820558800000|1996-01-02 05:00:00|2887.5|2887.5|2937.5|2937.5|2937.5|2937.5|2875|2875|2052100
820645200000|1996-01-03 05:00:00|2962.5|2962.5|2987.5|2987.5|3062.5|3062.5|2950|2950|5008200
820731600000|1996-01-04 05:00:00|3012.5|3012.5|2962.5|2962.5|3025|3025|2925|2925|4885100
820818000000|1996-01-05 05:00:00|2925|2925|2887.5|2887.5|2925|2925|2875|2875|4703700
821077200000|1996-01-08 05:00:00|2862.5|2862.5|2887.5|2887.5|2962.5|2962.5|2850|2850|2054200
821163600000|1996-01-09 05:00:00|2862.5|2862.5|2825|2825|2875|2875|2775|2775|4531300
821250000000|1996-01-10 05:00:00|2775|2775|2750|2750|2800|2800|2737.5|2737.5|4570600
821336400000|1996-01-11 05:00:00|2775|2775|2825|2825|2837.5|2837.5|2750|2750|3749700
821422800000|1996-01-12 05:00:00|2837.5|2837.5|2775|2775|2837.5|2837.5|2762.5|2762.5|2579000
821682000000|1996-01-15 05:00:00|2775|2775|2775|2775|2787.5|2787.5|2750|2750|1758500
821768400000|1996-01-16 05:00:00|2787.5|2787.5|2775|2775|2800|2800|2762.5|2762.5|2618700
821854800000|1996-01-17 05:00:00|2775|2775|2775|2775|2800|2800|2762.5|2762.5|2626600
821941200000|1996-01-18 05:00:00|2775|2775|2737.5|2737.5|2787.5|2787.5|2725|2725|3064900
822027600000|1996-01-19 05:00:00|2762.5|2762.5|2775|2775|2800|2800|2762.5|2762.5|4183800
822286800000|1996-01-22 05:00:00|2787.5|2787.5|2887.5|2887.5|2887.5|2887.5|2775|2775|4108000
822373200000|1996-01-23 05:00:00|2875|2875|2937.5|2937.5|2937.5|2937.5|2837.5|2837.5|3277100
822459600000|1996-01-24 05:00:00|2925|2925|2962.5|2962.5|2987.5|2987.5|2912.5|2912.5|4116600
822546000000|1996-01-25 05:00:00|2937.5|2937.5|2937.5|2937.5|2950|2950|2887.5|2887.5|2712800
822632400000|1996-01-26 05:00:00|2912.5|2912.5|2925|2925|2962.5|2962.5|2900|2900|3406700
822891600000|1996-01-29 05:00:00|2875|2875|2900|2900|2912.5|2912.5|2862.5|2862.5|1602300
822978000000|1996-01-30 05:00:00|2937.5|2937.5|2950|2950|2975|2975|2925|2925|3889100
823064400000|1996-01-31 05:00:00|2987.5|2987.5|2950|2950|3000|3000|2912.5|2912.5|5778400
823150800000|1996-02-01 05:00:00|2950|2950|3050|3050|3050|3050|2950|2950|5230200
823237200000|1996-02-02 05:00:00|3062.5|3062.5|2987.5|2987.5|3087.5|3087.5|2975|2975|4372800
823496400000|1996-02-05 05:00:00|2937.5|2937.5|2987.5|2987.5|3025|3025|2912.5|2912.5|5328500
823582800000|1996-02-06 05:00:00|2987.5|2987.5|2975|2975|3025|3025|2937.5|2937.5|4837600
823669200000|1996-02-07 05:00:00|2975|2975|2987.5|2987.5|3012.5|3012.5|2962.5|2962.5|3462400
823755600000|1996-02-08 05:00:00|2950|2950|2950|2950|2975|2975|2900|2900|4234400
823842000000|1996-02-09 05:00:00|2987.5|2987.5|3025|3025|3087.5|3087.5|2975|2975|7208800
824101200000|1996-02-12 05:00:00|3050|3050|3050|3050|3100|3100|3037.5|3037.5|5620800
824187600000|1996-02-13 05:00:00|3012.5|3012.5|3087.5|3087.5|3100|3100|3000|3000|4179100
824274000000|1996-02-14 05:00:00|3075|3075|3100|3100|3112.5|3112.5|3012.5|3012.5|4730700
824360400000|1996-02-15 05:00:00|3087.5|3087.5|3025|3025|3137.5|3137.5|3012.5|3012.5|3345300
824446800000|1996-02-16 05:00:00|3050|3050|3062.5|3062.5|3087.5|3087.5|3012.5|3012.5|4988200
824792400000|1996-02-20 05:00:00|3025|3025|3000|3000|3037.5|3037.5|2975|2975|3008900
824878800000|1996-02-21 05:00:00|3000|3000|3050|3050|3050|3050|2987.5|2987.5|2297200
824965200000|1996-02-22 05:00:00|3075|3075|3100|3100|3150|3150|3062.5|3062.5|4218000
825051600000|1996-02-23 05:00:00|3112.5|3112.5|3037.5|3037.5|3125|3125|3012.5|3012.5|3224200
825310800000|1996-02-26 05:00:00|3050|3050|3062.5|3062.5|3125|3125|3025|3025|3292300
825397200000|1996-02-27 05:00:00|3087.5|3087.5|3125|3125|3125|3125|3050|3050|4510400
825483600000|1996-02-28 05:00:00|3162.5|3162.5|3150|3150|3200|3200|3137.5|3137.5|5717500
825570000000|1996-02-29 05:00:00|3112.5|3112.5|3125|3125|3162.5|3162.5|3075|3075|3405400
825656400000|1996-03-01 05:00:00|3150|3150|3150|3150|3162.5|3162.5|3125|3125|2754100
825915600000|1996-03-04 05:00:00|3175|3175|3200|3200|3212.5|3212.5|3162.5|3162.5|3422600
826002000000|1996-03-05 05:00:00|3200|3200|3237.5|3237.5|3250|3250|3175|3175|3426700
826088400000|1996-03-06 05:00:00|3250|3250|3212.5|3212.5|3262.5|3262.5|3187.5|3187.5|3493600
826174800000|1996-03-07 05:00:00|3212.5|3212.5|3237.5|3237.5|3262.5|3262.5|3200|3200|2961700
826261200000|1996-03-08 05:00:00|3137.5|3137.5|3125|3125|3212.5|3212.5|3100|3100|3412600
826520400000|1996-03-11 05:00:00|3137.5|3137.5|3237.5|3237.5|3237.5|3237.5|3125|3125|3194000
826606800000|1996-03-12 05:00:00|3237.5|3237.5|3250|3250|3287.5|3287.5|3187.5|3187.5|4547800
826693200000|1996-03-13 05:00:00|3287.5|3287.5|3275|3275|3300|3300|3250|3250|2890400
826779600000|1996-03-14 05:00:00|3287.5|3287.5|3300|3300|3312.5|3312.5|3250|3250|3832000
826866000000|1996-03-15 05:00:00|3287.5|3287.5|3250|3250|3300|3300|3237.5|3237.5|3524500
827125200000|1996-03-18 05:00:00|3287.5|3287.5|3387.5|3387.5|3387.5|3387.5|3287.5|3287.5|4226300
827211600000|1996-03-19 05:00:00|3400|3400|3362.5|3362.5|3412.5|3412.5|3337.5|3337.5|3450400
827298000000|1996-03-20 05:00:00|3362.5|3362.5|3400|3400|3412.5|3412.5|3312.5|3312.5|3700600
827384400000|1996-03-21 05:00:00|3387.5|3387.5|3387.5|3387.5|3400|3400|3350|3350|1960100
827470800000|1996-03-22 05:00:00|3375|3375|3362.5|3362.5|3387.5|3387.5|3325|3325|1722600
827730000000|1996-03-25 05:00:00|3387.5|3387.5|3400|3400|3450|3450|3375|3375|4705400
827816400000|1996-03-26 05:00:00|3350|3350|3362.5|3362.5|3387.5|3387.5|3350|3350|2225600
827902800000|1996-03-27 05:00:00|3362.5|3362.5|3362.5|3362.5|3400|3400|3337.5|3337.5|2596100
827989200000|1996-03-28 05:00:00|3387.5|3387.5|3425|3425|3487.5|3487.5|3387.5|3387.5|4024500
828075600000|1996-03-29 05:00:00|3450|3450|3437.5|3437.5|3462.5|3462.5|3350|3350|4538800
828334800000|1996-04-01 05:00:00|3450|3450|3500|3500|3512.5|3512.5|3437.5|3437.5|3903800
828421200000|1996-04-02 05:00:00|3500|3500|3537.5|3537.5|3575|3575|3425|3425|5977900
828507600000|1996-04-03 05:00:00|3525|3525|3500|3500|3537.5|3537.5|3500|3500|3043900
828594000000|1996-04-04 05:00:00|3512.5|3512.5|3525|3525|3562.5|3562.5|3475|3475|2827800
828936000000|1996-04-08 04:00:00|3400|3400|3525|3525|3537.5|3537.5|3400|3400|4765000
829022400000|1996-04-09 04:00:00|3537.5|3537.5|3525|3525|3575|3575|3525|3525|3944700
829108800000|1996-04-10 04:00:00|3512.5|3512.5|3450|3450|3537.5|3537.5|3450|3450|3480700
829195200000|1996-04-11 04:00:00|3450|3450|3375|3375|3487.5|3487.5|3312.5|3312.5|4659600
829281600000|1996-04-12 04:00:00|3400|3400|3425|3425|3437.5|3437.5|3375|3375|2340200
829540800000|1996-04-15 04:00:00|3450|3450|3475|3475|3487.5|3487.5|3412.5|3412.5|1910200
829627200000|1996-04-16 04:00:00|3512.5|3512.5|3537.5|3537.5|3550|3550|3487.5|3487.5|2862200
829713600000|1996-04-17 04:00:00|3650|3650|3662.5|3662.5|3712.5|3712.5|3575|3575|12661400
829800000000|1996-04-18 04:00:00|3612.5|3612.5|3587.5|3587.5|3712.5|3712.5|3562.5|3562.5|7655800
829886400000|1996-04-19 04:00:00|3575|3575|3562.5|3562.5|3587.5|3587.5|3537.5|3537.5|3314100
830145600000|1996-04-22 04:00:00|3625|3625|3587.5|3587.5|3625|3625|3562.5|3562.5|2125200
830232000000|1996-04-23 04:00:00|3600|3600|3612.5|3612.5|3625|3625|3587.5|3587.5|1596500
830318400000|1996-04-24 04:00:00|3650|3650|3575|3575|3650|3650|3575|3575|1693400
830404800000|1996-04-25 04:00:00|3562.5|3562.5|3525|3525|3562.5|3562.5|3475|3475|4402400
830491200000|1996-04-26 04:00:00|3500|3500|3525|3525|3550|3550|3487.5|3487.5|2591400
830750400000|1996-04-29 04:00:00|3512.5|3512.5|3587.5|3587.5|3612.5|3612.5|3512.5|3512.5|5112200
830836800000|1996-04-30 04:00:00|3550|3550|3587.5|3587.5|3587.5|3587.5|3537.5|3537.5|2739700
830923200000|1996-05-01 04:00:00|3612.5|3612.5|3675|3675|3675|3675|3587.5|3587.5|5196400
831009600000|1996-05-02 04:00:00|3650|3650|3562.5|3562.5|3687.5|3687.5|3550|3550|5140000
831096000000|1996-05-03 04:00:00|3612.5|3612.5|3575|3575|3662.5|3662.5|3575|3575|5629200
831355200000|1996-05-06 04:00:00|3612.5|3612.5|3550|3550|3612.5|3612.5|3537.5|3537.5|2057800
831441600000|1996-05-07 04:00:00|3575|3575|3600|3600|3600|3600|3550|3550|3556600
831528000000|1996-05-08 04:00:00|3587.5|3587.5|3575|3575|3587.5|3587.5|3500|3500|3185400
831614400000|1996-05-09 04:00:00|3562.5|3562.5|3587.5|3587.5|3587.5|3587.5|3550|3550|2062700
831700800000|1996-05-10 04:00:00|3625|3625|3537.5|3537.5|3625|3625|3512.5|3512.5|1749100
831960000000|1996-05-13 04:00:00|3525|3525|3575|3575|3587.5|3587.5|3500|3500|2507400
832046400000|1996-05-14 04:00:00|3600|3600|3637.5|3637.5|3662.5|3662.5|3575|3575|3646600
832132800000|1996-05-15 04:00:00|3612.5|3612.5|3625|3625|3687.5|3687.5|3600|3600|5836000
832219200000|1996-05-16 04:00:00|3650|3650|3675|3675|3712.5|3712.5|3637.5|3637.5|4413100
832305600000|1996-05-17 04:00:00|3687.5|3687.5|3725|3725|3725|3725|3662.5|3662.5|4913800
832564800000|1996-05-20 04:00:00|3712.5|3712.5|3700|3700|3712.5|3712.5|3675|3675|2017800
832651200000|1996-05-21 04:00:00|3712.5|3712.5|3662.5|3662.5|3712.5|3712.5|3662.5|3662.5|1735100
832737600000|1996-05-22 04:00:00|3675|3675|3687.5|3687.5|3700|3700|3637.5|3637.5|3086000
832824000000|1996-05-23 04:00:00|3687.5|3687.5|3700|3700|3700|3700|3662.5|3662.5|2375900
832910400000|1996-05-24 04:00:00|3700|3700|3612.5|3612.5|3712.5|3712.5|3575|3575|3257000
833256000000|1996-05-28 04:00:00|3637.5|3637.5|3675|3675|3712.5|3712.5|3612.5|3612.5|2437400
833342400000|1996-05-29 04:00:00|3662.5|3662.5|3650|3650|3675|3675|3625|3625|1737600
833428800000|1996-05-30 04:00:00|3650|3650|3650|3650|3687.5|3687.5|3625|3625|1743900
833515200000|1996-05-31 04:00:00|3650|3650|3650|3650|3662.5|3662.5|3600|3600|1812400
833774400000|1996-06-03 04:00:00|3637.5|3637.5|3637.5|3637.5|3650|3650|3600|3600|2113600
833860800000|1996-06-04 04:00:00|3662.5|3662.5|3662.5|3662.5|3675|3675|3650|3650|1495000
833947200000|1996-06-05 04:00:00|3662.5|3662.5|3625|3625|3662.5|3662.5|3600|3600|2234800
834033600000|1996-06-06 04:00:00|3637.5|3637.5|3525|3525|3637.5|3637.5|3500|3500|2648700
834120000000|1996-06-07 04:00:00|3425|3425|3500|3500|3500|3500|3425|3425|3208600
834379200000|1996-06-10 04:00:00|3475|3475|3512.5|3512.5|3512.5|3512.5|3450|3450|1805800
834465600000|1996-06-11 04:00:00|3512.5|3512.5|3487.5|3487.5|3550|3550|3487.5|3487.5|2121500
834552000000|1996-06-12 04:00:00|3500|3500|3500|3500|3525|3525|3462.5|3462.5|2157200
834638400000|1996-06-13 04:00:00|3500|3500|3462.5|3462.5|3512.5|3512.5|3450|3450|1198700
834724800000|1996-06-14 04:00:00|3475|3475|3437.5|3437.5|3487.5|3487.5|3400|3400|2206200
834984000000|1996-06-17 04:00:00|3400|3400|3437.5|3437.5|3450|3450|3387.5|3387.5|1599200
835070400000|1996-06-18 04:00:00|3412.5|3412.5|3437.5|3437.5|3437.5|3437.5|3400|3400|1609400
835156800000|1996-06-19 04:00:00|3425|3425|3487.5|3487.5|3512.5|3512.5|3425|3425|2455200
835243200000|1996-06-20 04:00:00|3487.5|3487.5|3462.5|3462.5|3487.5|3487.5|3400|3400|2388300
835329600000|1996-06-21 04:00:00|3400|3400|3400|3400|3437.5|3437.5|3362.5|3362.5|4216200
835588800000|1996-06-24 04:00:00|3425|3425|3337.5|3337.5|3425|3425|3337.5|3337.5|2749300
835675200000|1996-06-25 04:00:00|3350|3350|3275|3275|3375|3375|3175|3175|4993500
835761600000|1996-06-26 04:00:00|3250|3250|3175|3175|3287.5|3287.5|3175|3175|4180200
835848000000|1996-06-27 04:00:00|3162.5|3162.5|3237.5|3237.5|3250|3250|3150|3150|3533200
835934400000|1996-06-28 04:00:00|3262.5|3262.5|3237.5|3237.5|3275|3275|3225|3225|1879600
836193600000|1996-07-01 04:00:00|3262.5|3262.5|3300|3300|3312.5|3312.5|3262.5|3262.5|2026500
836280000000|1996-07-02 04:00:00|3312.5|3312.5|3350|3350|3350|3350|3287.5|3287.5|1602800
836366400000|1996-07-03 04:00:00|3325|3325|3187.5|3187.5|3325|3325|3112.5|3112.5|3055400
836539200000|1996-07-05 04:00:00|3112.5|3112.5|3137.5|3137.5|3137.5|3137.5|3062.5|3062.5|3309900
836798400000|1996-07-08 04:00:00|3125|3125|3087.5|3087.5|3137.5|3137.5|3062.5|3062.5|2878800
836884800000|1996-07-09 04:00:00|3087.5|3087.5|3075|3075|3112.5|3112.5|3050|3050|3480000
836971200000|1996-07-10 04:00:00|3150|3150|3150|3150|3162.5|3162.5|3087.5|3087.5|3975400
837057600000|1996-07-11 04:00:00|3150|3150|3112.5|3112.5|3150|3150|3025|3025|3356300
837144000000|1996-07-12 04:00:00|3100|3100|3075|3075|3112.5|3112.5|3037.5|3037.5|2462300
837403200000|1996-07-15 04:00:00|3037.5|3037.5|3112.5|3112.5|3125|3125|3037.5|3037.5|4426500
837489600000|1996-07-16 04:00:00|3112.5|3112.5|3050|3050|3162.5|3162.5|2987.5|2987.5|5196800
837576000000|1996-07-17 04:00:00|3150|3150|3225|3225|3250|3250|3112.5|3112.5|4293400
837662400000|1996-07-18 04:00:00|3225|3225|3212.5|3212.5|3237.5|3237.5|3175|3175|2775100
837748800000|1996-07-19 04:00:00|3212.5|3212.5|3225|3225|3262.5|3262.5|3200|3200|2943300
838008000000|1996-07-22 04:00:00|3187.5|3187.5|3200|3200|3225|3225|3175|3175|2011500
838094400000|1996-07-23 04:00:00|3212.5|3212.5|3200|3200|3250|3250|3162.5|3162.5|2594800
838180800000|1996-07-24 04:00:00|3137.5|3137.5|3187.5|3187.5|3187.5|3187.5|3112.5|3112.5|2889100
838267200000|1996-07-25 04:00:00|3212.5|3212.5|3212.5|3212.5|3225|3225|3187.5|3187.5|2753400
838353600000|1996-07-26 04:00:00|3237.5|3237.5|3212.5|3212.5|3237.5|3237.5|3200|3200|1753500
838612800000|1996-07-29 04:00:00|3200|3200|3150|3150|3212.5|3212.5|3137.5|3137.5|2153800
838699200000|1996-07-30 04:00:00|3187.5|3187.5|3237.5|3237.5|3250|3250|3162.5|3162.5|3287300
838785600000|1996-07-31 04:00:00|3187.5|3187.5|3237.5|3237.5|3275|3275|3187.5|3187.5|2370000
838872000000|1996-08-01 04:00:00|3262.5|3262.5|3375|3375|3375|3375|3237.5|3237.5|3331100
838958400000|1996-08-02 04:00:00|3375|3375|3387.5|3387.5|3412.5|3412.5|3362.5|3362.5|1850600
839217600000|1996-08-05 04:00:00|3400|3400|3362.5|3362.5|3425|3425|3337.5|3337.5|1177400
839304000000|1996-08-06 04:00:00|3337.5|3337.5|3350|3350|3362.5|3362.5|3312.5|3312.5|1149800
839390400000|1996-08-07 04:00:00|3362.5|3362.5|3337.5|3337.5|3375|3375|3300|3300|1710400
839476800000|1996-08-08 04:00:00|3337.5|3337.5|3362.5|3362.5|3362.5|3362.5|3325|3325|1315300
839563200000|1996-08-09 04:00:00|3362.5|3362.5|3375|3375|3400|3400|3350|3350|1174000
839822400000|1996-08-12 04:00:00|3362.5|3362.5|3425|3425|3425|3425|3350|3350|1108900
839908800000|1996-08-13 04:00:00|3400|3400|3300|3300|3412.5|3412.5|3275|3275|2307500
839995200000|1996-08-14 04:00:00|3325|3325|3337.5|3337.5|3343.75|3343.75|3287.5|3287.5|1251200
840081600000|1996-08-15 04:00:00|3337.5|3337.5|3337.5|3337.5|3375|3375|3325|3325|2147100
840168000000|1996-08-16 04:00:00|3350|3350|3325|3325|3362.5|3362.5|3325|3325|1691500
840427200000|1996-08-19 04:00:00|3325|3325|3325|3325|3337.5|3337.5|3300|3300|887100
840513600000|1996-08-20 04:00:00|3325|3325|3362.5|3362.5|3375|3375|3312.5|3312.5|1709400
840600000000|1996-08-21 04:00:00|3337.5|3337.5|3350|3350|3362.5|3362.5|3325|3325|1216700
840686400000|1996-08-22 04:00:00|3350|3350|3400|3400|3425|3425|3337.5|3337.5|1660300
840772800000|1996-08-23 04:00:00|3387.5|3387.5|3375|3375|3425|3425|3375|3375|1535100
841032000000|1996-08-26 04:00:00|3375|3375|3387.5|3387.5|3400|3400|3337.5|3337.5|1272300
841118400000|1996-08-27 04:00:00|3412.5|3412.5|3400|3400|3412.5|3412.5|3387.5|3387.5|1600900
841204800000|1996-08-28 04:00:00|3400|3400|3375|3375|3412.5|3412.5|3362.5|3362.5|1339700
841291200000|1996-08-29 04:00:00|3362.5|3362.5|3337.5|3337.5|3375|3375|3325|3325|1422500
