|6360|6280|6133|6100|4301012
1650945600000|2022-04-26 04:00:00|6400|6010|6232|6141|6400|6286|6109|6010|3428171
1651032000000|2022-04-27 04:00:00|6216|6161|6130|6100|6250|6212|6119|6100|5012886
1651118400000|2022-04-28 04:00:00|6242|6030|6240|6188|6258|6231|6000|5975|6537190
1651204800000|2022-04-29 04:00:00|6200|6166|5958|5950|6300|6206|5928|5926|4839573
1651464000000|2022-05-02 04:00:00|5997|5951|6044|5931|6044|6042|5915|5914|5915360
1651550400000|2022-05-03 04:00:00|6140|5930|6057|6018|6140|6082|5963|5930|7016554
1651636800000|2022-05-04 04:00:00|6115|6042|6200|6152|6231|6230|6028|5930|5495441
1651723200000|2022-05-05 04:00:00|6250|6030|6158|6125|6250|6237|6072|6030|6144027
1651809600000|2022-05-06 04:00:00|6160|6094|6110|6084|6250|6143|6039|6030|4777600
1652068800000|2022-05-09 04:00:00|6128|6030|6179|6128|6239|6238|6035|6015|6358484
1652155200000|2022-05-10 04:00:00|6179|6030|6189|6185|6302|6248|6158|6030|4251202
1652241600000|2022-05-11 04:00:00|6213|6154|6094|6058|6300|6157|5975|5895|6490865
1652328000000|2022-05-12 04:00:00|6055|5936|6264|6141|6264|6249|6048|5852|6286000
1652414400000|2022-05-13 04:00:00|6300|6140|6254|6204|6300|6272|6156|6140|5911339
1652673600000|2022-05-16 04:00:00|6300|6140|6225|6200|6360|6274|6194|6140|3890466
1652760000000|2022-05-17 04:00:00|6244|6179|6330|6303|6360|6321|6181|6140|3684722
1652846400000|2022-05-18 04:00:00|6360|6267|6330|6251|6393|6392|6275|6140|6686874
1652932800000|2022-05-19 04:00:00|6450|6250|6360|6301|6450|6358|6282|6250|4818877
1653019200000|2022-05-20 04:00:00|6384|6315|6383|6353|6450|6389|6273|6250|4258408
1653278400000|2022-05-23 04:00:00|6407|6372|6366|6335|6485|6483|6346|6250|4804970
1653364800000|2022-05-24 04:00:00|6470|6250|6479|6435|6480|6465|6338|6250|4498770
1653451200000|2022-05-25 04:00:00|6469|6403|6501|6443|6519|6518|6401|6327|3854839
1653537600000|2022-05-26 04:00:00|6540|6420|6440|6428|6547|6545|6440|6420|2682212
1653624000000|2022-05-27 04:00:00|6486|6411|6496|6429|6558|6481|6390|6388|4105051
1652673600000|2022-05-16 04:00:00|6300|6140|6225|6200|6360|6274|6194|6140|3890466
1652760000000|2022-05-17 04:00:00|6244|6179|6330|6303|6360|6321|6181|6140|3684722
1652846400000|2022-05-18 04:00:00|6360|6267|6330|6251|6393|6392|6275|6140|6686874
1652932800000|2022-05-19 04:00:00|6450|6250|6360|6301|6450|6358|6282|6250|4818877
1653019200000|2022-05-20 04:00:00|6384|6315|6383|6353|6450|6389|6273|6250|4258408
1653278400000|2022-05-23 04:00:00|6407|6372|6366|6335|6485|6483|6346|6250|4804970
1653364800000|2022-05-24 04:00:00|6470|6250|6479|6435|6480|6465|6338|6250|4498770
1653451200000|2022-05-25 04:00:00|6469|6403|6501|6443|6519|6518|6401|6327|3854839
1653537600000|2022-05-26 04:00:00|6540|6420|6440|6428|6547|6545|6440|6420|2682212
1653624000000|2022-05-27 04:00:00|6486|6411|6496|6429|6558|6481|6390|6388|4105051
1653969600000|2022-05-31 04:00:00|6558|6360|6513|6493|6558|6508|6368|6360|8004598
1654056000000|2022-06-01 04:00:00|6558|6360|6498|6450|6558|6530|6427|6360|3599021
1654142400000|2022-06-02 04:00:00|6526|6471|6352|6345|6558|6500|6231|6231|4828190
1654228800000|2022-06-03 04:00:00|6360|6200|6350|6320|6460|6412|6314|6200|3330195
1654488000000|2022-06-06 04:00:00|6419|6351|6220|6206|6470|6366|6166|6165|4947365
1654574400000|2022-06-07 04:00:00|6232|6190|6250|6225|6323|6258|6150|6140|4152569
1654660800000|2022-06-08 04:00:00|6336|6140|6269|6221|6336|6299|6200|6140|3544644
1654747200000|2022-06-09 04:00:00|6336|6140|6149|6123|6336|6266|6115|6100|3437085
1654833600000|2022-06-10 04:00:00|6250|6100|6109|6060|6250|6131|6031|6030|4607957
1655092800000|2022-06-13 04:00:00|6336|5924|5933|5920|6336|6060|5891|5888|6264084
1655179200000|2022-06-14 04:00:00|6050|5822|5857|5752|6050|5881|5717|5716|6209273
1655265600000|2022-06-15 04:00:00|5799|5755|5871|5811|5969|5896|5772|5700|4136787
1655352000000|2022-06-16 04:00:00|5929|5700|5795|5732|5929|5813|5720|5700|6260569
1655438400000|2022-06-17 04:00:00|5819|5768|5901|5866|5929|5878|5716|5703|5988611