841377600000|1996-08-30 04:00:00|3337.5|3337.5|3350|3350|3350|3350|3300|3300|1162100
841723200000|1996-09-03 04:00:00|3300|3300|3325|3325|3362.5|3362.5|3287.5|3287.5|1766200
841809600000|1996-09-04 04:00:00|3337.5|3337.5|3312.5|3312.5|3337.5|3337.5|3275|3275|1491600
841896000000|1996-09-05 04:00:00|3287.5|3287.5|3262.5|3262.5|3287.5|3287.5|3237.5|3237.5|1548500
841982400000|1996-09-06 04:00:00|3225|3225|3187.5|3187.5|3237.5|3237.5|3187.5|3187.5|3421800
842241600000|1996-09-09 04:00:00|3200|3200|3187.5|3187.5|3225|3225|3162.5|3162.5|2129700
842328000000|1996-09-10 04:00:00|3025|3025|3162.5|3162.5|3175|3175|3000|3000|7558500
842414400000|1996-09-11 04:00:00|3125|3125|3137.5|3137.5|3150|3150|3075|3075|4357000
842500800000|1996-09-12 04:00:00|3125|3125|3175|3175|3187.5|3187.5|3125|3125|1660400
842587200000|1996-09-13 04:00:00|3175|3175|3200|3200|3225|3225|3150|3150|2449700
842846400000|1996-09-16 04:00:00|3212.5|3212.5|3200|3200|3225|3225|3187.5|3187.5|2978500
842932800000|1996-09-17 04:00:00|3237.5|3237.5|3237.5|3237.5|3262.5|3262.5|3187.5|3187.5|3233400
843019200000|1996-09-18 04:00:00|3225|3225|3212.5|3212.5|3237.5|3237.5|3200|3200|2548700
843105600000|1996-09-19 04:00:00|3225|3225|3187.5|3187.5|3225|3225|3150|3150|1831300
843192000000|1996-09-20 04:00:00|3200|3200|3200|3200|3212.5|3212.5|3175|3175|3456600
843451200000|1996-09-23 04:00:00|3187.5|3187.5|3150|3150|3200|3200|3150|3150|1619600
843537600000|1996-09-24 04:00:00|3150|3150|3112.5|3112.5|3175|3175|3100|3100|3766100
843624000000|1996-09-25 04:00:00|3112.5|3112.5|3100|3100|3125|3125|3062.5|3062.5|3266800
843710400000|1996-09-26 04:00:00|3100|3100|3075|3075|3112.5|3112.5|3062.5|3062.5|4484200
843796800000|1996-09-27 04:00:00|3087.5|3087.5|3062.5|3062.5|3087.5|3087.5|3050|3050|2488600
844056000000|1996-09-30 04:00:00|3087.5|3087.5|3125|3125|3150|3150|3075|3075|2926700
844142400000|1996-10-01 04:00:00|3125|3125|3162.5|3162.5|3162.5|3162.5|3112.5|3112.5|2805900
844228800000|1996-10-02 04:00:00|3187.5|3187.5|3175|3175|3225|3225|3162.5|3162.5|4431600
844315200000|1996-10-03 04:00:00|3187.5|3187.5|3125|3125|3187.5|3187.5|3100|3100|2410000
844401600000|1996-10-04 04:00:00|3125|3125|3162.5|3162.5|3175|3175|3125|3125|2540000
844660800000|1996-10-07 04:00:00|3187.5|3187.5|3187.5|3187.5|3212.5|3212.5|3175|3175|2058700
844747200000|1996-10-08 04:00:00|3200|3200|3187.5|3187.5|3237.5|3237.5|3187.5|3187.5|2969200
844833600000|1996-10-09 04:00:00|3200|3200|3175|3175|3225|3225|3175|3175|1670300
844920000000|1996-10-10 04:00:00|3175|3175|3175|3175|3200|3200|3162.5|3162.5|1346800
845006400000|1996-10-11 04:00:00|3200|3200|3200|3200|3237.5|3237.5|3187.5|3187.5|1483400
845265600000|1996-10-14 04:00:00|3225|3225|3287.5|3287.5|3300|3300|3225|3225|2453900
845352000000|1996-10-15 04:00:00|3325|3325|3325|3325|3350|3350|3262.5|3262.5|2584900
845438400000|1996-10-16 04:00:00|3312.5|3312.5|3237.5|3237.5|3312.5|3312.5|3200|3200|2867200
845524800000|1996-10-17 04:00:00|3237.5|3237.5|3187.5|3187.5|3262.5|3262.5|3187.5|3187.5|3119100
845611200000|1996-10-18 04:00:00|3200|3200|3175|3175|3200|3200|3162.5|3162.5|2743300
845870400000|1996-10-21 04:00:00|3162.5|3162.5|3162.5|3162.5|3187.5|3187.5|3150|3150|3226000
845956800000|1996-10-22 04:00:00|3162.5|3162.5|3150|3150|3212.5|3212.5|3150|3150|2252900
846043200000|1996-10-23 04:00:00|3137.5|3137.5|3137.5|3137.5|3175|3175|3125|3125|2030000
846129600000|1996-10-24 04:00:00|3162.5|3162.5|3137.5|3137.5|3175|3175|3100|3100|3742600
846216000000|1996-10-25 04:00:00|3150|3150|3125|3125|3162.5|3162.5|3125|3125|1892500
846478800000|1996-10-28 05:00:00|3150|3150|3112.5|3112.5|3162.5|3162.5|3112.5|3112.5|1771000
846565200000|1996-10-29 05:00:00|3137.5|3137.5|3125|3125|3150|3150|3100|3100|3484600
846651600000|1996-10-30 05:00:00|3100|3100|3087.5|3087.5|3125|3125|3075|3075|2305000
846738000000|1996-10-31 05:00:00|3100|3100|3125|3125|3137.5|3137.5|3075|3075|2245800
846824400000|1996-11-01 05:00:00|3125|3125|3050|3050|3125|3125|3037.5|3037.5|4051200
847083600000|1996-11-04 05:00:00|3050|3050|3150|3150|3150|3150|3037.5|3037.5|2969100
847170000000|1996-11-05 05:00:00|3187.5|3187.5|3162.5|3162.5|3212.5|3212.5|3137.5|3137.5|3731900
847256400000|1996-11-06 05:00:00|3162.5|3162.5|3162.5|3162.5|3175|3175|3100|3100|2554800
847342800000|1996-11-07 05:00:00|3162.5|3162.5|3100|3100|3200|3200|3100|3100|2668800
847429200000|1996-11-08 05:00:00|3112.5|3112.5|3162.5|3162.5|3162.5|3162.5|3050|3050|2196800
847688400000|1996-11-11 05:00:00|3150|3150|3162.5|3162.5|3200|3200|3150|3150|1937700
847774800000|1996-11-12 05:00:00|3162.5|3162.5|3137.5|3137.5|3175|3175|3125|3125|2390100
847861200000|1996-11-13 05:00:00|3137.5|3137.5|3150|3150|3150|3150|3100|3100|3037500
847947600000|1996-11-14 05:00:00|3137.5|3137.5|3150|3150|3175|3175|3125|3125|2152500
848034000000|1996-11-15 05:00:00|3175|3175|3137.5|3137.5|3175|3175|3100|3100|3550200
848293200000|1996-11-18 05:00:00|3175|3175|3187.5|3187.5|3200|3200|3137.5|3137.5|1876600
848379600000|1996-11-19 05:00:00|3212.5|3212.5|3187.5|3187.5|3237.5|3237.5|3150|3150|2203600
848466000000|1996-11-20 05:00:00|3175|3175|3250|3250|3275|3275|3162.5|3162.5|3566300
848552400000|1996-11-21 05:00:00|3250|3250|3200|3200|3250|3250|3187.5|3187.5|3279400
848638800000|1996-11-22 05:00:00|3212.5|3212.5|3212.5|3212.5|3250|3250|3187.5|3187.5|2643900
848898000000|1996-11-25 05:00:00|3212.5|3212.5|3250|3250|3262.5|3262.5|3200|3200|2389100
848984400000|1996-11-26 05:00:00|3262.5|3262.5|3237.5|3237.5|3287.5|3287.5|3237.5|3237.5|2925200
849070800000|1996-11-27 05:00:00|3250|3250|3250|3250|3262.5|3262.5|3225|3225|1657100
849243600000|1996-11-29 05:00:00|3262.5|3262.5|3275|3275|3362.5|3362.5|3262.5|3262.5|665600
849502800000|1996-12-02 05:00:00|3275|3275|3275|3275|3300|3300|3250|3250|1949400
849589200000|1996-12-03 05:00:00|3287.5|3287.5|3337.5|3337.5|3387.5|3387.5|3275|3275|3071700
849675600000|1996-12-04 05:00:00|3300|3300|3300|3300|3325|3325|3275|3275|2702000
849762000000|1996-12-05 05:00:00|3287.5|3287.5|3300|3300|3350|3350|3287.5|3287.5|2211100
849848400000|1996-12-06 05:00:00|3237.5|3237.5|3237.5|3237.5|3262.5|3262.5|3212.5|3212.5|2576400
850107600000|1996-12-09 05:00:00|3287.5|3287.5|3337.5|3337.5|3337.5|3337.5|3250|3250|1891800
850194000000|1996-12-10 05:00:00|3350|3350|3275|3275|3350|3350|3275|3275|2197500
850280400000|1996-12-11 05:00:00|3225|3225|3312.5|3312.5|3312.5|3312.5|3212.5|3212.5|2305300
850366800000|1996-12-12 05:00:00|3312.5|3312.5|3212.5|3212.5|3312.5|3312.5|3212.5|3212.5|1929300
850453200000|1996-12-13 05:00:00|3212.5|3212.5|3200|3200|3225|3225|3187.5|3187.5|2394400
850712400000|1996-12-16 05:00:00|3212.5|3212.5|3125|3125|3212.5|3212.5|3112.5|3112.5|2263800
850798800000|1996-12-17 05:00:00|3100|3100|3187.5|3187.5|3200|3200|3100|3100|2790300
850885200000|1996-12-18 05:00:00|3237.5|3237.5|3200|3200|3237.5|3237.5|3187.5|3187.5|2484800
850971600000|1996-12-19 05:00:00|3200|3200|3162.5|3162.5|3200|3200|3137.5|3137.5|2670400
851058000000|1996-12-20 05:00:00|3262.5|3262.5|3187.5|3187.5|3262.5|3262.5|3175|3175|4909500
851317200000|1996-12-23 05:00:00|3162.5|3162.5|3162.5|3162.5|3187.5|3187.5|3162.5|3162.5|1338800
851403600000|1996-12-24 05:00:00|3187.5|3187.5|3212.5|3212.5|3225|3225|3187.5|3187.5|1312100
851576400000|1996-12-26 05:00:00|3212.5|3212.5|3225|3225|3231.25|3231.25|3212.5|3212.5|1409600
851662800000|1996-12-27 05:00:00|3225|3225|3212.5|3212.5|3225|3225|3200|3200|1532100
851922000000|1996-12-30 05:00:00|3212.5|3212.5|3225|3225|3250|3250|3200|3200|1896600
852008400000|1996-12-31 05:00:00|3212.5|3212.5|3225|3225|3225|3225|3175|3175|1590600
852181200000|1997-01-02 05:00:00|3187.5|3187.5|3187.5|3187.5|3200|3200|3137.5|3137.5|2267600
852267600000|1997-01-03 05:00:00|3225|3225|3250|3250|3262.5|3262.5|3212.5|3212.5|3460400
852526800000|1997-01-06 05:00:00|3250|3250|3312.5|3312.5|3337.5|3337.5|3250|3250|5329400
852613200000|1997-01-07 05:00:00|3350|3350|3350|3350|3362.5|3362.5|3325|3325|5984600
852699600000|1997-01-08 05:00:00|3375|3375|3425|3425|3437.5|3437.5|3362.5|3362.5|5831600
852786000000|1997-01-09 05:00:00|3437.5|3437.5|3375|3375|3450|3450|3362.5|3362.5|2753700
852872400000|1997-01-10 05:00:00|3300|3300|3350|3350|3350|3350|3287.5|3287.5|3533700
853131600000|1997-01-13 05:00:00|3375|3375|3325|3325|3375|3375|3300|3300|2274200
853218000000|1997-01-14 05:00:00|3362.5|3362.5|3375|3375|3400|3400|3350|3350|2552700
853304400000|1997-01-15 05:00:00|3375|3375|3312.5|3312.5|3375|3375|3300|3300|2572300
853390800000|1997-01-16 05:00:00|3325|3325|3287.5|3287.5|3325|3325|3275|3275|1849900
853477200000|1997-01-17 05:00:00|3300|3300|3300|3300|3325|3325|3275|3275|2691100
853736400000|1997-01-20 05:00:00|3312.5|3312.5|3312.5|3312.5|3350|3350|3300|3300|2437100
853822800000|1997-01-21 05:00:00|3300|3300|3362.5|3362.5|3400|3400|3275|3275|2921600
853909200000|1997-01-22 05:00:00|3387.5|3387.5|3425|3425|3425|3425|3387.5|3387.5|3131900
853995600000|1997-01-23 05:00:00|3437.5|3437.5|3375|3375|3500|3500|3362.5|3362.5|4505100
854082000000|1997-01-24 05:00:00|3412.5|3412.5|3362.5|3362.5|3450|3450|3350|3350|2442400
854341200000|1997-01-27 05:00:00|3362.5|3362.5|3312.5|3312.5|3375|3375|3300|3300|3855000
854427600000|1997-01-28 05:00:00|3337.5|3337.5|3250|3250|3337.5|3337.5|3225|3225|2228300
854514000000|1997-01-29 05:00:00|3250|3250|3237.5|3237.5|3287.5|3287.5|3200|3200|3738700
854600400000|1997-01-30 05:00:00|3250|3250|3237.5|3237.5|3250|3250|3200|3200|3220000
854686800000|1997-01-31 05:00:00|3250|3250|3212.5|3212.5|3287.5|3287.5|3212.5|3212.5|3040500
854946000000|1997-02-03 05:00:00|3237.5|3237.5|3225|3225|3262.5|3262.5|3212.5|3212.5|2987900
855032400000|1997-02-04 05:00:00|3237.5|3237.5|3237.5|3237.5|3250|3250|3212.5|3212.5|3116200
855118800000|1997-02-05 05:00:00|3250|3250|3225|3225|3312.5|3312.5|3225|3225|4221000
855205200000|1997-02-06 05:00:00|3275|3275|3212.5|3212.5|3275|3275|3200|3200|3041700
855291600000|1997-02-07 05:00:00|3237.5|3237.5|3225|3225|3250|3250|3175|3175|2951200
855550800000|1997-02-10 05:00:00|3225|3225|3200|3200|3237.5|3237.5|3187.5|3187.5|2271800
855637200000|1997-02-11 05:00:00|3200|3200|3225|3225|3225|3225|3200|3200|1784800
855723600000|1997-02-12 05:00:00|3225|3225|3275|3275|3275|3275|3212.5|3212.5|2537100
855810000000|1997-02-13 05:00:00|3275|3275|3275|3275|3287.5|3287.5|3250|3250|2740500
855896400000|1997-02-14 05:00:00|3287.5|3287.5|3275|3275|3325|3325|3262.5|3262.5|2829100
856242000000|1997-02-18 05:00:00|3300|3300|3325|3325|3325|3325|3275|3275|1730700
856328400000|1997-02-19 05:00:00|3325|3325|3275|3275|3325|3325|3250|3250|2744900
856414800000|1997-02-20 05:00:00|3262.5|3262.5|3300|3300|3300|3300|3250|3250|2290800
856501200000|1997-02-21 05:00:00|3300|3300|3312.5|3312.5|3337.5|3337.5|3300|3300|2886900
856760400000|1997-02-24 05:00:00|3312.5|3312.5|3337.5|3337.5|3362.5|3362.5|3312.5|3312.5|3173400
856846800000|1997-02-25 05:00:00|3337.5|3337.5|3350|3350|3362.5|3362.5|3237.5|3237.5|2003200
856933200000|1997-02-26 05:00:00|3375|3375|3337.5|3337.5|3387.5|3387.5|3287.5|3287.5|2683200
857019600000|1997-02-27 05:00:00|3325|3325|3287.5|3287.5|3337.5|3337.5|3262.5|3262.5|1971400
857106000000|1997-02-28 05:00:00|3287.5|3287.5|3287.5|3287.5|3337.5|3337.5|3250|3250|2890700
857365200000|1997-03-03 05:00:00|3300|3300|3312.5|3312.5|3350|3350|3287.5|3287.5|2172700
857451600000|1997-03-04 05:00:00|3325|3325|3200|3200|3325|3325|3175|3175|3673700
857538000000|1997-03-05 05:00:00|3212.5|3212.5|3200|3200|3237.5|3237.5|3187.5|3187.5|3052500
857624400000|1997-03-06 05:00:00|3212.5|3212.5|3187.5|3187.5|3225|3225|3175|3175|1854400
857710800000|1997-03-07 05:00:00|3200|3200|3225|3225|3250|3250|3193.75|3193.75|2405700
857970000000|1997-03-10 05:00:00|3237.5|3237.5|3262.5|3262.5|3262.5|3262.5|3225|3225|1310600
858056400000|1997-03-11 05:00:00|3250|3250|3225|3225|3262.5|3262.5|3225|3225|1733200
858142800000|1997-03-12 05:00:00|3212.5|3212.5|3262.5|3262.5|3262.5|3262.5|3212.5|3212.5|1599500
858229200000|1997-03-13 05:00:00|3225|3225|3175|3175|3250|3250|3175|3175|1888800
858315600000|1997-03-14 05:00:00|3200|3200|3212.5|3212.5|3212.5|3212.5|3175|3175|1420900
858574800000|1997-03-17 05:00:00|3175|3175|3225|3225|3225|3225|3150|3150|1922600
858661200000|1997-03-18 05:00:00|3237.5|3237.5|3200|3200|3250|3250|3187.5|3187.5|2254700
858747600000|1997-03-19 05:00:00|3187.5|3187.5|3175|3175|3212.5|3212.5|3162.5|3162.5|1539600
858834000000|1997-03-20 05:00:00|3175|3175|3150|3150|3175|3175|3150|3150|1471100
858920400000|1997-03-21 05:00:00|3175|3175|3175|3175|3200|3200|3162.5|3162.5|1964500
859179600000|1997-03-24 05:00:00|3187.5|3187.5|3175|3175|3200|3200|3162.5|3162.5|1935000
859266000000|1997-03-25 05:00:00|3200|3200|3187.5|3187.5|3237.5|3237.5|3175|3175|1912400
859352400000|1997-03-26 05:00:00|3162.5|3162.5|3112.5|3112.5|3175|3175|3100|3100|2474600
859438800000|1997-03-27 05:00:00|3112.5|3112.5|3087.5|3087.5|3137.5|3137.5|3075|3075|2780900
859784400000|1997-03-31 05:00:00|3125|3125|3137.5|3137.5|3187.5|3187.5|3112.5|3112.5|3220000
859870800000|1997-04-01 05:00:00|3137.5|3137.5|3150|3150|3150|3150|3112.5|3112.5|2715000
859957200000|1997-04-02 05:00:00|3125|3125|3100|3100|3137.5|3137.5|3075|3075|2433700
860043600000|1997-04-03 05:00:00|3087.5|3087.5|3075|3075|3100|3100|3075|3075|1526600
860130000000|1997-04-04 05:00:00|3050|3050|3087.5|3087.5|3087.5|3087.5|3000|3000|3538100
860385600000|1997-04-07 04:00:00|3112.5|3112.5|3162.5|3162.5|3162.5|3162.5|3075|3075|3805500
860472000000|1997-04-08 04:00:00|3187.5|3187.5|3200|3200|3212.5|3212.5|3187.5|3187.5|2771800
860558400000|1997-04-09 04:00:00|3212.5|3212.5|3287.5|3287.5|3300|3300|3212.5|3212.5|4009300
860644800000|1997-04-10 04:00:00|3300|3300|3262.5|3262.5|3350|3350|3262.5|3262.5|2947400
860731200000|1997-04-11 04:00:00|3225|3225|3225|3225|3250|3250|3187.5|3187.5|2747200
860990400000|1997-04-14 04:00:00|3237.5|3237.5|3250|3250|3275|3275|3225|3225|2098000
861076800000|1997-04-15 04:00:00|3287.5|3287.5|3325|3325|3337.5|3337.5|3287.5|3287.5|3573600
861163200000|1997-04-16 04:00:00|3387.5|3387.5|3487.5|3487.5|3487.5|3487.5|3375|3375|7575100
861249600000|1997-04-17 04:00:00|3475|3475|3412.5|3412.5|3487.5|3487.5|3400|3400|3624400
861336000000|1997-04-18 04:00:00|3425|3425|3425|3425|3437.5|3437.5|3387.5|3387.5|3197000
861595200000|1997-04-21 04:00:00|3437.5|3437.5|3462.5|3462.5|3500|3500|3437.5|3437.5|2374900
861681600000|1997-04-22 04:00:00|3462.5|3462.5|3487.5|3487.5|3487.5|3487.5|3425|3425|2361100
861768000000|1997-04-23 04:00:00|3487.5|3487.5|3487.5|3487.5|3487.5|3487.5|3462.5|3462.5|2050700
861854400000|1997-04-24 04:00:00|3487.5|3487.5|3437.5|3437.5|3500|3500|3437.5|3437.5|1807200
861940800000|1997-04-25 04:00:00|3437.5|3437.5|3425|3425|3437.5|3437.5|3412.5|3412.5|1689000
862200000000|1997-04-28 04:00:00|3412.5|3412.5|3450|3450|3462.5|3462.5|3412.5|3412.5|1439000
862286400000|1997-04-29 04:00:00|3475|3475|3537.5|3537.5|3537.5|3537.5|3462.5|3462.5|4114600
862372800000|1997-04-30 04:00:00|3487.5|3487.5|3475|3475|3500|3500|3450|3450|3798200
862459200000|1997-05-01 04:00:00|3475|3475|3437.5|3437.5|3487.5|3487.5|3425|3425|2436300
862545600000|1997-05-02 04:00:00|3450|3450|3475|3475|3475|3475|3400|3400|1780900
862804800000|1997-05-05 04:00:00|3475|3475|3537.5|3537.5|3550|3550|3450|3450|2845000
862891200000|1997-05-06 04:00:00|3537.5|3537.5|3587.5|3587.5|3612.5|3612.5|3487.5|3487.5|6197800
862977600000|1997-05-07 04:00:00|3575|3575|3512.5|3512.5|3600|3600|3512.5|3512.5|2338200
863064000000|1997-05-08 04:00:00|3525|3525|3562.5|3562.5|3612.5|3612.5|3500|3500|3205000
863150400000|1997-05-09 04:00:00|3600|3600|3662.5|3662.5|3662.5|3662.5|3525|3525|4617200
863409600000|1997-05-12 04:00:00|3668.75|3668.75|3700|3700|3737.5|3737.5|3668.75|3668.75|5679000
863496000000|1997-05-13 04:00:00|3675|3675|3575|3575|3687.5|3687.5|3562.5|3562.5|3449600
863582400000|1997-05-14 04:00:00|3612.5|3612.5|3612.5|3612.5|3662.5|3662.5|3587.5|3587.5|2772600
863668800000|1997-05-15 04:00:00|3600|3600|3675|3675|3675|3675|3600|3600|2476200
863755200000|1997-05-16 04:00:00|3675|3675|3662.5|3662.5|3712.5|3712.5|3650|3650|4715400
864014400000|1997-05-19 04:00:00|3650|3650|3637.5|3637.5|3650|3650|3612.5|3612.5|1006100
864100800000|1997-05-20 04:00:00|3662.5|3662.5|3750|3750|3762.5|3762.5|3662.5|3662.5|5499400
864187200000|1997-05-21 04:00:00|3762.5|3762.5|3725|3725|3762.5|3762.5|3662.5|3662.5|4494200
864273600000|1997-05-22 04:00:00|3687.5|3687.5|3712.5|3712.5|3712.5|3712.5|3650|3650|1995900
864360000000|1997-05-23 04:00:00|3737.5|3737.5|3737.5|3737.5|3762.5|3762.5|3712.5|3712.5|2293800
864705600000|1997-05-27 04:00:00|3700|3700|3762.5|3762.5|3787.5|3787.5|3700|3700|2090800
864792000000|1997-05-28 04:00:00|3762.5|3762.5|3737.5|3737.5|3787.5|3787.5|3700|3700|2239400
864878400000|1997-05-29 04:00:00|3750|3750|3712.5|3712.5|3750|3750|3700|3700|1208000
864964800000|1997-05-30 04:00:00|3650|3650|3750|3750|3750|3750|3650|3650|1889900
865224000000|1997-06-02 04:00:00|3762.5|3762.5|3712.5|3712.5|3775|3775|3700|3700|1487300
865310400000|1997-06-03 04:00:00|3737.5|3737.5|3800|3800|3825|3825|3725|3725|3464000
865396800000|1997-06-04 04:00:00|3812.5|3812.5|3762.5|3762.5|3812.5|3812.5|3750|3750|2036900
865483200000|1997-06-05 04:00:00|3800|3800|3825|3825|3837.5|3837.5|3787.5|3787.5|2346400
865569600000|1997-06-06 04:00:00|3825|3825|3812.5|3812.5|3850|3850|3800|3800|1965400
865828800000|1997-06-09 04:00:00|3800|3800|3825|3825|3825|3825|3787.5|3787.5|1191400
865915200000|1997-06-10 04:00:00|3775|3775|3800|3800|3812.5|3812.5|3737.5|3737.5|2135600
866001600000|1997-06-11 04:00:00|3800|3800|3887.5|3887.5|3887.5|3887.5|3787.5|3787.5|2526600
866088000000|1997-06-12 04:00:00|3900|3900|3862.5|3862.5|3912.5|3912.5|3862.5|3862.5|2449200
866174400000|1997-06-13 04:00:00|3862.5|3862.5|3837.5|3837.5|3918.75|3918.75|3837.5|3837.5|3520600
866433600000|1997-06-16 04:00:00|3850|3850|3862.5|3862.5|3862.5|3862.5|3837.5|3837.5|2153800
866520000000|1997-06-17 04:00:00|3862.5|3862.5|3800|3800|3862.5|3862.5|3800|3800|2099900
866606400000|1997-06-18 04:00:00|3762.5|3762.5|3875|3875|3875|3875|3762.5|3762.5|2308000
866692800000|1997-06-19 04:00:00|3900|3900|3825|3825|3912.5|3912.5|3800|3800|3699500
866779200000|1997-06-20 04:00:00|3850|3850|3875|3875|3875|3875|3837.5|3837.5|5093400
867038400000|1997-06-23 04:00:00|3837.5|3837.5|3812.5|3812.5|3862.5|3862.5|3775|3775|2057000
867124800000|1997-06-24 04:00:00|3837.5|3837.5|3887.5|3887.5|3900|3900|3800|3800|2118900
867211200000|1997-06-25 04:00:00|3900|3900|3868.75|3868.75|3931.25|3931.25|3837.5|3837.5|2865400
867297600000|1997-06-26 04:00:00|3831.25|3831.25|3837.5|3837.5|3900|3900|3825|3825|2004200
867384000000|1997-06-27 04:00:00|3925|3925|3900|3900|3950|3950|3875|3875|2940600
867643200000|1997-06-30 04:00:00|3900|3900|3800|3800|3950|3950|3775|3775|2972500
867729600000|1997-07-01 04:00:00|3825|3825|3843.75|3843.75|3862.5|3862.5|3818.75|3818.75|2449100
867816000000|1997-07-02 04:00:00|3887.5|3887.5|3987.5|3987.5|3987.5|3987.5|3862.5|3862.5|2161200
867902400000|1997-07-03 04:00:00|4000|4000|4000|4000|4000|4000|3975|3975|2263200
868248000000|1997-07-07 04:00:00|4000|4000|3950|3950|4012.5|4012.5|3950|3950|2186500
868334400000|1997-07-08 04:00:00|3956.25|3956.25|4037.5|4037.5|4050|4050|3956.25|3956.25|2666900
868420800000|1997-07-09 04:00:00|4043.75|4043.75|3981.25|3981.25|4062.5|4062.5|3943.75|3943.75|2728300
868507200000|1997-07-10 04:00:00|3981.25|3981.25|4112.5|4112.5|4112.5|4112.5|3962.5|3962.5|3063200
868593600000|1997-07-11 04:00:00|4075|4075|4037.5|4037.5|4131.25|4131.25|4031.25|4031.25|2627700
868852800000|1997-07-14 04:00:00|4118.75|4118.75|4112.5|4112.5|4125|4125|4075|4075|2871900
868939200000|1997-07-15 04:00:00|4125|4125|4212.5|4212.5|4218.75|4218.75|4087.5|4087.5|3717200
869025600000|1997-07-16 04:00:00|4181.25|4181.25|4062.5|4062.5|4187.5|4187.5|4037.5|4037.5|5919600
869112000000|1997-07-17 04:00:00|4062.5|4062.5|4068.75|4068.75|4125|4125|4056.25|4056.25|3802600
869198400000|1997-07-18 04:00:00|4068.75|4068.75|3993.75|3993.75|4075|4075|3981.25|3981.25|2796600
869457600000|1997-07-21 04:00:00|3987.5|3987.5|3975|3975|4037.5|4037.5|3950|3950|3159300
869544000000|1997-07-22 04:00:00|4000|4000|4093.75|4093.75|4112.5|4112.5|3962.5|3962.5|3890900
869630400000|1997-07-23 04:00:00|4050|4050|4100|4100|4106.25|4106.25|4025|4025|2623800
869716800000|1997-07-24 04:00:00|4075|4075|4125|4125|4200|4200|4075|4075|1696300
869803200000|1997-07-25 04:00:00|4125|4125|4056.25|4056.25|4150|4150|4025|4025|2100500
870062400000|1997-07-28 04:00:00|4081.25|4081.25|4143.75|4143.75|4168.75|4168.75|4075|4075|2242200
870148800000|1997-07-29 04:00:00|4150|4150|4137.5|4137.5|4150|4150|4112.5|4112.5|2694700
870235200000|1997-07-30 04:00:00|4100|4100|4125|4125|4131.25|4131.25|4087.5|4087.5|2233900
870321600000|1997-07-31 04:00:00|4125|4125|4087.5|4087.5|4150|4150|4081.25|4081.25|1648900
870408000000|1997-08-01 04:00:00|4075|4075|4062.5|4062.5|4081.25|4081.25|4025|4025|1850500
870667200000|1997-08-04 04:00:00|4100|4100|4125|4125|4143.75|4143.75|4075|4075|1873100
870753600000|1997-08-05 04:00:00|4125|4125|4087.5|4087.5|4156.25|4156.25|4075|4075|2148400
870840000000|1997-08-06 04:00:00|4081.25|4081.25|4118.75|4118.75|4131.25|4131.25|4081.25|4081.25|2665100
870926400000|1997-08-07 04:00:00|4143.75|4143.75|4231.25|4231.25|4256.25|4256.25|4137.5|4137.5|4121600
871012800000|1997-08-08 04:00:00|4156.25|4156.25|4100|4100|4206.25|4206.25|4081.25|4081.25|3098100
871272000000|1997-08-11 04:00:00|4175|4175|4100|4100|4193.75|4193.75|4087.5|4087.5|2565400
871358400000|1997-08-12 04:00:00|4125|4125|4043.75|4043.75|4143.75|4143.75|4037.5|4037.5|1616600
871444800000|1997-08-13 04:00:00|4100|4100|4075|4075|4118.75|4118.75|4025|4025|1995800
871531200000|1997-08-14 04:00:00|4093.75|4093.75|4050|4050|4106.25|4106.25|4018.75|4018.75|1270400
871617600000|1997-08-15 04:00:00|4018.75|4018.75|3987.5|3987.5|4043.75|4043.75|3981.25|3981.25|1912100
871876800000|1997-08-18 04:00:00|3993.75|3993.75|4062.5|4062.5|4068.75|4068.75|3937.5|3937.5|1951500
871963200000|1997-08-19 04:00:00|4068.75|4068.75|4068.75|4068.75|4093.75|4093.75|4000|4000|2258900
872049600000|1997-08-20 04:00:00|4050|4050|4193.75|4193.75|4206.25|4206.25|4037.5|4037.5|4028800
872136000000|1997-08-21 04:00:00|4250|4250|4262.5|4262.5|4306.25|4306.25|4200|4200|5005500
872222400000|1997-08-22 04:00:00|4225|4225|4293.75|4293.75|4293.75|4293.75|4218.75|4218.75|3502500
872481600000|1997-08-25 04:00:00|4300|4300|4412.5|4412.5|4425|4425|4293.75|4293.75|3014900
872568000000|1997-08-26 04:00:00|4412.5|4412.5|4450|4450|4525|4525|4400|4400|4804500
872654400000|1997-08-27 04:00:00|4462.5|4462.5|4375|4375|4468.75|4468.75|4325|4325|2082100
872740800000|1997-08-28 04:00:00|4375|4375|4350|4350|4443.75|4443.75|4337.5|4337.5|2010400
872827200000|1997-08-29 04:00:00|4337.5|4337.5|4300|4300|4400|4400|4300|4300|1832000
873172800000|1997-09-02 04:00:00|4318.75|4318.75|4375|4375|4400|4400|4312.5|4312.5|2563300
873259200000|1997-09-03 04:00:00|4393.75|4393.75|4362.5|4362.5|4443.75|4443.75|4356.25|4356.25|2941800
873345600000|1997-09-04 04:00:00|4481.25|4481.25|4518.75|4518.75|4587.5|4587.5|4475|4475|4390200
873432000000|1997-09-05 04:00:00|4518.75|4518.75|4487.5|4487.5|4562.5|4562.5|4475|4475|2710400
873691200000|1997-09-08 04:00:00|4462.5|4462.5|4450|4450|4506.25|4506.25|4443.75|4443.75|1586000
873777600000|1997-09-09 04:00:00|4450|4450|4543.75|4543.75|4575|4575|4381.25|4381.25|3451200
873864000000|1997-09-10 04:00:00|4487.5|4487.5|4537.5|4537.5|4575|4575|4487.5|4487.5|3066000
873950400000|1997-09-11 04:00:00|4537.5|4537.5|4456.25|4456.25|4556.25|4556.25|4412.5|4412.5|3357600
874036800000|1997-09-12 04:00:00|4462.5|4462.5|4425|4425|4500|4500|4337.5|4337.5|2860500
874296000000|1997-09-15 04:00:00|4400|4400|4393.75|4393.75|4412.5|4412.5|4381.25|4381.25|2084800
874382400000|1997-09-16 04:00:00|4400|4400|4456.25|4456.25|4456.25|4456.25|4400|4400|2594700
874468800000|1997-09-17 04:00:00|4543.75|4543.75|4500|4500|4593.75|4593.75|4487.5|4487.5|2988500
874555200000|1997-09-18 04:00:00|4512.5|4512.5|4518.75|4518.75|4612.5|4612.5|4500|4500|3158100
874641600000|1997-09-19 04:00:00|4525|4525|4518.75|4518.75|4562.5|4562.5|4500|4500|3317500
874900800000|1997-09-22 04:00:00|4518.75|4518.75|4500|4500|4587.5|4587.5|4487.5|4487.5|2286200
874987200000|1997-09-23 04:00:00|4487.5|4487.5|4400|4400|4487.5|4487.5|4381.25|4381.25|2408600
875073600000|1997-09-24 04:00:00|4400|4400|4350|4350|4418.75|4418.75|4343.75|4343.75|2770700
875160000000|1997-09-25 04:00:00|4368.75|4368.75|4400|4400|4400|4400|4343.75|4343.75|1860400
875246400000|1997-09-26 04:00:00|4406.25|4406.25|4393.75|4393.75|4462.5|4462.5|4375|4375|1767400
875505600000|1997-09-29 04:00:00|4356.25|4356.25|4506.25|4506.25|4525|4525|4356.25|4356.25|1918300
875592000000|1997-09-30 04:00:00|4500|4500|4512.5|4512.5|4587.5|4587.5|4481.25|4481.25|2048600
875678400000|1997-10-01 04:00:00|4500|4500|4562.5|4562.5|4575|4575|4500|4500|2265600
875764800000|1997-10-02 04:00:00|4625|4625|4681.25|4681.25|4700|4700|4612.5|4612.5|2926100
875851200000|1997-10-03 04:00:00|4756.25|4756.25|4650|4650|4800|4800|4587.5|4587.5|3487600
876110400000|1997-10-06 04:00:00|4712.5|4712.5|4750|4750|4775|4775|4700|4700|2615100
876196800000|1997-10-07 04:00:00|4775|4775|4787.5|4787.5|4812.5|4812.5|4762.5|4762.5|2251000
876283200000|1997-10-08 04:00:00|4850|4850|4825|4825|4868.75|4868.75|4762.5|4762.5|3591800
876369600000|1997-10-09 04:00:00|4975|4975|4950|4950|5012.5|5012.5|4881.25|4881.25|5423100
876456000000|1997-10-10 04:00:00|4925|4925|4925|4925|4937.5|4937.5|4881.25|4881.25|2392500
876715200000|1997-10-13 04:00:00|4956.25|4956.25|4987.5|4987.5|5025|5025|4956.25|4956.25|2394100
876801600000|1997-10-14 04:00:00|4993.75|4993.75|4956.25|4956.25|5000|5000|4912.5|4912.5|3086100
876888000000|1997-10-15 04:00:00|4900|4900|4912.5|4912.5|4956.25|4956.25|4893.75|4893.75|4392600
876974400000|1997-10-16 04:00:00|4918.75|4918.75|4793.75|4793.75|4956.25|4956.25|4781.25|4781.25|4872600
877060800000|1997-10-17 04:00:00|4793.75|4793.75|4743.75|4743.75|4793.75|4793.75|4687.5|4687.5|3517700
877320000000|1997-10-20 04:00:00|4743.75|4743.75|4775|4775|4818.75|4818.75|4737.5|4737.5|3645000
877406400000|1997-10-21 04:00:00|4800|4800|4850|4850|4862.5|4862.5|4800|4800|2012100
877492800000|1997-10-22 04:00:00|4875|4875|4768.75|4768.75|4875|4875|4750|4750|1676000
877579200000|1997-10-23 04:00:00|4662.5|4662.5|4681.25|4681.25|4718.75|4718.75|4650|4650|2154300
877665600000|1997-10-24 04:00:00|4725|4725|4643.75|4643.75|4737.5|4737.5|4606.25|4606.25|1698900
877928400000|1997-10-27 05:00:00|4606.25|4606.25|4400|4400|4631.25|4631.25|4400|4400|4147100
878014800000|1997-10-28 05:00:00|4200|4200|4500|4500|4500|4500|4150|4150|7238800
878101200000|1997-10-29 05:00:00|4487.5|4487.5|4562.5|4562.5|4575|4575|4475|4475|3327300
878187600000|1997-10-30 05:00:00|4487.5|4487.5|4387.5|4387.5|4512.5|4512.5|4362.5|4362.5|2846900
878274000000|1997-10-31 05:00:00|4425|4425|4368.75|4368.75|4468.75|4468.75|4312.5|4312.5|2618400
878533200000|1997-11-03 05:00:00|4450|4450|4631.25|4631.25|4631.25|4631.25|4406.25|4406.25|2553300
878619600000|1997-11-04 05:00:00|4650|4650|4643.75|4643.75|4675|4675|4618.75|4618.75|2685200
878706000000|1997-11-05 05:00:00|4637.5|4637.5|4643.75|4643.75|4700|4700|4593.75|4593.75|2747700
878792400000|1997-11-06 05:00:00|4600|4600|4625|4625|4643.75|4643.75|4600|4600|1790400
878878800000|1997-11-07 05:00:00|4500|4500|4575|4575|4575|4575|4487.5|4487.5|2366100
879138000000|1997-11-10 05:00:00|4600|4600|4525|4525|4606.25|4606.25|4525|4525|2565500
879224400000|1997-11-11 05:00:00|4550|4550|4512.5|4512.5|4556.25|4556.25|4506.25|4506.25|2730100
879310800000|1997-11-12 05:00:00|4425|4425|4318.75|4318.75|4462.5|4462.5|4318.75|4318.75|2908400
879397200000|1997-11-13 05:00:00|4343.75|4343.75|4287.5|4287.5|4350|4350|4250|4250|4855300
879483600000|1997-11-14 05:00:00|4306.25|4306.25|4337.5|4337.5|4337.5|4337.5|4206.25|4206.25|3715600
879742800000|1997-11-17 05:00:00|4350|4350|4387.5|4387.5|4400|4400|4262.5|4262.5|3683400
879829200000|1997-11-18 05:00:00|4368.75|4368.75|4375|4375|4381.25|4381.25|4306.25|4306.25|1785400
879915600000|1997-11-19 05:00:00|4318.75|4318.75|4262.5|4262.5|4331.25|4331.25|4243.75|4243.75|2590100
880002000000|1997-11-20 05:00:00|4287.5|4287.5|4281.25|4281.25|4293.75|4293.75|4225|4225|2198500
880088400000|1997-11-21 05:00:00|4306.25|4306.25|4287.5|4287.5|4306.25|4306.25|4268.75|4268.75|2699700
880347600000|1997-11-24 05:00:00|4275|4275|4268.75|4268.75|4343.75|4343.75|4268.75|4268.75|2982200
880434000000|1997-11-25 05:00:00|4350|4350|4250|4250|4350|4350|4237.5|4237.5|2172800
880520400000|1997-11-26 05:00:00|4275|4275|4243.75|4243.75|4375|4375|4237.5|4237.5|2385800
880693200000|1997-11-28 05:00:00|4250|4250|4300|4300|4312.5|4312.5|4250|4250|826600
880952400000|1997-12-01 05:00:00|4343.75|4343.75|4437.5|4437.5|4487.5|4487.5|4343.75|4343.75|2376200
881038800000|1997-12-02 05:00:00|4475|4475|4562.5|4562.5|4575|4575|4450|4450|2410100
881125200000|1997-12-03 05:00:00|4600|4600|4481.25|4481.25|4612.5|4612.5|4481.25|4481.25|2436400
881211600000|1997-12-04 05:00:00|4487.5|4487.5|4512.5|4512.5|4600|4600|4487.5|4487.5|2136700
881298000000|1997-12-05 05:00:00|4512.5|4512.5|4618.75|4618.75|4650|4650|4512.5|4512.5|1912400
881557200000|1997-12-08 05:00:00|4618.75|4618.75|4593.75|4593.75|4637.5|4637.5|4531.25|4531.25|1976300
881643600000|1997-12-09 05:00:00|4593.75|4593.75|4625|4625|4681.25|4681.25|4575|4575|2688200
881730000000|1997-12-10 05:00:00|4631.25|4631.25|4768.75|4768.75|4768.75|4768.75|4631.25|4631.25|3556300
881816400000|1997-12-11 05:00:00|4762.5|4762.5|4625|4625|4800|4800|4625|4625|4357500
881902800000|1997-12-12 05:00:00|4650|4650|4693.75|4693.75|4737.5|4737.5|4650|4650|3799800
882162000000|1997-12-15 05:00:00|4743.75|4743.75|4706.25|4706.25|4743.75|4743.75|4693.75|4693.75|2210800
882248400000|1997-12-16 05:00:00|4756.25|4756.25|4850|4850|4850|4850|4731.25|4731.25|2629500
882334800000|1997-12-17 05:00:00|4850|4850|4893.75|4893.75|4900|4900|4812.5|4812.5|2713800
882421200000|1997-12-18 05:00:00|4887.5|4887.5|4737.5|4737.5|4893.75|4893.75|4712.5|4712.5|2700200
882507600000|1997-12-19 05:00:00|4656.25|4656.25|4587.5|4587.5|4675|4675|4500|4500|4603500