1655784000000|2022-06-21 04:00:00|5853|5700|6055|6002|6080|6063|5853|5700|5285325
1655870400000|2022-06-22 04:00:00|6216|5700|6151|6131|6216|6205|5990|5700|4318502
1655956800000|2022-06-23 04:00:00|6312|5944|6248|6152|6320|6264|6159|5730|3957930
1656043200000|2022-06-24 04:00:00|6308|6217|6317|6266|6339|6309|6185|6156|4107188
1656302400000|2022-06-27 04:00:00|6348|6249|6290|6251|6353|6352|6264|5908|4328574
1656388800000|2022-06-28 04:00:00|6317|6250|6221|6195|6360|6348|6213|6155|4119381
1656475200000|2022-06-29 04:00:00|6261|6201|6270|6217|6324|6296|6192|6146|3716574
1656561600000|2022-06-30 04:00:00|6385|6194|6169|6140|6385|6240|6129|6107|2511424
1656648000000|2022-07-01 04:00:00|6345|6100|6242|6233|6345|6243|6127|5800|3218062
1656993600000|2022-07-05 04:00:00|6280|6101|6250|6222|6300|6247|6136|6096|3004041
1657080000000|2022-07-06 04:00:00|6246|6202|6275|6248|6300|6287|6203|6096|3835930
1657166400000|2022-07-07 04:00:00|6285|6257|6300|6273|6330|6301|6236|6200|3281440
1657252800000|2022-07-08 04:00:00|6276|6208|6288|6284|6350|6319|6241|6156|2642979
1657512000000|2022-07-11 04:00:00|6264|6167|6299|6239|6350|6305|6250|6165|2275234
1657598400000|2022-07-12 04:00:00|6276|6203|6240|6180|6304|6280|6202|6156|3263053
1657684800000|2022-07-13 04:00:00|6350|6156|6246|6176|6350|6272|6163|6156|4140557
1657771200000|2022-07-14 04:00:00|6350|6161|6199|6181|6350|6196|6127|6126|1905004
1657857600000|2022-07-15 04:00:00|6198|6084|6255|6250|6296|6261|6154|6084|3617743
1658116800000|2022-07-18 04:00:00|6345|6022|6132|6091|6345|6270|6064|6022|2880153
1658203200000|2022-07-19 04:00:00|6163|6068|6230|6174|6300|6227|6109|6028|3911065
1658289600000|2022-07-20 04:00:00|6248|6188|6155|6150|6300|6216|6084|6023|3566134
1658376000000|2022-07-21 04:00:00|6186|6098|6150|6101|6300|6169|6076|5942|3186324
1658462400000|2022-07-22 04:00:00|6271|5900|6097|6048|6271|6179|6059|5900|1930299
1658721600000|2022-07-25 04:00:00|6099|6042|6101|6056|6299|6121|6041|6040|2880243
1658808000000|2022-07-26 04:00:00|6108|6040|6090|6050|6299|6125|6033|6021|3487042
1658894400000|2022-07-27 04:00:00|6100|6034|6100|6089|6299|6136|5969|5964|5238661
1658980800000|2022-07-28 04:00:00|6250|6075|6040|6017|6250|6106|5962|5960|4288035
1659067200000|2022-07-29 04:00:00|6067|6010|5994|5980|6109|6053|5952|5951|6591233
1659326400000|2022-08-01 04:00:00|6109|5888|5975|5960|6109|6018|5927|5888|3803848
1659412800000|2022-08-02 04:00:00|5979|5858|6005|5990|6035|6031|5867|5858|3736677
1659499200000|2022-08-03 04:00:00|6109|5858|6232|6225|6366|6364|6027|5858|6173916
1659585600000|2022-08-04 04:00:00|6344|5949|6198|6183|6344|6298|6183|5949|3270018
1659672000000|2022-08-05 04:00:00|6224|6154|6109|6095|6252|6184|6063|6056|2884283
1659931200000|2022-08-08 04:00:00|6150|5980|6181|6161|6309|6172|6081|5980|2866125
1660017600000|2022-08-09 04:00:00|6197|6155|6200|6122|6299|6204|6139|6080|3090277
1660104000000|2022-08-10 04:00:00|6227|6162|6315|6241|6344|6318|6195|5980|4347574
1660190400000|2022-08-11 04:00:00|6306|5980|6285|6200|6342|6341|6238|5980|2931292
1660276800000|2022-08-12 04:00:00|6272|6177|6295|6280|6318|6298|6216|6124|2578350
1660536000000|2022-08-15 04:00:00|6344|6208|6629|6600|6635|6629|6291|6171|6393056
1660622400000|2022-08-16 04:00:00|6617|6573|6633|6619|6658|6640|6565|6518|3866449
1660708800000|2022-08-17 04:00:00|6658|6590|6657|6587|6690|6689|6582|6528|3892275
1660795200000|2022-08-18 04:00:00|6631|6565|6540|6501|6702|6617|6471|6470|3329783
1660881600000|2022-08-19 04:00:00|6529|6467|6535|6527|6580|6579|6472|6450|3561710
1661140800000|2022-08-22 04:00:00|6584|6455|6463|6450|6584|6524|6424|6423|3260445
1661227200000|2022-08-23 04:00:00|6473|6352|6449|6345|6499|6442|6347|6345|2920859
1661313600000|2022-08-24 04:00:00|6379|6235|6430|6360|6482|6405|6320|6235|2453898
1661400000000|2022-08-25 04:00:00|6462|6347|6378|6344|6481|6400|6318|6317|1918761
1661486400000|2022-08-26 04:00:00|6388|6310|6245|6237|6482|6361|6236|6234|2210047