882766800000|1997-12-22 05:00:00|4575|4575|4625|4625|4693.75|4693.75|4575|4575|1888600
882853200000|1997-12-23 05:00:00|4656.25|4656.25|4631.25|4631.25|4706.25|4706.25|4606.25|4606.25|1463700
882939600000|1997-12-24 05:00:00|4681.25|4681.25|4631.25|4631.25|4681.25|4681.25|4606.25|4606.25|1173700
883112400000|1997-12-26 05:00:00|4650|4650|4675|4675|4700|4700|4643.75|4643.75|517100
883371600000|1997-12-29 05:00:00|4737.5|4737.5|4700|4700|4737.5|4737.5|4681.25|4681.25|1354500
883458000000|1997-12-30 05:00:00|4725|4725|4900|4900|4900|4900|4712.5|4712.5|1474500
883544400000|1997-12-31 05:00:00|4887.5|4887.5|4856.25|4856.25|4887.5|4887.5|4818.75|4818.75|1159600
883717200000|1998-01-02 05:00:00|4868.75|4868.75|4825|4825|4887.5|4887.5|4812.5|4812.5|1942600
883976400000|1998-01-05 05:00:00|4825|4825|4850|4850|4850|4850|4781.25|4781.25|2559300
884062800000|1998-01-06 05:00:00|4825|4825|4768.75|4768.75|4825|4825|4700|4700|2721200
884149200000|1998-01-07 05:00:00|4737.5|4737.5|4712.5|4712.5|4762.5|4762.5|4631.25|4631.25|3320600
884235600000|1998-01-08 05:00:00|4631.25|4631.25|4506.25|4506.25|4662.5|4662.5|4493.75|4493.75|3559400
884322000000|1998-01-09 05:00:00|4500|4500|4375|4375|4525|4525|4318.75|4318.75|4341200
884581200000|1998-01-12 05:00:00|4275|4275|4525|4525|4587.5|4587.5|4262.5|4262.5|4245400
884667600000|1998-01-13 05:00:00|4550|4550|4712.5|4712.5|4718.75|4718.75|4550|4550|2857600
884754000000|1998-01-14 05:00:00|4750|4750|4850|4850|4850|4850|4743.75|4743.75|3223900
884840400000|1998-01-15 05:00:00|4825|4825|4862.5|4862.5|4875|4875|4818.75|4818.75|2894500
884926800000|1998-01-16 05:00:00|4906.25|4906.25|4900|4900|4956.25|4956.25|4893.75|4893.75|3851200
885272400000|1998-01-20 05:00:00|4912.5|4912.5|4862.5|4862.5|4937.5|4937.5|4862.5|4862.5|3321400
885358800000|1998-01-21 05:00:00|4837.5|4837.5|4931.25|4931.25|4950|4950|4818.75|4818.75|2617100
885445200000|1998-01-22 05:00:00|4868.75|4868.75|4875|4875|4925|4925|4862.5|4862.5|1857500
885531600000|1998-01-23 05:00:00|4906.25|4906.25|4800|4800|4931.25|4931.25|4793.75|4793.75|1786900
885790800000|1998-01-26 05:00:00|4800|4800|4825|4825|4856.25|4856.25|4775|4775|1673500
885877200000|1998-01-27 05:00:00|4937.5|4937.5|4987.5|4987.5|5043.75|5043.75|4925|4925|5895800
885963600000|1998-01-28 05:00:00|4993.75|4993.75|4993.75|4993.75|5025|5025|4968.75|4968.75|3835800
886050000000|1998-01-29 05:00:00|4981.25|4981.25|5075|5075|5131.25|5131.25|4981.25|4981.25|6783000
886136400000|1998-01-30 05:00:00|5068.75|5068.75|5100|5100|5125|5125|5031.25|5031.25|2951800
886395600000|1998-02-02 05:00:00|5150|5150|5187.5|5187.5|5237.5|5237.5|5137.5|5137.5|3490700
886482000000|1998-02-03 05:00:00|5156.25|5156.25|5150|5150|5212.5|5212.5|5131.25|5131.25|3317000
886568400000|1998-02-04 05:00:00|5125|5125|5131.25|5131.25|5156.25|5156.25|5100|5100|3127500
886654800000|1998-02-05 05:00:00|5143.75|5143.75|5006.25|5006.25|5146.875|5146.875|4987.5|4987.5|2938200
886741200000|1998-02-06 05:00:00|5025|5025|5143.75|5143.75|5168.75|5168.75|5018.75|5018.75|3280100
887000400000|1998-02-09 05:00:00|5181.25|5181.25|5262.5|5262.5|5312.5|5312.5|5162.5|5162.5|3662500
887086800000|1998-02-10 05:00:00|5287.5|5287.5|5275|5275|5343.75|5343.75|5275|5275|3132000
887173200000|1998-02-11 05:00:00|5268.75|5268.75|5300|5300|5300|5300|5231.25|5231.25|1411700
887259600000|1998-02-12 05:00:00|5293.75|5293.75|5375|5375|5393.75|5393.75|5281.25|5281.25|1806500
887346000000|1998-02-13 05:00:00|5356.25|5356.25|5362.5|5362.5|5412.5|5412.5|5306.25|5306.25|2912200
887691600000|1998-02-17 05:00:00|5437.5|5437.5|5493.75|5493.75|5500|5500|5381.25|5381.25|3821900
887778000000|1998-02-18 05:00:00|5468.75|5468.75|5437.5|5437.5|5487.5|5487.5|5375|5375|3889400
887864400000|1998-02-19 05:00:00|5443.75|5443.75|5437.5|5437.5|5456.25|5456.25|5412.5|5412.5|2646800
887950800000|1998-02-20 05:00:00|5443.75|5443.75|5525|5525|5575|5575|5437.5|5437.5|2623500
888210000000|1998-02-23 05:00:00|5568.75|5568.75|5531.25|5531.25|5575|5575|5493.75|5493.75|1414000
888296400000|1998-02-24 05:00:00|5525|5525|5462.5|5462.5|5556.25|5556.25|5425|5425|2250800
888382800000|1998-02-25 05:00:00|5512.5|5512.5|5556.25|5556.25|5600|5600|5512.5|5512.5|2250700
888469200000|1998-02-26 05:00:00|5556.25|5556.25|5550|5550|5575|5575|5531.25|5531.25|1353900
888555600000|1998-02-27 05:00:00|5675|5675|5656.25|5656.25|5687.5|5687.5|5575|5575|2210200
888814800000|1998-03-02 05:00:00|5637.5|5637.5|5681.25|5681.25|5693.75|5693.75|5618.75|5618.75|2060500
888901200000|1998-03-03 05:00:00|5700|5700|5893.75|5893.75|5893.75|5893.75|5700|5700|3871600
888987600000|1998-03-04 05:00:00|5893.75|5893.75|5818.75|5818.75|6031.25|6031.25|5812.5|5812.5|6261800
889074000000|1998-03-05 05:00:00|5762.5|5762.5|5787.5|5787.5|5806.25|5806.25|5718.75|5718.75|2683500
889160400000|1998-03-06 05:00:00|5837.5|5837.5|5993.75|5993.75|6025|6025|5837.5|5837.5|3070800
889419600000|1998-03-09 05:00:00|6000|6000|5931.25|5931.25|6043.75|6043.75|5931.25|5931.25|2106800
889506000000|1998-03-10 05:00:00|5975|5975|6012.5|6012.5|6018.75|6018.75|5956.25|5956.25|2876800
889592400000|1998-03-11 05:00:00|5993.75|5993.75|5906.25|5906.25|6006.25|6006.25|5900|5900|2333000
889678800000|1998-03-12 05:00:00|5900|5900|5737.5|5737.5|5900|5900|5712.5|5712.5|3875000
889765200000|1998-03-13 05:00:00|5868.75|5868.75|5928.906|5928.906|5962.5|5962.5|5850|5850|6217700
890024400000|1998-03-16 05:00:00|6000|6000|6018.75|6018.75|6018.75|6018.75|5975|5975|3218700
890110800000|1998-03-17 05:00:00|6031.25|6031.25|6125|6125|6125|6125|5975|5975|1699900
890197200000|1998-03-18 05:00:00|6093.75|6093.75|6150|6150|6150|6150|6087.5|6087.5|1609100
890283600000|1998-03-19 05:00:00|6162.5|6162.5|6243.75|6243.75|6250|6250|6112.5|6112.5|2275300
890370000000|1998-03-20 05:00:00|6293.75|6293.75|6362.5|6362.5|6381.25|6381.25|6275|6275|3120300
890629200000|1998-03-23 05:00:00|6200|6200|6306.25|6306.25|6312.5|6312.5|6200|6200|2660700
890715600000|1998-03-24 05:00:00|6281.25|6281.25|6350|6350|6381.25|6381.25|6275|6275|2387600
890802000000|1998-03-25 05:00:00|6356.25|6356.25|6343.75|6343.75|6418.75|6418.75|6325|6325|3192600
890888400000|1998-03-26 05:00:00|6318.75|6318.75|6450|6450|6512.5|6512.5|6287.5|6287.5|3040500
890974800000|1998-03-27 05:00:00|6531.25|6531.25|6506.25|6506.25|6568.75|6568.75|6450|6450|3067300
891234000000|1998-03-30 05:00:00|6481.25|6481.25|6400|6400|6518.75|6518.75|6387.5|6387.5|2008300
891320400000|1998-03-31 05:00:00|6450|6450|6481.25|6481.25|6525|6525|6443.75|6443.75|2342200
891406800000|1998-04-01 05:00:00|6475|6475|6381.25|6381.25|6506.25|6506.25|6368.75|6368.75|2723300
891493200000|1998-04-02 05:00:00|6325|6325|6331.25|6331.25|6337.5|6337.5|6200|6200|3598900
891579600000|1998-04-03 05:00:00|6425|6425|6525|6525|6593.75|6593.75|6412.5|6412.5|3962700
891835200000|1998-04-06 04:00:00|6537.5|6537.5|6506.25|6506.25|6537.5|6537.5|6412.5|6412.5|2592500
891921600000|1998-04-07 04:00:00|6506.25|6506.25|6550|6550|6593.75|6593.75|6500|6500|4196900
892008000000|1998-04-08 04:00:00|4337.5|4337.5|4450|4450|4562.5|4562.5|4250|4250|7923900
892094400000|1998-04-09 04:00:00|4500|4500|4687.5|4687.5|4725|4725|4500|4500|7080900
892440000000|1998-04-13 04:00:00|4700|4700|4806.25|4806.25|4862.5|4862.5|4681.25|4681.25|7756400
892526400000|1998-04-14 04:00:00|4775|4775|4912.5|4912.5|4931.25|4931.25|4762.5|4762.5|5303500
892612800000|1998-04-15 04:00:00|4931.25|4931.25|4987.5|4987.5|5062.5|5062.5|4918.75|4918.75|5922400
892699200000|1998-04-16 04:00:00|4943.75|4943.75|4968.75|4968.75|5037.5|5037.5|4931.25|4931.25|5834100
892785600000|1998-04-17 04:00:00|4975|4975|4881.25|4881.25|4987.5|4987.5|4825|4825|12200100
893044800000|1998-04-20 04:00:00|4868.75|4868.75|4737.5|4737.5|4875|4875|4656.25|4656.25|7123700
893131200000|1998-04-21 04:00:00|4712.5|4712.5|4756.25|4756.25|4850|4850|4712.5|4712.5|3983700
893217600000|1998-04-22 04:00:00|4725|4725|4743.75|4743.75|4856.25|4856.25|4712.5|4712.5|3122800
893304000000|1998-04-23 04:00:00|4731.25|4731.25|4581.25|4581.25|4731.25|4731.25|4562.5|4562.5|4243500
893390400000|1998-04-24 04:00:00|4593.75|4593.75|4543.75|4543.75|4675|4675|4518.75|4518.75|4628500
893649600000|1998-04-27 04:00:00|4500|4500|4487.5|4487.5|4512.5|4512.5|4437.5|4437.5|3234400
893736000000|1998-04-28 04:00:00|4593.75|4593.75|4481.25|4481.25|4662.5|4662.5|4468.75|4468.75|4366100
893822400000|1998-04-29 04:00:00|4525|4525|4562.5|4562.5|4600|4600|4525|4525|5561000
893908800000|1998-04-30 04:00:00|4600|4600|4581.25|4581.25|4625|4625|4575|4575|4346500
893995200000|1998-05-01 04:00:00|4750|4750|4681.25|4681.25|4750|4750|4650|4650|1750700
894254400000|1998-05-04 04:00:00|4693.75|4693.75|4662.5|4662.5|4731.25|4731.25|4631.25|4631.25|2626200
894340800000|1998-05-05 04:00:00|4625|4625|4587.5|4587.5|4625|4625|4562.5|4562.5|2594200
894427200000|1998-05-06 04:00:00|4775|4775|4575|4575|4775|4775|4562.5|4562.5|4743100
894513600000|1998-05-07 04:00:00|4650|4650|4562.5|4562.5|4706.25|4706.25|4550|4550|5741600
894600000000|1998-05-08 04:00:00|4550|4550|4581.25|4581.25|4625|4625|4537.5|4537.5|2846100
894859200000|1998-05-11 04:00:00|4600|4600|4500|4500|4668.75|4668.75|4487.5|4487.5|3813600
894945600000|1998-05-12 04:00:00|4500|4500|4575|4575|4593.75|4593.75|4500|4500|3015800
895032000000|1998-05-13 04:00:00|4737.5|4737.5|4818.75|4818.75|4912.5|4912.5|4681.25|4681.25|5775200
895118400000|1998-05-14 04:00:00|4793.75|4793.75|4856.25|4856.25|4900|4900|4787.5|4787.5|3368400
895204800000|1998-05-15 04:00:00|4843.75|4843.75|4793.75|4793.75|4850|4850|4762.5|4762.5|2915000
895464000000|1998-05-18 04:00:00|4768.75|4768.75|4700|4700|4862.5|4862.5|4662.5|4662.5|2552400
895550400000|1998-05-19 04:00:00|4762.5|4762.5|4756.25|4756.25|4800|4800|4706.25|4706.25|2700600
895636800000|1998-05-20 04:00:00|4850|4850|4925|4925|4950|4950|4825|4825|2848300
895723200000|1998-05-21 04:00:00|5100|5100|5112.5|5112.5|5200|5200|5056.25|5056.25|3802500
895809600000|1998-05-22 04:00:00|5087.5|5087.5|5100|5100|5112.5|5112.5|5056.25|5056.25|1870000
896155200000|1998-05-26 04:00:00|5156.25|5156.25|5200|5200|5300|5300|5137.5|5137.5|4314500
896241600000|1998-05-27 04:00:00|5100|5100|5200|5200|5237.5|5237.5|5062.5|5062.5|4335200
896328000000|1998-05-28 04:00:00|5162.5|5162.5|5206.25|5206.25|5250|5250|5156.25|5156.25|1963600
896414400000|1998-05-29 04:00:00|5206.25|5206.25|5187.5|5187.5|5300|5300|5187.5|5187.5|2093100
896673600000|1998-06-01 04:00:00|5243.75|5243.75|5287.5|5287.5|5356.25|5356.25|5237.5|5237.5|3612300
896760000000|1998-06-02 04:00:00|5350|5350|5700|5700|5700|5700|5343.75|5343.75|5782100
896846400000|1998-06-03 04:00:00|5675|5675|5562.5|5562.5|5675|5675|5456.25|5456.25|4742400
896932800000|1998-06-04 04:00:00|5500|5500|5512.5|5512.5|5562.5|5562.5|5381.25|5381.25|3027700
897019200000|1998-06-05 04:00:00|5531.25|5531.25|5525|5525|5600|5600|5493.75|5493.75|2456700
897278400000|1998-06-08 04:00:00|5493.75|5493.75|5575|5575|5600|5600|5493.75|5493.75|1531000
897364800000|1998-06-09 04:00:00|5581.25|5581.25|5512.5|5512.5|5581.25|5581.25|5462.5|5462.5|2032600
897451200000|1998-06-10 04:00:00|5412.5|5412.5|5456.25|5456.25|5518.75|5518.75|5393.75|5393.75|1877100
897537600000|1998-06-11 04:00:00|5350|5350|5268.75|5268.75|5425|5425|5262.5|5262.5|2372100
897624000000|1998-06-12 04:00:00|5268.75|5268.75|5225|5225|5300|5300|5121.875|5121.875|3786800
897883200000|1998-06-15 04:00:00|5075|5075|5168.75|5168.75|5318.75|5318.75|5075|5075|2996700
897969600000|1998-06-16 04:00:00|5181.25|5181.25|5200|5200|5231.25|5231.25|5131.25|5131.25|3731700
898056000000|1998-06-17 04:00:00|5300|5300|5418.75|5418.75|5537.5|5537.5|5300|5300|4006300
898142400000|1998-06-18 04:00:00|5412.5|5412.5|5450|5450|5487.5|5487.5|5406.25|5406.25|1656600
898228800000|1998-06-19 04:00:00|5600|5600|5506.25|5506.25|5600|5600|5456.25|5456.25|3112500
898488000000|1998-06-22 04:00:00|5512.5|5512.5|5587.5|5587.5|5600|5600|5500|5500|2167900
898574400000|1998-06-23 04:00:00|5587.5|5587.5|5712.5|5712.5|5725|5725|5556.25|5556.25|3752600
898660800000|1998-06-24 04:00:00|5725|5725|5756.25|5756.25|5812.5|5812.5|5718.75|5718.75|3117200
898747200000|1998-06-25 04:00:00|5762.5|5762.5|5812.5|5812.5|5850|5850|5731.25|5731.25|2392500
898833600000|1998-06-26 04:00:00|5812.5|5812.5|5856.25|5856.25|5912.5|5912.5|5812.5|5812.5|1633400
899092800000|1998-06-29 04:00:00|5875|5875|5818.75|5818.75|5912.5|5912.5|5812.5|5812.5|1334200
899179200000|1998-06-30 04:00:00|5837.5|5837.5|5900|5900|5900|5900|5825|5825|1790800
899265600000|1998-07-01 04:00:00|5875|5875|5837.5|5837.5|5893.75|5893.75|5800|5800|1824400
899352000000|1998-07-02 04:00:00|5825|5825|5787.5|5787.5|5825|5825|5743.75|5743.75|1452600
899697600000|1998-07-06 04:00:00|5800|5800|5975|5975|5981.25|5981.25|5793.75|5793.75|2361100
899784000000|1998-07-07 04:00:00|5956.25|5956.25|5875|5875|5987.5|5987.5|5850|5850|2041000
899870400000|1998-07-08 04:00:00|5875|5875|5943.75|5943.75|5968.75|5968.75|5875|5875|2306500
899956800000|1998-07-09 04:00:00|5937.5|5937.5|5900|5900|5956.25|5956.25|5900|5900|1664000
900043200000|1998-07-10 04:00:00|5825|5825|5787.5|5787.5|5856.25|5856.25|5612.5|5612.5|3131200
900302400000|1998-07-13 04:00:00|5900|5900|5943.75|5943.75|6000|6000|5837.5|5837.5|3161800
900388800000|1998-07-14 04:00:00|6000|6000|6050|6050|6087.5|6087.5|5987.5|5987.5|2691800
900475200000|1998-07-15 04:00:00|6050|6050|5950|5950|6075|6075|5862.5|5862.5|3912600
900561600000|1998-07-16 04:00:00|5950|5950|5975|5975|5987.5|5987.5|5868.75|5868.75|1890800
900648000000|1998-07-17 04:00:00|5900|5900|5887.5|5887.5|6000|6000|5887.5|5887.5|2172700
900907200000|1998-07-20 04:00:00|5812.5|5812.5|5775|5775|5825|5825|5693.75|5693.75|1774700
900993600000|1998-07-21 04:00:00|5775|5775|5850|5850|5950|5950|5706.25|5706.25|2944900
901080000000|1998-07-22 04:00:00|5850|5850|6006.25|6006.25|6043.75|6043.75|5800|5800|2981900
901166400000|1998-07-23 04:00:00|6012.5|6012.5|5837.5|5837.5|6062.5|6062.5|5818.75|5818.75|1862500
901252800000|1998-07-24 04:00:00|5700|5700|5762.5|5762.5|5868.75|5868.75|5700|5700|2101400
901512000000|1998-07-27 04:00:00|5743.75|5743.75|5906.25|5906.25|5906.25|5906.25|5606.25|5606.25|2103400
901598400000|1998-07-28 04:00:00|5875|5875|5931.25|5931.25|6025|6025|5781.25|5781.25|2190300
901684800000|1998-07-29 04:00:00|5862.5|5862.5|5762.5|5762.5|5887.5|5887.5|5725|5725|2034900
901771200000|1998-07-30 04:00:00|5787.5|5787.5|6075|6075|6100|6100|5781.25|5781.25|4639900
901857600000|1998-07-31 04:00:00|6025|6025|5700|5700|6143.75|6143.75|5650|5650|4812800
902116800000|1998-08-03 04:00:00|5643.75|5643.75|5675|5675|5700|5700|5537.5|5537.5|3078400
902203200000|1998-08-04 04:00:00|5725|5725|5368.75|5368.75|5743.75|5743.75|5368.75|5368.75|3941500
902289600000|1998-08-05 04:00:00|5387.5|5387.5|5425|5425|5425|5425|5100|5100|4023600
902376000000|1998-08-06 04:00:00|5418.75|5418.75|5356.25|5356.25|5425|5425|5243.75|5243.75|2400600
902462400000|1998-08-07 04:00:00|5275|5275|5212.5|5212.5|5425|5425|5200|5200|2458200
902721600000|1998-08-10 04:00:00|5181.25|5181.25|5200|5200|5318.75|5318.75|5137.5|5137.5|1703600
902808000000|1998-08-11 04:00:00|5000|5000|5068.75|5068.75|5087.5|5087.5|5000|5000|2380900
902894400000|1998-08-12 04:00:00|5100|5100|5162.5|5162.5|5293.75|5293.75|5100|5100|1978400
902980800000|1998-08-13 04:00:00|5137.5|5137.5|5106.25|5106.25|5262.5|5262.5|5100|5100|1567200
903067200000|1998-08-14 04:00:00|5037.5|5037.5|4887.5|4887.5|5106.25|5106.25|4806.25|4806.25|3006800
903326400000|1998-08-17 04:00:00|4800|4800|4800|4800|4900|4900|4706.25|4706.25|4500700
903412800000|1998-08-18 04:00:00|4806.25|4806.25|5018.75|5018.75|5043.75|5043.75|4793.75|4793.75|2836800
903499200000|1998-08-19 04:00:00|5100|5100|5100|5100|5187.5|5187.5|5062.5|5062.5|2295400
903585600000|1998-08-20 04:00:00|5106.25|5106.25|4887.5|4887.5|5112.5|5112.5|4881.25|4881.25|2345200
903672000000|1998-08-21 04:00:00|4806.25|4806.25|4806.25|4806.25|4837.5|4837.5|4675|4675|3580100
903931200000|1998-08-24 04:00:00|4806.25|4806.25|4975|4975|4987.5|4987.5|4800|4800|3072900
904017600000|1998-08-25 04:00:00|5043.75|5043.75|4906.25|4906.25|5131.25|5131.25|4843.75|4843.75|3317300
904104000000|1998-08-26 04:00:00|4831.25|4831.25|4837.5|4837.5|4975|4975|4818.75|4818.75|1947500
904190400000|1998-08-27 04:00:00|4781.25|4781.25|4650|4650|4787.5|4787.5|4350|4350|6179900
904276800000|1998-08-28 04:00:00|4825|4825|4768.75|4768.75|4825|4825|4675|4675|3586000
904536000000|1998-08-31 04:00:00|4843.75|4843.75|4462.5|4462.5|4843.75|4843.75|4375|4375|4093700
904622400000|1998-09-01 04:00:00|4400|4400|4562.5|4562.5|4662.5|4662.5|4200|4200|4338500
904708800000|1998-09-02 04:00:00|4625|4625|4462.5|4462.5|4668.75|4668.75|4450|4450|2786800
904795200000|1998-09-03 04:00:00|4412.5|4412.5|4250|4250|4475|4475|4250|4250|3546700
904881600000|1998-09-04 04:00:00|4318.75|4318.75|4187.5|4187.5|4362.5|4362.5|4062.5|4062.5|3413200
905227200000|1998-09-08 04:00:00|4525|4525|4400|4400|4525|4525|4331.25|4331.25|3018300
905313600000|1998-09-09 04:00:00|4443.75|4443.75|4593.75|4593.75|4612.5|4612.5|4412.5|4412.5|2799000
905400000000|1998-09-10 04:00:00|4475|4475|4325|4325|4518.75|4518.75|4268.75|4268.75|3695300
905486400000|1998-09-11 04:00:00|4275|4275|4331.25|4331.25|4412.5|4412.5|4212.5|4212.5|2817800
905745600000|1998-09-14 04:00:00|4512.5|4512.5|4631.25|4631.25|4637.5|4637.5|4487.5|4487.5|3144300
905832000000|1998-09-15 04:00:00|4631.25|4631.25|4725|4725|4793.75|4793.75|4556.25|4556.25|1869400
905918400000|1998-09-16 04:00:00|4762.5|4762.5|4675|4675|4775|4775|4631.25|4631.25|1855600
906004800000|1998-09-17 04:00:00|4475|4475|4525|4525|4556.25|4556.25|4475|4475|2148500
906091200000|1998-09-18 04:00:00|4525|4525|4493.75|4493.75|4525|4525|4412.5|4412.5|3705400
906350400000|1998-09-21 04:00:00|4400|4400|4587.5|4587.5|4637.5|4637.5|4368.75|4368.75|1880500
906436800000|1998-09-22 04:00:00|4643.75|4643.75|4581.25|4581.25|4712.5|4712.5|4518.75|4518.75|2133500
906523200000|1998-09-23 04:00:00|4675|4675|4856.25|4856.25|4862.5|4862.5|4662.5|4662.5|3554000
906609600000|1998-09-24 04:00:00|4831.25|4831.25|4762.5|4762.5|4968.75|4968.75|4662.5|4662.5|2656900
906696000000|1998-09-25 04:00:00|4681.25|4681.25|4812.5|4812.5|4868.75|4868.75|4681.25|4681.25|2318900
906955200000|1998-09-28 04:00:00|4837.5|4837.5|4918.75|4918.75|4962.5|4962.5|4825|4825|2494800
907041600000|1998-09-29 04:00:00|4975|4975|4912.5|4912.5|4981.25|4981.25|4862.5|4862.5|1967600
907128000000|1998-09-30 04:00:00|4912.5|4912.5|4700|4700|4918.75|4918.75|4618.75|4618.75|2288200
907214400000|1998-10-01 04:00:00|4650|4650|4412.5|4412.5|4650|4650|4343.75|4343.75|3020000
907300800000|1998-10-02 04:00:00|4406.25|4406.25|4312.5|4312.5|4493.75|4493.75|4300|4300|3956800
907560000000|1998-10-05 04:00:00|4225|4225|3975|3975|4256.25|4256.25|3912.5|3912.5|5667000
907646400000|1998-10-06 04:00:00|4187.5|4187.5|4062.5|4062.5|4250|4250|4025|4025|4899800
907732800000|1998-10-07 04:00:00|4087.5|4087.5|4118.75|4118.75|4306.25|4306.25|4087.5|4087.5|3447200
907819200000|1998-10-08 04:00:00|4006.25|4006.25|4112.5|4112.5|4200|4200|3881.25|3881.25|4176600
907905600000|1998-10-09 04:00:00|4287.5|4287.5|4425|4425|4500|4500|4156.25|4156.25|3395600
908164800000|1998-10-12 04:00:00|4562.5|4562.5|4550|4550|4681.25|4681.25|4537.5|4537.5|3120700
908251200000|1998-10-13 04:00:00|4550|4550|4406.25|4406.25|4668.75|4668.75|4375|4375|2347600
908337600000|1998-10-14 04:00:00|4400|4400|4581.25|4581.25|4775|4775|4306.25|4306.25|3990200
908424000000|1998-10-15 04:00:00|4525|4525|4875|4875|4900|4900|4525|4525|3279200
908510400000|1998-10-16 04:00:00|5000|5000|5081.25|5081.25|5125|5125|4975|4975|6497800
908769600000|1998-10-19 04:00:00|5075|5075|5062.5|5062.5|5200|5200|5050|5050|3888500
908856000000|1998-10-20 04:00:00|5087.5|5087.5|5062.5|5062.5|5187.5|5187.5|5062.5|5062.5|4726600
908942400000|1998-10-21 04:00:00|5068.75|5068.75|4993.75|4993.75|5100|5100|4987.5|4987.5|3062400
909028800000|1998-10-22 04:00:00|4993.75|4993.75|5000|5000|5050|5050|4968.75|4968.75|2349400
909115200000|1998-10-23 04:00:00|4950|4950|4993.75|4993.75|5012.5|5012.5|4950|4950|1369900
909378000000|1998-10-26 05:00:00|4987.5|4987.5|5025|5025|5162.5|5162.5|4956.25|4956.25|2060600
909464400000|1998-10-27 05:00:00|5100|5100|5075|5075|5162.5|5162.5|5062.5|5062.5|2015300
909550800000|1998-10-28 05:00:00|5018.75|5018.75|5100|5100|5150|5150|4987.5|4987.5|3032300
909637200000|1998-10-29 05:00:00|5106.25|5106.25|5137.5|5137.5|5193.75|5193.75|5056.25|5056.25|2012800
909723600000|1998-10-30 05:00:00|5200|5200|5425|5425|5425|5425|5193.75|5193.75|2393200
909982800000|1998-11-02 05:00:00|5418.75|5418.75|5443.75|5443.75|5493.75|5493.75|5368.75|5368.75|3342800
910069200000|1998-11-03 05:00:00|5437.5|5437.5|5325|5325|5450|5450|5300|5300|1588600
910155600000|1998-11-04 05:00:00|5400|5400|5400|5400|5431.25|5431.25|5368.75|5368.75|2847900
910242000000|1998-11-05 05:00:00|5343.75|5343.75|5362.5|5362.5|5393.75|5393.75|5268.75|5268.75|2888500
910328400000|1998-11-06 05:00:00|5375|5375|5393.75|5393.75|5468.75|5468.75|5375|5375|1594900
910587600000|1998-11-09 05:00:00|5368.75|5368.75|5300|5300|5368.75|5368.75|5275|5275|1607100
910674000000|1998-11-10 05:00:00|5318.75|5318.75|5393.75|5393.75|5406.25|5406.25|5281.25|5281.25|1828400
910760400000|1998-11-11 05:00:00|5400|5400|5387.5|5387.5|5437.5|5437.5|5318.75|5318.75|2045900
910846800000|1998-11-12 05:00:00|5275|5275|5200|5200|5300|5300|5162.5|5162.5|1557900
910933200000|1998-11-13 05:00:00|5206.25|5206.25|5337.5|5337.5|5356.25|5356.25|5206.25|5206.25|1975100
911192400000|1998-11-16 05:00:00|5400|5400|5462.5|5462.5|5487.5|5487.5|5400|5400|2378900
911278800000|1998-11-17 05:00:00|5493.75|5493.75|5481.25|5481.25|5518.75|5518.75|5437.5|5437.5|2950600
911365200000|1998-11-18 05:00:00|5481.25|5481.25|5487.5|5487.5|5500|5500|5381.25|5381.25|1857300
911451600000|1998-11-19 05:00:00|5487.5|5487.5|5437.5|5437.5|5500|5500|5406.25|5406.25|2202200
911538000000|1998-11-20 05:00:00|5500|5500|5537.5|5537.5|5568.75|5568.75|5487.5|5487.5|3447200
911797200000|1998-11-23 05:00:00|5568.75|5568.75|5575|5575|5593.75|5593.75|5500|5500|2252000
911883600000|1998-11-24 05:00:00|5575|5575|5525|5525|5618.75|5618.75|5512.5|5512.5|2041700
911970000000|1998-11-25 05:00:00|5512.5|5512.5|5481.25|5481.25|5550|5550|5468.75|5468.75|1265800
912142800000|1998-11-27 05:00:00|5462.5|5462.5|5512.5|5512.5|5525|5525|5456.25|5456.25|1174500
912402000000|1998-11-30 05:00:00|5512.5|5512.5|5506.25|5506.25|5606.25|5606.25|5506.25|5506.25|2118600
912488400000|1998-12-01 05:00:00|5525|5525|5812.5|5812.5|5837.5|5837.5|5525|5525|3768500
912574800000|1998-12-02 05:00:00|5787.5|5787.5|5643.75|5643.75|5787.5|5787.5|5618.75|5618.75|2636900
912661200000|1998-12-03 05:00:00|5550|5550|5512.5|5512.5|5631.25|5631.25|5512.5|5512.5|2189200
912747600000|1998-12-04 05:00:00|5700|5700|5637.5|5637.5|5743.75|5743.75|5625|5625|2100900
913006800000|1998-12-07 05:00:00|5637.5|5637.5|5650|5650|5693.75|5693.75|5581.25|5581.25|1323100
913093200000|1998-12-08 05:00:00|5525|5525|5493.75|5493.75|5600|5600|5462.5|5462.5|1829300
913179600000|1998-12-09 05:00:00|5500|5500|5481.25|5481.25|5518.75|5518.75|5406.25|5406.25|1656900
913266000000|1998-12-10 05:00:00|5481.25|5481.25|5406.25|5406.25|5550|5550|5400|5400|1955000
913352400000|1998-12-11 05:00:00|5406.25|5406.25|5487.5|5487.5|5525|5525|5356.25|5356.25|1785100
913611600000|1998-12-14 05:00:00|5481.25|5481.25|5237.5|5237.5|5481.25|5481.25|5237.5|5237.5|2704600
913698000000|1998-12-15 05:00:00|5300|5300|5437.5|5437.5|5481.25|5481.25|5275|5275|2002100
913784400000|1998-12-16 05:00:00|5443.75|5443.75|5562.5|5562.5|5593.75|5593.75|5437.5|5437.5|2109300
913870800000|1998-12-17 05:00:00|5625|5625|5700|5700|5712.5|5712.5|5625|5625|3206900
913957200000|1998-12-18 05:00:00|5700|5700|5687.5|5687.5|5700|5700|5675|5675|2892600
914216400000|1998-12-21 05:00:00|5600|5600|5537.5|5537.5|5743.75|5743.75|5537.5|5537.5|3104500
914302800000|1998-12-22 05:00:00|5537.5|5537.5|5587.5|5587.5|5637.5|5637.5|5500|5500|2720200
914389200000|1998-12-23 05:00:00|5600|5600|5837.5|5837.5|5893.75|5893.75|5600|5600|3463300
914475600000|1998-12-24 05:00:00|5800|5800|5887.5|5887.5|5943.75|5943.75|5793.75|5793.75|1908300
914821200000|1998-12-28 05:00:00|5925|5925|5956.25|5956.25|5987.5|5987.5|5925|5925|2277900
914907600000|1998-12-29 05:00:00|5943.75|5943.75|5925|5925|5950|5950|5862.5|5862.5|1418700
914994000000|1998-12-30 05:00:00|5893.75|5893.75|5812.5|5812.5|5912.5|5912.5|5800|5800|1459000
915080400000|1998-12-31 05:00:00|5825|5825|5868.75|5868.75|5900|5900|5806.25|5806.25|1699200
915426000000|1999-01-04 05:00:00|5856.25|5856.25|5775|5775|5950|5950|5737.5|5737.5|2738300
915512400000|1999-01-05 05:00:00|5800|5800|5950|5950|5950|5950|5768.75|5768.75|3385600
915598800000|1999-01-06 05:00:00|6000|6000|6175|6175|6212.5|6212.5|6000|6000|4433100
915685200000|1999-01-07 05:00:00|6125|6125|6181.25|6181.25|6306.25|6306.25|6100|6100|4178800
915771600000|1999-01-08 05:00:00|6300|6300|6500|6500|6650|6650|6275|6275|7657100
916030800000|1999-01-11 05:00:00|6525|6525|6450|6450|6631.25|6631.25|6350|6350|3950900
916117200000|1999-01-12 05:00:00|6375|6375|6287.5|6287.5|6406.25|6406.25|6262.5|6262.5|4162700
916203600000|1999-01-13 05:00:00|6062.5|6062.5|6137.5|6137.5|6200|6200|6025|6025|4938100
916290000000|1999-01-14 05:00:00|6112.5|6112.5|6037.5|6037.5|6212.5|6212.5|6025|6025|2991600
916376400000|1999-01-15 05:00:00|6087.5|6087.5|6200|6200|6212.5|6212.5|6062.5|6062.5|3344300
916722000000|1999-01-19 05:00:00|6200|6200|6393.75|6393.75|6400|6400|6175|6175|3209700
916808400000|1999-01-20 05:00:00|6425|6425|6468.75|6468.75|6581.25|6581.25|6393.75|6393.75|3966400
916894800000|1999-01-21 05:00:00|6400|6400|6206.25|6206.25|6431.25|6431.25|6156.25|6156.25|3924300
916981200000|1999-01-22 05:00:00|6162.5|6162.5|6087.5|6087.5|6162.5|6162.5|6050|6050|3063400
917240400000|1999-01-25 05:00:00|6112.5|6112.5|6100|6100|6118.75|6118.75|6012.5|6012.5|2473500
917326800000|1999-01-26 05:00:00|6012.5|6012.5|6181.25|6181.25|6231.25|6231.25|5962.5|5962.5|2915600
917413200000|1999-01-27 05:00:00|6131.25|6131.25|6031.25|6031.25|6137.5|6137.5|5975|5975|2932500
917499600000|1999-01-28 05:00:00|6187.5|6187.5|6250|6250|6262.5|6262.5|6050|6050|6849100
917586000000|1999-01-29 05:00:00|6237.5|6237.5|6143.75|6143.75|6243.75|6243.75|6025|6025|3437100
917845200000|1999-02-01 05:00:00|6093.75|6093.75|6075|6075|6175|6175|6068.75|6068.75|3548700
917931600000|1999-02-02 05:00:00|6075|6075|5900|5900|6093.75|6093.75|5900|5900|2366400
918018000000|1999-02-03 05:00:00|5900|5900|6037.5|6037.5|6043.75|6043.75|5837.5|5837.5|3987200
918104400000|1999-02-04 05:00:00|6006.25|6006.25|5781.25|5781.25|6037.5|6037.5|5781.25|5781.25|2978100
918190800000|1999-02-05 05:00:00|5768.75|5768.75|5725|5725|5825|5825|5650|5650|3041000
918450000000|1999-02-08 05:00:00|5743.75|5743.75|5868.75|5868.75|5887.5|5887.5|5637.5|5637.5|2266000
918536400000|1999-02-09 05:00:00|5887.5|5887.5|5750|5750|5887.5|5887.5|5700|5700|2046600
918622800000|1999-02-10 05:00:00|5743.75|5743.75|5881.25|5881.25|5893.75|5893.75|5731.25|5731.25|1685800
918709200000|1999-02-11 05:00:00|5881.25|5881.25|6012.5|6012.5|6037.5|6037.5|5800|5800|2124200
918795600000|1999-02-12 05:00:00|5981.25|5981.25|5787.5|5787.5|5993.75|5993.75|5700|5700|2011500
919141200000|1999-02-16 05:00:00|5850|5850|5743.75|5743.75|5868.75|5868.75|5650|5650|2798000
919227600000|1999-02-17 05:00:00|5825|5825|5912.5|5912.5|6087.5|6087.5|5762.5|5762.5|3061000
919314000000|1999-02-18 05:00:00|6050|6050|6006.25|6006.25|6075|6075|5981.25|5981.25|2201000
919400400000|1999-02-19 05:00:00|5993.75|5993.75|5881.25|5881.25|6000|6000|5862.5|5862.5|1513300
919659600000|1999-02-22 05:00:00|5950|5950|6043.75|6043.75|6075|6075|5950|5950|2738400
919746000000|1999-02-23 05:00:00|6025|6025|5925|5925|6075|6075|5918.75|5918.75|2692300
919832400000|1999-02-24 05:00:00|5975|5975|5950|5950|6075|6075|5862.5|5862.5|2255200
919918800000|1999-02-25 05:00:00|5925|5925|5956.25|5956.25|5975|5975|5806.25|5806.25|2094200
920005200000|1999-02-26 05:00:00|5931.25|5931.25|5931.25|5931.25|6043.75|6043.75|5837.5|5837.5|1937200
920264400000|1999-03-01 05:00:00|5875|5875|5837.5|5837.5|5918.75|5918.75|5806.25|5806.25|1688600
920350800000|1999-03-02 05:00:00|5843.75|5843.75|5712.5|5712.5|5912.5|5912.5|5706.25|5706.25|3280800
920437200000|1999-03-03 05:00:00|5725|5725|5681.25|5681.25|5768.75|5768.75|5593.75|5593.75|2539900
920523600000|1999-03-04 05:00:00|5800|5800|5837.5|5837.5|5837.5|5837.5|5743.75|5743.75|2430500
920610000000|1999-03-05 05:00:00|5925|5925|6012.5|6012.5|6062.5|6062.5|5912.5|5912.5|3796100
920869200000|1999-03-08 05:00:00|5993.75|5993.75|6006.25|6006.25|6006.25|6006.25|5900|5900|1510100
920955600000|1999-03-09 05:00:00|6031.25|6031.25|5775|5775|6062.5|6062.5|5756.25|5756.25|4185100
921042000000|1999-03-10 05:00:00|5712.5|5712.5|5687.5|5687.5|5762.5|5762.5|5650|5650|3633600
921128400000|1999-03-11 05:00:00|5693.75|5693.75|5793.75|5793.75|5800|5800|5650|5650|5112700
921214800000|1999-03-12 05:00:00|5837.5|5837.5|5793.75|5793.75|5862.5|5862.5|5725|5725|2640600
921474000000|1999-03-15 05:00:00|5781.25|5781.25|5850|5850|5875|5875|5743.75|5743.75|2414900
921560400000|1999-03-16 05:00:00|5850|5850|5793.75|5793.75|5868.75|5868.75|5756.25|5756.25|1643000
921646800000|1999-03-17 05:00:00|5756.25|5756.25|5737.5|5737.5|5793.75|5793.75|5687.5|5687.5|1541400
921733200000|1999-03-18 05:00:00|5656.25|5656.25|5831.25|5831.25|5843.75|5843.75|5656.25|5656.25|2183400
921819600000|1999-03-19 05:00:00|5875|5875|5856.25|5856.25|5950|5950|5837.5|5837.5|3195700
922078800000|1999-03-22 05:00:00|5856.25|5856.25|5925|5925|6000|6000|5843.75|5843.75|1992500
922165200000|1999-03-23 05:00:00|5900|5900|5687.5|5687.5|5900|5900|5662.5|5662.5|3309000
922251600000|1999-03-24 05:00:00|5662.5|5662.5|5618.75|5618.75|5675|5675|5525|5525|2799800
922338000000|1999-03-25 05:00:00|5618.75|5618.75|5837.5|5837.5|5837.5|5837.5|5618.75|5618.75|2590800
922424400000|1999-03-26 05:00:00|5750|5750|5693.75|5693.75|5812.5|5812.5|5675|5675|1853100
922683600000|1999-03-29 05:00:00|5687.5|5687.5|5712.5|5712.5|5793.75|5793.75|5681.25|5681.25|1987600
922770000000|1999-03-30 05:00:00|5662.5|5662.5|5662.5|5662.5|5743.75|5743.75|5631.25|5631.25|2357800
922856400000|1999-03-31 05:00:00|5712.5|5712.5|5668.75|5668.75|5762.5|5762.5|5668.75|5668.75|2084100
922942800000|1999-04-01 05:00:00|5700|5700|5650|5650|5712.5|5712.5|5600|5600|1913700
923284800000|1999-04-05 04:00:00|5675|5675|5831.25|5831.25|5831.25|5831.25|5668.75|5668.75|3190500
923371200000|1999-04-06 04:00:00|5856.25|5856.25|5825|5825|5937.5|5937.5|5806.25|5806.25|3979700
923457600000|1999-04-07 04:00:00|5881.25|5881.25|6075|6075|6100|6100|5868.75|5868.75|4922200
923544000000|1999-04-08 04:00:00|6068.75|6068.75|6087.5|6087.5|6143.75|6143.75|6012.5|6012.5|2719900
923630400000|1999-04-09 04:00:00|6093.75|6093.75|6056.25|6056.25|6112.5|6112.5|5975|5975|2720200
923889600000|1999-04-12 04:00:00|6050|6050|6150|6150|6243.75|6243.75|6031.25|6031.25|3496900
923976000000|1999-04-13 04:00:00|6212.5|6212.5|6318.75|6318.75|6368.75|6368.75|6206.25|6206.25|3929900
924062400000|1999-04-14 04:00:00|6325|6325|6275|6275|6425|6425|6237.5|6237.5|4279400
924148800000|1999-04-15 04:00:00|6300|6300|6281.25|6281.25|6418.75|6418.75|6137.5|6137.5|6083300
924235200000|1999-04-16 04:00:00|6350|6350|6487.5|6487.5|6500|6500|6300|6300|5205000
924494400000|1999-04-19 04:00:00|6700|6700|6500|6500|6787.5|6787.5|6500|6500|6426400
924580800000|1999-04-20 04:00:00|6500|6500|6387.5|6387.5|6537.5|6537.5|6262.5|6262.5|4760300
924667200000|1999-04-21 04:00:00|6387.5|6387.5|6400|6400|6418.75|6418.75|6250|6250|2445100
924753600000|1999-04-22 04:00:00|6425|6425|6400|6400|6487.5|6487.5|6343.75|6343.75|2085000
924840000000|1999-04-23 04:00:00|6325|6325|6375|6375|6443.75|6443.75|6300|6300|2199700
925099200000|1999-04-26 04:00:00|6350|6350|6418.75|6418.75|6418.75|6418.75|6312.5|6312.5|2339200
925185600000|1999-04-27 04:00:00|6418.75|6418.75|6406.25|6406.25|6440.625|6440.625|6287.5|6287.5|2244100
925272000000|1999-04-28 04:00:00|6418.75|6418.75|6412.5|6412.5|6512.5|6512.5|6406.25|6406.25|2482800
925358400000|1999-04-29 04:00:00|6400|6400|6562.5|6562.5|6575|6575|6368.75|6368.75|3624000
925444800000|1999-04-30 04:00:00|6568.75|6568.75|6393.75|6393.75|6600|6600|6250|6250|2453900
925704000000|1999-05-03 04:00:00|6393.75|6393.75|6668.75|6668.75|6700|6700|6300|6300|3501400
925790400000|1999-05-04 04:00:00|6662.5|6662.5|6412.5|6412.5|6750|6750|6350|6350|4132500
925876800000|1999-05-05 04:00:00|6481.25|6481.25|6437.5|6437.5|6500|6500|6343.75|6343.75|1994300
925963200000|1999-05-06 04:00:00|6418.75|6418.75|6250|6250|6468.75|6468.75|6231.25|6231.25|1922700
926049600000|1999-05-07 04:00:00|6262.5|6262.5|6487.5|6487.5|6487.5|6487.5|6262.5|6262.5|3369300
926308800000|1999-05-10 04:00:00|6487.5|6487.5|6406.25|6406.25|6562.5|6562.5|6362.5|6362.5|1701900
926395200000|1999-05-11 04:00:00|6393.75|6393.75|6406.25|6406.25|6587.5|6587.5|6368.75|6368.75|1830900
926481600000|1999-05-12 04:00:00|6356.25|6356.25|6450|6450|6493.75|6493.75|6275|6275|1992100
926568000000|1999-05-13 04:00:00|6512.5|6512.5|6350|6350|6568.75|6568.75|6331.25|6331.25|2360600
926654400000|1999-05-14 04:00:00|6256.25|6256.25|6075|6075|6312.5|6312.5|6075|6075|3521100
926913600000|1999-05-17 04:00:00|6000|6000|5756.25|5756.25|6006.25|6006.25|5750|5750|7527000
927000000000|1999-05-18 04:00:00|5893.75|5893.75|5831.25|5831.25|5975|5975|5762.5|5762.5|4687200
927086400000|1999-05-19 04:00:00|5900|5900|5768.75|5768.75|5906.25|5906.25|5625|5625|3936900
927172800000|1999-05-20 04:00:00|5768.75|5768.75|5793.75|5793.75|5825|5825|5693.75|5693.75|2085500
927259200000|1999-05-21 04:00:00|5818.75|5818.75|5825|5825|5906.25|5906.25|5787.5|5787.5|2070200
927518400000|1999-05-24 04:00:00|5862.5|5862.5|5612.5|5612.5|5887.5|5887.5|5587.5|5587.5|2697800
927604800000|1999-05-25 04:00:00|5675|5675|5668.75|5668.75|5768.75|5768.75|5637.5|5637.5|4673600
927691200000|1999-05-26 04:00:00|5725|5725|5762.5|5762.5|5781.25|5781.25|5618.75|5618.75|2977800
927777600000|1999-05-27 04:00:00|5725|5725|5606.25|5606.25|5731.25|5731.25|5593.75|5593.75|2751800
927864000000|1999-05-28 04:00:00|5662.5|5662.5|5712.5|5712.5|5837.5|5837.5|5643.75|5643.75|2741800
928209600000|1999-06-01 04:00:00|5762.5|5762.5|5750|5750|5793.75|5793.75|5600|5600|3310400
928296000000|1999-06-02 04:00:00|5750|5750|5650|5650|5787.5|5787.5|5612.5|5612.5|2632400
928382400000|1999-06-03 04:00:00|5700|5700|5662.5|5662.5|5700|5700|5612.5|5612.5|2110200
928468800000|1999-06-04 04:00:00|5693.75|5693.75|5631.25|5631.25|5718.75|5718.75|5518.75|5518.75|2429300
928728000000|1999-06-07 04:00:00|5693.75|5693.75|5700|5700|5725|5725|5675|5675|2134000
928814400000|1999-06-08 04:00:00|5700|5700|5600|5600|5700|5700|5593.75|5593.75|2603800
928900800000|1999-06-09 04:00:00|5675|5675|5525|5525|5700|5700|5481.25|5481.25|2755000
928987200000|1999-06-10 04:00:00|5550|5550|5500|5500|5562.5|5562.5|5487.5|5487.5|2814600
929073600000|1999-06-11 04:00:00|5493.75|5493.75|5437.5|5437.5|5562.5|5562.5|5425|5425|2603300
929332800000|1999-06-14 04:00:00|5437.5|5437.5|5350|5350|5487.5|5487.5|5350|5350|2749900
929419200000|1999-06-15 04:00:00|5331.25|5331.25|5293.75|5293.75|5381.25|5381.25|5262.5|5262.5|2371700
929505600000|1999-06-16 04:00:00|5337.5|5337.5|5481.25|5481.25|5500|5500|5300|5300|3579700
929592000000|1999-06-17 04:00:00|5506.25|5506.25|5462.5|5462.5|5556.25|5556.25|5462.5|5462.5|2847900
929678400000|1999-06-18 04:00:00|5462.5|5462.5|5506.25|5506.25|5512.5|5512.5|5387.5|5387.5|3481700
929937600000|1999-06-21 04:00:00|5550|5550|5493.75|5493.75|5575|5575|5475|5475|2110400
930024000000|1999-06-22 04:00:00|5481.25|5481.25|5481.25|5481.25|5537.5|5537.5|5450|5450|1646700
930110400000|1999-06-23 04:00:00|5325|5325|5287.5|5287.5|5412.5|5412.5|5268.75|5268.75|3428800
930196800000|1999-06-24 04:00:00|5300|5300|5387.5|5387.5|5437.5|5437.5|5275|5275|4206200
930283200000|1999-06-25 04:00:00|5400|5400|5343.75|5343.75|5425|5425|5318.75|5318.75|2321600
930542400000|1999-06-28 04:00:00|5375|5375|5312.5|5312.5|5406.25|5406.25|5312.5|5312.5|2294600
930628800000|1999-06-29 04:00:00|5350|5350|5356.25|5356.25|5431.25|5431.25|5331.25|5331.25|2609700
930715200000|1999-06-30 04:00:00|5350|5350|5643.75|5643.75|5731.25|5731.25|5337.5|5337.5|5764100
930801600000|1999-07-01 04:00:00|5750|5750|5856.25|5856.25|5862.5|5862.5|5650|5650|4817500
930888000000|1999-07-02 04:00:00|5856.25|5856.25|5743.75|5743.75|5856.25|5856.25|5737.5|5737.5|2643800
931233600000|1999-07-06 04:00:00|5750|5750|5768.75|5768.75|5850|5850|5743.75|5743.75|2159700
931320000000|1999-07-07 04:00:00|5756.25|5756.25|5750|5750|5825|5825|5706.25|5706.25|1979000
931406400000|1999-07-08 04:00:00|5743.75|5743.75|5650|5650|5743.75|5743.75|5612.5|5612.5|2598600
931492800000|1999-07-09 04:00:00|5668.75|5668.75|5600|5600|5687.5|5687.5|5593.75|5593.75|1655200
931752000000|1999-07-12 04:00:00|5587.5|5587.5|5575|5575|5618.75|5618.75|5537.5|5537.5|1952400
931838400000|1999-07-13 04:00:00|5550|5550|5350|5350|5556.25|5556.25|5318.75|5318.75|5508600
931924800000|1999-07-14 04:00:00|5400|5400|5293.75|5293.75|5437.5|5437.5|5275|5275|6412000
932011200000|1999-07-15 04:00:00|5350|5350|5350|5350|5475|5475|5325|5325|5385700
932097600000|1999-07-16 04:00:00|5406.25|5406.25|5406.25|5406.25|5431.25|5431.25|5393.75|5393.75|4855000
932356800000|1999-07-19 04:00:00|5450|5450|5393.75|5393.75|5493.75|5493.75|5368.75|5368.75|3304600
932443200000|1999-07-20 04:00:00|5350|5350|5318.75|5318.75|5412.5|5412.5|5306.25|5306.25|3360100
932529600000|1999-07-21 04:00:00|5400|5400|5437.5|5437.5|5443.75|5443.75|5375|5375|2687900
932616000000|1999-07-22 04:00:00|5487.5|5487.5|5393.75|5393.75|5487.5|5487.5|5356.25|5356.25|2705800
932702400000|1999-07-23 04:00:00|5400|5400|5343.75|5343.75|5431.25|5431.25|5300|5300|2238800
932961600000|1999-07-26 04:00:00|5300|5300|5306.25|5306.25|5356.25|5356.25|5287.5|5287.5|2169100
933048000000|1999-07-27 04:00:00|5387.5|5387.5|5337.5|5337.5|5412.5|5412.5|5331.25|5331.25|2901800
933134400000|1999-07-28 04:00:00|5331.25|5331.25|5331.25|5331.25|5406.25|5406.25|5306.25|5306.25|1988500
933220800000|1999-07-29 04:00:00|5212.5|5212.5|5200|5200|5250|5250|5150|5150|4385000
933307200000|1999-07-30 04:00:00|5175|5175|4850|4850|5175|5175|4818.75|4818.75|6713600
933566400000|1999-08-02 04:00:00|4962.5|4962.5|4937.5|4937.5|5037.5|5037.5|4900|4900|5312500
933652800000|1999-08-03 04:00:00|5037.5|5037.5|5006.25|5006.25|5037.5|5037.5|4981.25|4981.25|5157600
933739200000|1999-08-04 04:00:00|5031.25|5031.25|4912.5|4912.5|5062.5|5062.5|4900|4900|2693400
933825600000|1999-08-05 04:00:00|4981.25|4981.25|4887.5|4887.5|4981.25|4981.25|4868.75|4868.75|1903400
933912000000|1999-08-06 04:00:00|4943.75|4943.75|4812.5|4812.5|4943.75|4943.75|4806.25|4806.25|2269000
934171200000|1999-08-09 04:00:00|4818.75|4818.75|4800|4800|4837.5|4837.5|4775|4775|1913100
934257600000|1999-08-10 04:00:00|4812.5|4812.5|4637.5|4637.5|4825|4825|4625|4625|2979800
934344000000|1999-08-11 04:00:00|4656.25|4656.25|4781.25|4781.25|4793.75|4793.75|4650|4650|2673500
934430400000|1999-08-12 04:00:00|4806.25|4806.25|4725|4725|4875|4875|4718.75|4718.75|2063300
934516800000|1999-08-13 04:00:00|4856.25|4856.25|4862.5|4862.5|4925|4925|4831.25|4831.25|2937200
934776000000|1999-08-16 04:00:00|4831.25|4831.25|4862.5|4862.5|4868.75|4868.75|4775|4775|2421400
934862400000|1999-08-17 04:00:00|4993.75|4993.75|4925|4925|4993.75|4993.75|4893.75|4893.75|2991800
934948800000|1999-08-18 04:00:00|4950|4950|5087.5|5087.5|5100|5100|4950|4950|4149100
935035200000|1999-08-19 04:00:00|5056.25|5056.25|5037.5|5037.5|5068.75|5068.75|5025|5025|2185800
935121600000|1999-08-20 04:00:00|5056.25|5056.25|5168.75|5168.75|5175|5175|5018.75|5018.75|2845200
935380800000|1999-08-23 04:00:00|5131.25|5131.25|5175|5175|5212.5|5212.5|5125|5125|1686800
935467200000|1999-08-24 04:00:00|5162.5|5162.5|5112.5|5112.5|5168.75|5168.75|5075|5075|1765100
935553600000|1999-08-25 04:00:00|5225|5225|5200|5200|5225|5225|5087.5|5087.5|2215100
935640000000|1999-08-26 04:00:00|5200|5200|5162.5|5162.5|5231.25|5231.25|5150|5150|2452000
935726400000|1999-08-27 04:00:00|5162.5|5162.5|5162.5|5162.5|5193.75|5193.75|5112.5|5112.5|1575700
935985600000|1999-08-30 04:00:00|5137.5|5137.5|5075|5075|5143.75|5143.75|5037.5|5037.5|2594100
936072000000|1999-08-31 04:00:00|5100|5100|5212.5|5212.5|5218.75|5218.75|4981.25|4981.25|5013070
936158400000|1999-09-01 04:00:00|5212.5|5212.5|5187.5|5187.5|5225|5225|5162.5|5162.5|2659700
936244800000|1999-09-02 04:00:00|5206.25|5206.25|5093.75|5093.75|5206.25|5206.25|5050|5050|3112900
936331200000|1999-09-03 04:00:00|5193.75|5193.75|5246.094|5246.094|5356.25|5356.25|5181.25|5181.25|3289600
936676800000|1999-09-07 04:00:00|5262.5|5262.5|5106.25|5106.25|5268.75|5268.75|5087.5|5087.5|2452900
936763200000|1999-09-08 04:00:00|5131.25|5131.25|5040.625|5040.625|5131.25|5131.25|5012.5|5012.5|2741300
936849600000|1999-09-09 04:00:00|5050|5050|4993.75|4993.75|5075|5075|4975|4975|2017700
936936000000|1999-09-10 04:00:00|5037.5|5037.5|5075|5075|5187.5|5187.5|5031.25|5031.25|2112500
937195200000|1999-09-13 04:00:00|5075|5075|5181.25|5181.25|5200|5200|5050|5050|1552900
937281600000|1999-09-14 04:00:00|5175|5175|5118.75|5118.75|5237.5|5237.5|5087.5|5087.5|2234100
937368000000|1999-09-15 04:00:00|5112.5|5112.5|4975|4975|5168.75|5168.75|4975|4975|3599500
937454400000|1999-09-16 04:00:00|4993.75|4993.75|4993.75|4993.75|5000|5000|4906.25|4906.25|2249100
937540800000|1999-09-17 04:00:00|5000|5000|4993.75|4993.75|5025|5025|4975|4975|2523000
937800000000|1999-09-20 04:00:00|5006.25|5006.25|4993.75|4993.75|5018.75|5018.75|4956.25|4956.25|981900
937886400000|1999-09-21 04:00:00|4968.75|4968.75|4887.5|4887.5|4975|4975|4856.25|4856.25|2634700
937972800000|1999-09-22 04:00:00|4981.25|4981.25|4981.25|4981.25|4993.75|4993.75|4918.75|4918.75|2715600
938059200000|1999-09-23 04:00:00|5000|5000|4918.75|4918.75|5006.25|5006.25|4900|4900|2578100
938145600000|1999-09-24 04:00:00|4943.75|4943.75|4968.75|4968.75|4981.25|4981.25|4906.25|4906.25|2023600
938404800000|1999-09-27 04:00:00|4987.5|4987.5|5025|5025|5112.5|5112.5|4981.25|4981.25|2789200
938491200000|1999-09-28 04:00:00|5012.5|5012.5|4993.75|4993.75|5068.75|5068.75|4875|4875|2643400
938577600000|1999-09-29 04:00:00|4993.75|4993.75|4962.5|4962.5|5031.25|5031.25|4937.5|4937.5|1953100
938664000000|1999-09-30 04:00:00|4993.75|4993.75|5025|5025|5056.25|5056.25|4975|4975|1693800
938750400000|1999-10-01 04:00:00|5112.5|5112.5|5062.5|5062.5|5112.5|5112.5|4993.75|4993.75|1860400
939009600000|1999-10-04 04:00:00|5087.5|5087.5|5131.25|5131.25|5131.25|5131.25|5037.5|5037.5|1728700
939096000000|1999-10-05 04:00:00|5200|5200|5181.25|5181.25|5331.25|5331.25|5100|5100|3427700
939182400000|1999-10-06 04:00:00|5200|5200|5300|5300|5337.5|5337.5|5187.5|5187.5|2231700
939268800000|1999-10-07 04:00:00|5300|5300|5137.5|5137.5|5312.5|5312.5|5125|5125|3036600
939355200000|1999-10-08 04:00:00|5162.5|5162.5|5212.5|5212.5|5212.5|5212.5|5112.5|5112.5|2005500
939614400000|1999-10-11 04:00:00|5275|5275|5300|5300|5368.75|5368.75|5256.25|5256.25|2266500
939700800000|1999-10-12 04:00:00|5306.25|5306.25|5293.75|5293.75|5381.25|5381.25|5275|5275|2046900
939787200000|1999-10-13 04:00:00|5256.25|5256.25|5275|5275|5325|5325|5256.25|5256.25|2191100
939873600000|1999-10-14 04:00:00|5281.25|5281.25|5306.25|5306.25|5400|5400|5237.5|5237.5|3176500
939960000000|1999-10-15 04:00:00|5250|5250|5056.25|5056.25|5250|5250|4962.5|4962.5|2712900
940219200000|1999-10-18 04:00:00|5062.5|5062.5|5206.25|5206.25|5212.5|5212.5|5062.5|5062.5|2442000
940305600000|1999-10-19 04:00:00|5325|5325|5281.25|5281.25|5356.25|5356.25|5275|5275|2711200
940392000000|1999-10-20 04:00:00|5300|5300|5312.5|5312.5|5362.5|5362.5|5293.75|5293.75|2024000
940478400000|1999-10-21 04:00:00|5318.75|5318.75|5312.5|5312.5|5325|5325|5225|5225|1404900
940564800000|1999-10-22 04:00:00|5331.25|5331.25|5387.5|5387.5|5406.25|5406.25|5312.5|5312.5|1681300
940824000000|1999-10-25 04:00:00|5356.25|5356.25|5406.25|5406.25|5450|5450|5312.5|5312.5|1604900
940910400000|1999-10-26 04:00:00|5412.5|5412.5|5400|5400|5493.75|5493.75|5375|5375|1866400
940996800000|1999-10-27 04:00:00|5350|5350|5350|5350|5418.75|5418.75|5200|5200|3001500
941083200000|1999-10-28 04:00:00|5312.5|5312.5|5456.25|5456.25|5481.25|5481.25|5312.5|5312.5|3402200
941169600000|1999-10-29 04:00:00|5525|5525|5487.5|5487.5|5700|5700|5481.25|5481.25|3709900
941432400000|1999-11-01 05:00:00|5500|5500|5462.5|5462.5|5587.5|5587.5|5443.75|5443.75|2053000
941518800000|1999-11-02 05:00:00|5500|5500|5437.5|5437.5|5612.5|5612.5|5437.5|5437.5|1823000
941605200000|1999-11-03 05:00:00|5443.75|5443.75|5375|5375|5468.75|5468.75|5312.5|5312.5|2450900
941691600000|1999-11-04 05:00:00|5400|5400|5306.25|5306.25|5418.75|5418.75|5306.25|5306.25|1906100
941778000000|1999-11-05 05:00:00|5362.5|5362.5|5368.75|5368.75|5431.25|5431.25|5312.5|5312.5|1955100
942037200000|1999-11-08 05:00:00|5331.25|5331.25|5362.5|5362.5|5406.25|5406.25|5312.5|5312.5|1265900
942123600000|1999-11-09 05:00:00|5443.75|5443.75|5406.25|5406.25|5450|5450|5356.25|5356.25|1320000
942210000000|1999-11-10 05:00:00|5381.25|5381.25|5375|5375|5418.75|5418.75|5331.25|5331.25|1752500
942296400000|1999-11-11 05:00:00|5393.75|5393.75|5325|5325|5406.25|5406.25|5293.75|5293.75|2377300
942382800000|1999-11-12 05:00:00|5375|5375|5337.5|5337.5|5375|5375|5331.25|5331.25|2260600
942642000000|1999-11-15 05:00:00|5337.5|5337.5|5462.5|5462.5|5500|5500|5331.25|5331.25|2154800
942728400000|1999-11-16 05:00:00|5475|5475|5462.5|5462.5|5537.5|5537.5|5437.5|5437.5|1945800
942814800000|1999-11-17 05:00:00|5400|5400|5262.5|5262.5|5412.5|5412.5|5256.25|5256.25|4084900
942901200000|1999-11-18 05:00:00|5281.25|5281.25|5075|5075|5312.5|5312.5|5025|5025|5989700
942987600000|1999-11-19 05:00:00|5056.25|5056.25|5043.75|5043.75|5087.5|5087.5|5006.25|5006.25|3982500
943246800000|1999-11-22 05:00:00|5062.5|5062.5|5068.75|5068.75|5137.5|5137.5|5025|5025|3249200
943333200000|1999-11-23 05:00:00|5100|5100|5049.609|5049.609|5106.25|5106.25|5049.609|5049.609|2686000
943419600000|1999-11-24 05:00:00|5050|5050|5156.25|5156.25|5187.5|5187.5|5012.5|5012.5|2545300
943592400000|1999-11-26 05:00:00|5150|5150|5062.5|5062.5|5156.25|5156.25|5062.5|5062.5|816100
943851600000|1999-11-29 05:00:00|5043.75|5043.75|5131.25|5131.25|5156.25|5156.25|5031.25|5031.25|2767100
943938000000|1999-11-30 05:00:00|5100|5100|5050|5050|5168.75|5168.75|5037.5|5037.5|2684800
944024400000|1999-12-01 05:00:00|5050|5050|5062.5|5062.5|5093.75|5093.75|5018.75|5018.75|2068500
944110800000|1999-12-02 05:00:00|5143.75|5143.75|5050|5050|5200|5200|5012.5|5012.5|3668200
944197200000|1999-12-03 05:00:00|5087.5|5087.5|5231.25|5231.25|5293.75|5293.75|5087.5|5087.5|3784000
944456400000|1999-12-06 05:00:00|5243.75|5243.75|5237.5|5237.5|5350|5350|5231.25|5231.25|2257200
944542800000|1999-12-07 05:00:00|5150|5150|5012.5|5012.5|5168.75|5168.75|5012.5|5012.5|3249700
944629200000|1999-12-08 05:00:00|5025|5025|5045.703|5045.703|5075|5075|5006.25|5006.25|2260900
944715600000|1999-12-09 05:00:00|5056.25|5056.25|5031.25|5031.25|5075|5075|5006.25|5006.25|2206200
944802000000|1999-12-10 05:00:00|5006.25|5006.25|4893.75|4893.75|5018.75|5018.75|4856.25|4856.25|3730300
945061200000|1999-12-13 05:00:00|4900|4900|4887.5|4887.5|4950|4950|4856.25|4856.25|2146600
945147600000|1999-12-14 05:00:00|4893.75|4893.75|4850|4850|4950|4950|4850|4850|2476100
945234000000|1999-12-15 05:00:00|4968.75|4968.75|4943.75|4943.75|5043.75|5043.75|4875|4875|4677400
945320400000|1999-12-16 05:00:00|5006.25|5006.25|4968.75|4968.75|5043.75|5043.75|4956.25|4956.25|3499900
945406800000|1999-12-17 05:00:00|4962.5|4962.5|5006.25|5006.25|5043.75|5043.75|4912.5|4912.5|5363700
945666000000|1999-12-20 05:00:00|4981.25|4981.25|5050.391|5050.391|5093.75|5093.75|4981.25|4981.25|3101600
945752400000|1999-12-21 05:00:00|5050|5050|5075|5075|5081.25|5081.25|5050|5050|1997400
945838800000|1999-12-22 05:00:00|5093.75|5093.75|5100|5100|5156.25|5156.25|5050|5050|2706500
945925200000|1999-12-23 05:00:00|5137.5|5137.5|5281.25|5281.25|5300|5300|5118.75|5118.75|2450300
946270800000|1999-12-27 05:00:00|5300|5300|5237.5|5237.5|5356.25|5356.25|5231.25|5231.25|2185400
946357200000|1999-12-28 05:00:00|5243.75|5243.75|5268.75|5268.75|5293.75|5293.75|5243.75|5243.75|1874200
946443600000|1999-12-29 05:00:00|5350|5350|5287.5|5287.5|5375|5375|5287.5|5287.5|1350100
946530000000|1999-12-30 05:00:00|5300|5300|5356.25|5356.25|5393.75|5393.75|5281.25|5281.25|1845100
946616400000|1999-12-31 05:00:00|5350|5350|5331.25|5331.25|5362.5|5362.5|5325|5325|662900
946875600000|2000-01-03 05:00:00|5275|5275|5237.5|5237.5|5318.75|5318.75|5212.5|5212.5|2229400
946962000000|2000-01-04 05:00:00|5181.25|5181.25|5062.5|5062.5|5225|5225|5031.25|5031.25|4024000
947048400000|2000-01-05 05:00:00|5100|5100|5081.25|5081.25|5150|5150|5075|5075|2768800
947134800000|2000-01-06 05:00:00|5100|5100|5087.5|5087.5|5181.25|5181.25|5037.5|5037.5|2497700
947221200000|2000-01-07 05:00:00|5250|5250|5462.5|5462.5|5500|5500|5212.5|5212.5|5092100
947480400000|2000-01-10 05:00:00|5475|5475|5362.5|5362.5|5518.75|5518.75|5300|5300|2723600
947566800000|2000-01-11 05:00:00|5250|5250|5218.75|5218.75|5350|5350|5175|5175|2325200
947653200000|2000-01-12 05:00:00|5243.75|5243.75|5368.75|5368.75|5450|5450|5243.75|5243.75|2703400
947739600000|2000-01-13 05:00:00|5437.5|5437.5|5306.25|5306.25|5437.5|5437.5|5287.5|5287.5|2159000
947826000000|2000-01-14 05:00:00|5256.25|5256.25|5175|5175|5293.75|5293.75|5112.5|5112.5|4106700
948171600000|2000-01-18 05:00:00|5375|5375|5425|5425|5500|5500|5312.5|5312.5|4272600
948258000000|2000-01-19 05:00:00|5450|5450|5343.75|5343.75|5487.5|5487.5|5281.25|5281.25|2481800
948344400000|2000-01-20 05:00:00|5350|5350|5221.094|5221.094|5368.75|5368.75|5150|5150|3746500
948430800000|2000-01-21 05:00:00|5193.75|5193.75|5043.75|5043.75|5200|5200|5031.25|5031.25|4948700
948690000000|2000-01-24 05:00:00|5181.25|5181.25|5112.5|5112.5|5193.75|5193.75|5037.5|5037.5|4378600
948776400000|2000-01-25 05:00:00|5118.75|5118.75|5012.5|5012.5|5125|5125|4912.5|4912.5|3587200
948862800000|2000-01-26 05:00:00|4912.5|4912.5|4800|4800|4925|4925|4731.25|4731.25|7983200
948949200000|2000-01-27 05:00:00|4931.25|4931.25|4993.75|4993.75|5000|5000|4868.75|4868.75|5924000
949035600000|2000-01-28 05:00:00|4912.5|4912.5|4900|4900|4987.5|4987.5|4881.25|4881.25|3313400
949294800000|2000-01-31 05:00:00|4981.25|4981.25|4975|4975|5018.75|5018.75|4912.5|4912.5|2723800
949381200000|2000-02-01 05:00:00|4962.5|4962.5|4981.25|4981.25|5000|5000|4850|4850|4074700
949467600000|2000-02-02 05:00:00|4993.75|4993.75|4862.5|4862.5|5056.25|5056.25|4793.75|4793.75|5492100
949554000000|2000-02-03 05:00:00|4787.5|4787.5|4875|4875|4887.5|4887.5|4781.25|4781.25|3459500
949640400000|2000-02-04 05:00:00|4887.5|4887.5|4806.25|4806.25|4900|4900|4800|4800|2368800
949899600000|2000-02-07 05:00:00|4850|4850|4793.75|4793.75|4850|4850|4718.75|4718.75|2051400
949986000000|2000-02-08 05:00:00|4837.5|4837.5|4812.5|4812.5|4887.5|4887.5|4800|4800|2883300
950072400000|2000-02-09 05:00:00|4762.5|4762.5|4718.75|4718.75|4775|4775|4712.5|4712.5|2480300
950158800000|2000-02-10 05:00:00|4706.25|4706.25|4700|4700|4725|4725|4606.25|4606.25|3189600
950245200000|2000-02-11 05:00:00|4718.75|4718.75|4612.5|4612.5|4718.75|4718.75|4518.75|4518.75|2911800
950504400000|2000-02-14 05:00:00|4600|4600|4706.25|4706.25|4712.5|4712.5|4500|4500|3138100
950590800000|2000-02-15 05:00:00|4687.5|4687.5|4637.5|4637.5|4687.5|4687.5|4543.75|4543.75|2530700
950677200000|2000-02-16 05:00:00|4568.75|4568.75|4631.25|4631.25|4643.75|4643.75|4525|4525|3246600
950763600000|2000-02-17 05:00:00|4581.25|4581.25|4587.5|4587.5|4662.5|4662.5|4525|4525|3353000
950850000000|2000-02-18 05:00:00|4518.75|4518.75|4337.5|4337.5|4543.75|4543.75|4337.5|4337.5|5003600
951195600000|2000-02-22 05:00:00|4437.5|4437.5|4406.25|4406.25|4487.5|4487.5|4350|4350|4035200
951282000000|2000-02-23 05:00:00|4418.75|4418.75|4300|4300|4425|4425|4300|4300|2089400
951368400000|2000-02-24 05:00:00|4300|4300|4250|4250|4325|4325|4118.75|4118.75|4777900
951454800000|2000-02-25 05:00:00|4237.5|4237.5|4293.75|4293.75|4425|4425|4225|4225|4497300
951714000000|2000-02-28 05:00:00|4425|4425|4268.75|4268.75|4425|4425|4256.25|4256.25|5045900
951800400000|2000-02-29 05:00:00|4325|4325|4162.5|4162.5|4331.25|4331.25|4118.75|4118.75|4209100
951886800000|2000-03-01 05:00:00|4187.5|4187.5|4159.766|4159.766|4218.75|4218.75|4106.25|4106.25|5292900
951973200000|2000-03-02 05:00:00|4150|4150|4137.5|4137.5|4181.25|4181.25|4112.5|4112.5|2951300
952059600000|2000-03-03 05:00:00|4137.5|4137.5|4268.75|4268.75|4318.75|4318.75|4131.25|4131.25|4573200
952318800000|2000-03-06 05:00:00|4287.5|4287.5|4193.75|4193.75|4362.5|4362.5|4150|4150|3865100
952405200000|2000-03-07 05:00:00|4200|4200|4112.5|4112.5|4243.75|4243.75|4062.5|4062.5|3794800
952491600000|2000-03-08 05:00:00|4112.5|4112.5|4256.25|4256.25|4262.5|4262.5|4025|4025|4305400
952578000000|2000-03-09 05:00:00|4206.25|4206.25|4162.5|4162.5|4218.75|4218.75|4081.25|4081.25|3247200
952664400000|2000-03-10 05:00:00|4081.25|4081.25|4106.25|4106.25|4181.25|4181.25|4062.5|4062.5|3307100
952923600000|2000-03-13 05:00:00|4056.25|4056.25|4256.25|4256.25|4262.5|4262.5|4050|4050|3263300
953010000000|2000-03-14 05:00:00|4193.75|4193.75|4100|4100|4193.75|4193.75|4025|4025|5376400
953096400000|2000-03-15 05:00:00|4100|4100|4406.25|4406.25|4406.25|4406.25|4087.5|4087.5|8223200
953182800000|2000-03-16 05:00:00|4400|4400|4381.25|4381.25|4437.5|4437.5|4275|4275|8041900
953269200000|2000-03-17 05:00:00|4443.75|4443.75|4462.5|4462.5|4600|4600|4425|4425|6629900
953528400000|2000-03-20 05:00:00|4406.25|4406.25|4375|4375|4425|4425|4312.5|4312.5|4236700
953614800000|2000-03-21 05:00:00|4306.25|4306.25|4581.25|4581.25|4593.75|4593.75|4275|4275|4975200
953701200000|2000-03-22 05:00:00|4475|4475|4400|4400|4525|4525|4325|4325|5086900
953787600000|2000-03-23 05:00:00|4381.25|4381.25|4450|4450|4525|4525|4368.75|4368.75|6825700
953874000000|2000-03-24 05:00:00|4400|4400|4462.5|4462.5|4525|4525|4400|4400|3508700
954133200000|2000-03-27 05:00:00|4418.75|4418.75|4418.75|4418.75|4506.25|4506.25|4393.75|4393.75|3146800
954219600000|2000-03-28 05:00:00|4387.5|4387.5|4450|4450|4475|4475|4368.75|4368.75|2843700
954306000000|2000-03-29 05:00:00|4468.75|4468.75|4481.25|4481.25|4575|4575|4468.75|4468.75|3304900
954392400000|2000-03-30 05:00:00|4575|4575|4662.5|4662.5|4662.5|4662.5|4518.75|4518.75|5407300
954478800000|2000-03-31 05:00:00|4656.25|4656.25|4593.75|4593.75|4668.75|4668.75|4568.75|4568.75|2801300
954734400000|2000-04-03 04:00:00|4675|4675|4700|4700|4800|4800|4675|4675|5108400
954820800000|2000-04-04 04:00:00|4875|4875|4906.25|4906.25|4981.25|4981.25|4668.75|4668.75|7567000
954907200000|2000-04-05 04:00:00|4868.75|4868.75|4931.25|4931.25|4962.5|4962.5|4800|4800|4251000
954993600000|2000-04-06 04:00:00|4987.5|4987.5|4993.75|4993.75|5031.25|5031.25|4962.5|4962.5|4485400
955080000000|2000-04-07 04:00:00|5018.75|5018.75|4812.5|4812.5|5037.5|5037.5|4812.5|4812.5|2462000
955339200000|2000-04-10 04:00:00|4975|4975|5106.25|5106.25|5200|5200|4950|4950|5591300
955425600000|2000-04-11 04:00:00|5068.75|5068.75|5193.75|5193.75|5281.25|5281.25|5062.5|5062.5|4524300
955512000000|2000-04-12 04:00:00|5293.75|5293.75|5362.5|5362.5|5468.75|5468.75|5281.25|5281.25|5616000
955598400000|2000-04-13 04:00:00|5375|5375|5443.75|5443.75|5493.75|5493.75|5250|5250|5609600
955684800000|2000-04-14 04:00:00|5500|5500|5225|5225|5600|5600|5025|5025|10453600
955944000000|2000-04-17 04:00:00|5387.5|5387.5|5706.25|5706.25|5725|5725|5200|5200|11813100
956030400000|2000-04-18 04:00:00|5600|5600|5537.5|5537.5|5612.5|5612.5|5437.5|5437.5|5252400
956116800000|2000-04-19 04:00:00|5493.75|5493.75|5500|5500|5543.75|5543.75|5425|5425|3551600
956203200000|2000-04-20 04:00:00|5500|5500|5512.5|5512.5|5512.5|5512.5|5475|5475|4024100
956548800000|2000-04-24 04:00:00|5468.75|5468.75|5531.25|5531.25|5562.5|5562.5|5437.5|5437.5|3053000
956635200000|2000-04-25 04:00:00|5537.5|5537.5|5500|5500|5543.75|5543.75|5468.75|5468.75|3183000
956721600000|2000-04-26 04:00:00|5506.25|5506.25|5500|5500|5550|5550|5412.5|5412.5|3886500
956808000000|2000-04-27 04:00:00|5481.25|5481.25|5512.5|5512.5|5512.5|5512.5|5350|5350|4480000
956894400000|2000-04-28 04:00:00|5500|5500|5475|5475|5500|5500|5400|5400|3135400
957153600000|2000-05-01 04:00:00|5493.75|5493.75|5406.25|5406.25|5493.75|5493.75|5350|5350|2707500
957240000000|2000-05-02 04:00:00|5350|5350|5325|5325|5393.75|5393.75|5287.5|5287.5|2474400
957326400000|2000-05-03 04:00:00|5300|5300|5306.25|5306.25|5337.5|5337.5|5218.75|5218.75|3345400
957412800000|2000-05-04 04:00:00|5275|5275|5262.5|5262.5|5325|5325|5237.5|5237.5|3261800
957499200000|2000-05-05 04:00:00|5250|5250|5287.5|5287.5|5400|5400|5243.75|5243.75|2994600
957758400000|2000-05-08 04:00:00|5275|5275|5356.25|5356.25|5387.5|5387.5|5262.5|5262.5|2648000
957844800000|2000-05-09 04:00:00|5356.25|5356.25|5306.25|5306.25|5400|5400|5293.75|5293.75|4172000
957931200000|2000-05-10 04:00:00|5325|5325|5225|5225|5368.75|5368.75|5156.25|5156.25|3623600
958017600000|2000-05-11 04:00:00|5268.75|5268.75|5293.75|5293.75|5362.5|5362.5|5250|5250|1778100
958104000000|2000-05-12 04:00:00|5318.75|5318.75|5337.5|5337.5|5368.75|5368.75|5312.5|5312.5|2318100
958363200000|2000-05-15 04:00:00|5331.25|5331.25|5237.5|5237.5|5331.25|5331.25|5175|5175|3587900
958449600000|2000-05-16 04:00:00|5293.75|5293.75|5318.75|5318.75|5375|5375|5262.5|5262.5|3008600
958536000000|2000-05-17 04:00:00|5281.25|5281.25|5237.5|5237.5|5281.25|5281.25|5200|5200|2767000
958622400000|2000-05-18 04:00:00|5318.75|5318.75|5362.5|5362.5|5381.25|5381.25|5281.25|5281.25|3857200
958708800000|2000-05-19 04:00:00|5293.75|5293.75|5343.75|5343.75|5462.5|5462.5|5293.75|5293.75|3483500
958968000000|2000-05-22 04:00:00|5287.5|5287.5|5125|5125|5293.75|5293.75|5093.75|5093.75|4173100
959054400000|2000-05-23 04:00:00|5125|5125|5137.5|5137.5|5137.5|5137.5|5043.75|5043.75|3061500
959140800000|2000-05-24 04:00:00|5150|5150|5193.75|5193.75|5287.5|5287.5|5143.75|5143.75|2956400
959227200000|2000-05-25 04:00:00|5181.25|5181.25|5068.75|5068.75|5181.25|5181.25|5000|5000|2778700
959313600000|2000-05-26 04:00:00|5081.25|5081.25|4818.75|4818.75|5100|5100|4775|4775|5062200
959659200000|2000-05-30 04:00:00|4893.75|4893.75|4906.25|4906.25|4925|4925|4800|4800|3039000
959745600000|2000-05-31 04:00:00|4918.75|4918.75|4856.25|4856.25|5000|5000|4837.5|4837.5|2189100
959832000000|2000-06-01 04:00:00|4837.5|4837.5|4950|4950|4975|4975|4762.5|4762.5|4655500
959918400000|2000-06-02 04:00:00|4975|4975|5000|5000|5068.75|5068.75|4775|4775|4376700
960177600000|2000-06-05 04:00:00|4875|4875|5062.5|5062.5|5156.25|5156.25|4868.75|4868.75|3478800
960264000000|2000-06-06 04:00:00|5087.5|5087.5|5000|5000|5087.5|5087.5|4981.25|4981.25|3487000
960350400000|2000-06-07 04:00:00|5000|5000|4943.75|4943.75|5000|5000|4900|4900|2318000
960436800000|2000-06-08 04:00:00|4931.25|4931.25|4900|4900|4987.5|4987.5|4843.75|4843.75|2914300
960523200000|2000-06-09 04:00:00|4943.75|4943.75|4987.5|4987.5|4987.5|4987.5|4893.75|4893.75|2161800
960868800000|2000-06-13 04:00:00|4962.5|4962.5|4993.75|4993.75|5043.75|5043.75|4937.5|4937.5|1717900
960955200000|2000-06-14 04:00:00|4950|4950|4825|4825|4968.75|4968.75|4793.75|4793.75|4044200
961041600000|2000-06-15 04:00:00|4800|4800|4600|4600|4812.5|4812.5|4575|4575|4631000
961128000000|2000-06-16 04:00:00|4600|4600|4500|4500|4643.75|4643.75|4493.75|4493.75|4572900
961387200000|2000-06-19 04:00:00|4506.25|4506.25|4462.5|4462.5|4575|4575|4450|4450|3318500
961473600000|2000-06-20 04:00:00|4350|4350|4300|4300|4387.5|4387.5|4256.25|4256.25|4863400
961560000000|2000-06-21 04:00:00|4250|4250|4368.75|4368.75|4393.75|4393.75|4250|4250|3856900
961646400000|2000-06-22 04:00:00|4418.75|4418.75|4437.5|4437.5|4437.5|4437.5|4356.25|4356.25|2500800
961732800000|2000-06-23 04:00:00|4375|4375|4443.75|4443.75|4443.75|4443.75|4368.75|4368.75|1322800
961992000000|2000-06-26 04:00:00|4443.75|4443.75|4287.5|4287.5|4487.5|4487.5|4256.25|4256.25|2667400
962078400000|2000-06-27 04:00:00|4306.25|4306.25|4287.5|4287.5|4431.25|4431.25|4256.25|4256.25|3827500
962164800000|2000-06-28 04:00:00|4287.5|4287.5|4400|4400|4400|4400|4287.5|4287.5|2680600
962251200000|2000-06-29 04:00:00|4200|4200|4325|4325|4400|4400|4200|4200|3673600
962337600000|2000-06-30 04:00:00|4268.75|4268.75|4300|4300|4356.25|4356.25|4256.25|4256.25|3913800
962596800000|2000-07-03 04:00:00|4312.5|4312.5|4393.75|4393.75|4425|4425|4312.5|4312.5|1430300
962769600000|2000-07-05 04:00:00|4362.5|4362.5|4481.25|4481.25|4550|4550|4356.25|4356.25|4014800
962856000000|2000-07-06 04:00:00|4525|4525|4631.25|4631.25|4718.75|4718.75|4512.5|4512.5|4999700
962942400000|2000-07-07 04:00:00|4625|4625|4625|4625|4650|4650|4568.75|4568.75|3025400
963201600000|2000-07-10 04:00:00|4687.5|4687.5|4675|4675|4712.5|4712.5|4625|4625|2312700
963288000000|2000-07-11 04:00:00|4675|4675|4781.25|4781.25|4793.75|4793.75|4675|4675|2520300
963374400000|2000-07-12 04:00:00|4768.75|4768.75|4831.25|4831.25|4837.5|4837.5|4700|4700|2676200
963460800000|2000-07-13 04:00:00|4812.5|4812.5|4818.75|4818.75|4831.25|4831.25|4756.25|4756.25|2482800
963547200000|2000-07-14 04:00:00|4818.75|4818.75|4750|4750|4825|4825|4725|4725|2369100
963806400000|2000-07-17 04:00:00|4750|4750|4634.375|4634.375|4750|4750|4575|4575|2802200
963892800000|2000-07-18 04:00:00|4662.5|4662.5|4693.75|4693.75|4750|4750|4587.5|4587.5|2994400
963979200000|2000-07-19 04:00:00|4681.25|4681.25|4743.75|4743.75|4862.5|4862.5|4681.25|4681.25|3729800
964065600000|2000-07-20 04:00:00|4756.25|4756.25|4737.5|4737.5|4800|4800|4725|4725|2463800
964152000000|2000-07-21 04:00:00|4750|4750|4737.5|4737.5|4781.25|4781.25|4725|4725|2802200
964411200000|2000-07-24 04:00:00|4687.5|4687.5|4681.25|4681.25|4731.25|4731.25|4625|4625|4757000
964497600000|2000-07-25 04:00:00|4687.5|4687.5|4731.25|4731.25|4787.5|4787.5|4687.5|4687.5|2870100
964584000000|2000-07-26 04:00:00|4731.25|4731.25|4675|4675|4731.25|4731.25|4606.25|4606.25|5847200
964670400000|2000-07-27 04:00:00|4681.25|4681.25|4700|4700|4718.75|4718.75|4637.5|4637.5|3548100
964756800000|2000-07-28 04:00:00|4656.25|4656.25|4612.5|4612.5|4668.75|4668.75|4593.75|4593.75|2168100
965016000000|2000-07-31 04:00:00|4606.25|4606.25|4656.25|4656.25|4675|4675|4600|4600|3098700
965102400000|2000-08-01 04:00:00|4662.5|4662.5|4687.5|4687.5|4687.5|4687.5|4656.25|4656.25|3597900
965188800000|2000-08-02 04:00:00|4700|4700|4656.25|4656.25|4700|4700|4581.25|4581.25|2200700
965275200000|2000-08-03 04:00:00|2650|2650|2925|2925|2950|2950|2650|2650|4573200
965361600000|2000-08-04 04:00:00|2925|2925|2912.5|2912.5|3000|3000|2862.5|2862.5|3573300
965620800000|2000-08-07 04:00:00|2875|2875|2918.75|2918.75|2918.75|2918.75|2825|2825|2227500
965707200000|2000-08-08 04:00:00|2918.75|2918.75|2950|2950|2956.25|2956.25|2900|2900|2360400
965793600000|2000-08-09 04:00:00|2981.25|2981.25|2950|2950|2987.5|2987.5|2925|2925|11234400
965880000000|2000-08-10 04:00:00|2950|2950|2950|2950|2950|2950|2868.75|2868.75|8441500
965966400000|2000-08-11 04:00:00|2943.75|2943.75|2912.5|2912.5|2950|2950|2881.25|2881.25|5898500
966225600000|2000-08-14 04:00:00|2925|2925|2900|2900|2943.75|2943.75|2893.75|2893.75|7885100
966312000000|2000-08-15 04:00:00|2906.25|2906.25|2843.75|2843.75|2906.25|2906.25|2825|2825|12569900
966398400000|2000-08-16 04:00:00|2850|2850|2831.25|2831.25|2887.5|2887.5|2762.5|2762.5|8555500
966484800000|2000-08-17 04:00:00|2787.5|2787.5|2706.25|2706.25|2793.75|2793.75|2693.75|2693.75|8040300
966571200000|2000-08-18 04:00:00|2731.25|2731.25|2775|2775|2775|2775|2731.25|2731.25|6111000
966830400000|2000-08-21 04:00:00|2775|2775|2725|2725|2787.5|2787.5|2643.75|2643.75|7563500
966916800000|2000-08-22 04:00:00|2800|2800|2800|2800|2831.25|2831.25|2750|2750|8843100
967003200000|2000-08-23 04:00:00|2750|2750|2737.5|2737.5|2750|2750|2700|2700|4598600
967089600000|2000-08-24 04:00:00|2743.75|2743.75|2775|2775|2825|2825|2731.25|2731.25|4731000
967176000000|2000-08-25 04:00:00|2800|2800|2762.5|2762.5|2806.25|2806.25|2737.5|2737.5|4074800
967435200000|2000-08-28 04:00:00|2737.5|2737.5|2618.75|2618.75|2750|2750|2587.5|2587.5|10308700
967521600000|2000-08-29 04:00:00|2656.25|2656.25|2525|2525|2656.25|2656.25|2512.5|2512.5|11265600
967608000000|2000-08-30 04:00:00|2500|2500|2587.5|2587.5|2631.25|2631.25|2500|2500|11231400
967694400000|2000-08-31 04:00:00|2556.25|2556.25|2418.75|2418.75|2562.5|2562.5|2381.25|2381.25|28452400
967780800000|2000-09-01 04:00:00|2443.75|2443.75|2500|2500|2512.5|2512.5|2387.5|2387.5|20010900
968126400000|2000-09-05 04:00:00|2587.5|2587.5|2743.75|2743.75|2850|2850|2556.25|2556.25|17976000
968212800000|2000-09-06 04:00:00|2681.25|2681.25|2606.25|2606.25|2800|2800|2587.5|2587.5|12544100
968299200000|2000-09-07 04:00:00|2625|2625|2587.5|2587.5|2693.75|2693.75|2581.25|2581.25|12621700
968385600000|2000-09-08 04:00:00|2643.75|2643.75|2631.25|2631.25|2675|2675|2575|2575|8575700
968644800000|2000-09-11 04:00:00|2631.25|2631.25|2600|2600|2637.5|2637.5|2562.5|2562.5|5650300
968731200000|2000-09-12 04:00:00|2550|2550|2506.25|2506.25|2593.75|2593.75|2500|2500|8677000
968817600000|2000-09-13 04:00:00|2518.75|2518.75|2531.25|2531.25|2537.5|2537.5|2475|2475|10921100
968904000000|2000-09-14 04:00:00|2518.75|2518.75|2587.5|2587.5|2650|2650|2506.25|2506.25|10230300
968990400000|2000-09-15 04:00:00|2606.25|2606.25|2587.5|2587.5|2643.75|2643.75|2575|2575|11398600
969249600000|2000-09-18 04:00:00|2600|2600|2600|2600|2625|2625|2562.5|2562.5|8035000
969336000000|2000-09-19 04:00:00|2587.5|2587.5|2575|2575|2600|2600|2512.5|2512.5|4708700
969422400000|2000-09-20 04:00:00|2568.75|2568.75|2506.25|2506.25|2575|2575|2500|2500|6776900
969508800000|2000-09-21 04:00:00|2500|2500|2362.5|2362.5|2520.313|2520.313|2362.5|2362.5|6660200
969595200000|2000-09-22 04:00:00|2487.5|2487.5|2562.5|2562.5|2562.5|2562.5|2431.25|2431.25|7491400
969854400000|2000-09-25 04:00:00|2550|2550|2543.75|2543.75|2581.25|2581.25|2531.25|2531.25|5361600
969940800000|2000-09-26 04:00:00|2518.75|2518.75|2437.5|2437.5|2562.5|2562.5|2431.25|2431.25|7430100
970027200000|2000-09-27 04:00:00|2437.5|2437.5|2475|2475|2512.5|2512.5|2437.5|2437.5|5421300
970113600000|2000-09-28 04:00:00|2450|2450|2506.25|2506.25|2562.5|2562.5|2450|2450|5791400
970200000000|2000-09-29 04:00:00|2518.75|2518.75|2550|2550|2612.5|2612.5|2512.5|2512.5|7461300
970459200000|2000-10-02 04:00:00|2543.75|2543.75|2606.25|2606.25|2643.75|2643.75|2537.5|2537.5|5431300
970545600000|2000-10-03 04:00:00|2637.5|2637.5|2562.5|2562.5|2693.75|2693.75|2562.5|2562.5|5923400
970632000000|2000-10-04 04:00:00|2581.25|2581.25|2637.5|2637.5|2668.75|2668.75|2581.25|2581.25|5076600
970718400000|2000-10-05 04:00:00|2618.75|2618.75|2593.75|2593.75|2650|2650|2587.5|2587.5|5224300
970804800000|2000-10-06 04:00:00|2568.75|2568.75|2531.25|2531.25|2581.25|2581.25|2531.25|2531.25|4796000
971064000000|2000-10-09 04:00:00|2537.5|2537.5|2587.5|2587.5|2612.5|2612.5|2531.25|2531.25|4699600
971150400000|2000-10-10 04:00:00|2587.5|2587.5|2512.5|2512.5|2587.5|2587.5|2512.5|2512.5|4375500
971236800000|2000-10-11 04:00:00|2518.75|2518.75|2412.5|2412.5|2518.75|2518.75|2412.5|2412.5|5781400
971323200000|2000-10-12 04:00:00|2406.25|2406.25|2337.5|2337.5|2450|2450|2337.5|2337.5|6510600
971409600000|2000-10-13 04:00:00|2400|2400|2537.5|2537.5|2543.75|2543.75|2393.75|2393.75|5945700
971668800000|2000-10-16 04:00:00|2506.25|2506.25|2462.5|2462.5|2506.25|2506.25|2425|2425|3195200
971755200000|2000-10-17 04:00:00|2431.25|2431.25|2443.75|2443.75|2493.75|2493.75|2431.25|2431.25|3234100
971841600000|2000-10-18 04:00:00|2443.75|2443.75|2506.25|2506.25|2543.75|2543.75|2362.5|2362.5|5669200
971928000000|2000-10-19 04:00:00|2500|2500|2562.5|2562.5|2600|2600|2500|2500|5765600
972014400000|2000-10-20 04:00:00|2493.75|2493.75|2506.25|2506.25|2562.5|2562.5|2493.75|2493.75|4282200
972273600000|2000-10-23 04:00:00|2500|2500|2518.75|2518.75|2568.75|2568.75|2500|2500|3339000
972360000000|2000-10-24 04:00:00|2587.5|2587.5|2581.25|2581.25|2662.5|2662.5|2550|2550|3554800
972446400000|2000-10-25 04:00:00|2581.25|2581.25|2512.5|2512.5|2587.5|2587.5|2506.25|2506.25|2832100
972532800000|2000-10-26 04:00:00|2500|2500|2512.5|2512.5|2543.75|2543.75|2500|2500|4232000
972619200000|2000-10-27 04:00:00|2525|2525|2556.25|2556.25|2562.5|2562.5|2512.5|2512.5|3553700
972882000000|2000-10-30 05:00:00|2525|2525|2650|2650|2700|2700|2518.75|2518.75|8974800
972968400000|2000-10-31 05:00:00|2643.75|2643.75|2612.5|2612.5|2700|2700|2550|2550|7080400
973054800000|2000-11-01 05:00:00|2568.75|2568.75|2581.25|2581.25|2650|2650|2562.5|2562.5|4792800
973141200000|2000-11-02 05:00:00|2587.5|2587.5|2606.25|2606.25|2625|2625|2556.25|2556.25|4093900
973227600000|2000-11-03 05:00:00|2581.25|2581.25|2531.25|2531.25|2618.75|2618.75|2518.75|2518.75|4587200
973486800000|2000-11-06 05:00:00|2525|2525|2643.75|2643.75|2675|2675|2525|2525|5284400
973573200000|2000-11-07 05:00:00|2537.5|2537.5|2500|2500|2606.25|2606.25|2493.75|2493.75|7002200
973659600000|2000-11-08 05:00:00|2506.25|2506.25|2481.25|2481.25|2612.5|2612.5|2481.25|2481.25|5620900
973746000000|2000-11-09 05:00:00|2493.75|2493.75|2543.75|2543.75|2562.5|2562.5|2481.25|2481.25|4345200
973832400000|2000-11-10 05:00:00|2518.75|2518.75|2506.25|2506.25|2531.25|2531.25|2487.5|2487.5|3693700
974091600000|2000-11-13 05:00:00|2487.5|2487.5|2531.25|2531.25|2587.5|2587.5|2487.5|2487.5|3675800
974178000000|2000-11-14 05:00:00|2500|2500|2531.25|2531.25|2581.25|2581.25|2500|2500|3317600
974264400000|2000-11-15 05:00:00|2512.5|2512.5|2625|2625|2643.75|2643.75|2512.5|2512.5|5936000
974350800000|2000-11-16 05:00:00|2581.25|2581.25|2500|2500|2593.75|2593.75|2500|2500|5392700
974437200000|2000-11-17 05:00:00|2500|2500|2493.75|2493.75|2525|2525|2487.5|2487.5|5177700
974696400000|2000-11-20 05:00:00|2487.5|2487.5|2350|2350|2487.5|2487.5|2350|2350|6370400
974782800000|2000-11-21 05:00:00|2387.5|2387.5|2437.5|2437.5|2475|2475|2387.5|2387.5|4979400
974869200000|2000-11-22 05:00:00|2406.25|2406.25|2381.25|2381.25|2412.5|2412.5|2375|2375|2713100
975042000000|2000-11-24 05:00:00|2387.5|2387.5|2406.25|2406.25|2437.5|2437.5|2381.25|2381.25|1024300
975301200000|2000-11-27 05:00:00|2387.5|2387.5|2456.25|2456.25|2493.75|2493.75|2387.5|2387.5|3359100
975387600000|2000-11-28 05:00:00|2468.75|2468.75|2412.5|2412.5|2493.75|2493.75|2412.5|2412.5|3531100
975474000000|2000-11-29 05:00:00|2437.5|2437.5|2443.75|2443.75|2475|2475|2437.5|2437.5|2770700
975560400000|2000-11-30 05:00:00|2362.5|2362.5|2275|2275|2393.75|2393.75|2256.25|2256.25|8214100
975646800000|2000-12-01 05:00:00|2362.5|2362.5|2418.75|2418.75|2456.25|2456.25|2300|2300|7976700
975906000000|2000-12-04 05:00:00|2300|2300|2381.25|2381.25|2437.5|2437.5|2281.25|2281.25|6196600
975992400000|2000-12-05 05:00:00|2375|2375|2475|2475|2481.25|2481.25|2331.25|2331.25|6770500
976078800000|2000-12-06 05:00:00|2375|2375|2387.5|2387.5|2425|2425|2350|2350|6054700
976165200000|2000-12-07 05:00:00|2387.5|2387.5|2400|2400|2450|2450|2381.25|2381.25|4572200
976251600000|2000-12-08 05:00:00|2400|2400|2412.5|2412.5|2450|2450|2368.75|2368.75|3727400
976510800000|2000-12-11 05:00:00|2375|2375|2387.5|2387.5|2418.75|2418.75|2356.25|2356.25|3334400
976597200000|2000-12-12 05:00:00|2356.25|2356.25|2362.5|2362.5|2425|2425|2356.25|2356.25|4245800
976683600000|2000-12-13 05:00:00|2331.25|2331.25|2362.5|2362.5|2406.25|2406.25|2325|2325|5728700
976770000000|2000-12-14 05:00:00|2362.5|2362.5|2325|2325|2393.75|2393.75|2318.75|2318.75|5470100
976856400000|2000-12-15 05:00:00|2218.75|2218.75|2250|2250|2362.5|2362.5|2212.5|2212.5|8593000
977115600000|2000-12-18 05:00:00|2306.25|2306.25|2350|2350|2368.75|2368.75|2293.75|2293.75|5042200
977202000000|2000-12-19 05:00:00|2381.25|2381.25|2356.25|2356.25|2387.5|2387.5|2331.25|2331.25|4097500
977288400000|2000-12-20 05:00:00|2312.5|2312.5|2212.5|2212.5|2325|2325|2168.75|2168.75|7916000
977374800000|2000-12-21 05:00:00|2243.75|2243.75|2418.75|2418.75|2418.75|2418.75|2218.75|2218.75|9173100
977461200000|2000-12-22 05:00:00|2275|2275|2281.25|2281.25|2400|2400|2231.25|2231.25|8402800
977806800000|2000-12-26 05:00:00|2281.25|2281.25|2400|2400|2412.5|2412.5|2275|2275|5520200
977893200000|2000-12-27 05:00:00|2325|2325|2356.25|2356.25|2381.25|2381.25|2318.75|2318.75|5228800
977979600000|2000-12-28 05:00:00|2381.25|2381.25|2425|2425|2431.25|2431.25|2381.25|2381.25|3995500
978066000000|2000-12-29 05:00:00|2406.25|2406.25|2343.75|2343.75|2406.25|2406.25|2331.25|2331.25|4746800
978411600000|2001-01-02 05:00:00|2381.25|2381.25|2431.25|2431.25|2493.75|2493.75|2375|2375|5226500
978498000000|2001-01-03 05:00:00|2456.25|2456.25|2512.5|2512.5|2550|2550|2387.5|2387.5|11157800
978584400000|2001-01-04 05:00:00|2800|2800|2693.75|2693.75|2800|2800|2543.75|2543.75|14896200
978670800000|2001-01-05 05:00:00|2700|2700|2625|2625|2700|2700|2587.5|2587.5|6710900
978930000000|2001-01-08 05:00:00|2543.75|2543.75|2562.5|2562.5|2600|2600|2493.75|2493.75|5900300
979016400000|2001-01-09 05:00:00|2575|2575|2643.75|2643.75|2675|2675|2556.25|2556.25|7254400
979102800000|2001-01-10 05:00:00|2562.5|2562.5|2625|2625|2650|2650|2556.25|2556.25|6974400
979189200000|2001-01-11 05:00:00|2606.25|2606.25|2693.75|2693.75|2762.5|2762.5|2593.75|2593.75|6835600
979275600000|2001-01-12 05:00:00|2700|2700|2637.5|2637.5|2706.25|2706.25|2587.5|2587.5|5003000
979621200000|2001-01-16 05:00:00|2637.5|2637.5|2712.5|2712.5|2743.75|2743.75|2600|2600|6242700
979707600000|2001-01-17 05:00:00|2737.5|2737.5|2687.5|2687.5|2750|2750|2662.5|2662.5|3039000
979794000000|2001-01-18 05:00:00|2656.25|2656.25|2718.75|2718.75|2781.25|2781.25|2656.25|2656.25|5065400
979880400000|2001-01-19 05:00:00|2675|2675|2631.25|2631.25|2700|2700|2593.75|2593.75|6537700
980139600000|2001-01-22 05:00:00|2631.25|2631.25|2712.5|2712.5|2718.75|2718.75|2612.5|2612.5|4243600
980226000000|2001-01-23 05:00:00|2737.5|2737.5|2700|2700|2737.5|2737.5|2687.5|2687.5|3482100
980312400000|2001-01-24 05:00:00|2712.5|2712.5|2775|2775|2800|2800|2700|2700|5593000
980398800000|2001-01-25 05:00:00|2768.75|2768.75|2806.25|2806.25|2825|2825|2756.25|2756.25|5915800
980485200000|2001-01-26 05:00:00|2793.75|2793.75|2800|2800|2825|2825|2756.25|2756.25|4187200
980744400000|2001-01-29 05:00:00|2785|2785|2829|2829|2832|2832|2766|2766|3326800
980830800000|2001-01-30 05:00:00|2802|2802|2830|2830|2874|2874|2763|2763|4020200
980917200000|2001-01-31 05:00:00|2835|2835|2819|2819|2865|2865|2790|2790|4553600
981003600000|2001-02-01 05:00:00|2792|2792|2837|2837|2842|2842|2770|2770|3507100
981090000000|2001-02-02 05:00:00|2825|2825|2801|2801|2831|2831|2787|2787|4275600
981349200000|2001-02-05 05:00:00|2810|2810|2845|2845|2875|2875|2807|2807|4061600
981435600000|2001-02-06 05:00:00|2845|2845|2874|2874|2891|2891|2840|2840|4603800
981522000000|2001-02-07 05:00:00|2825|2825|2726|2726|2865|2865|2725|2725|6834200
981608400000|2001-02-08 05:00:00|2795|2795|2801|2801|2825|2825|2772|2772|5327100
981694800000|2001-02-09 05:00:00|2805|2805|2692|2692|2805|2805|2680|2680|4210900
981954000000|2001-02-12 05:00:00|2734|2734|2780|2780|2800|2800|2730|2730|5888100
982040400000|2001-02-13 05:00:00|2795|2795|2792|2792|2809|2809|2755|2755|3332000
982126800000|2001-02-14 05:00:00|2794|2794|2786|2786|2847|2847|2779|2779|4509100
982213200000|2001-02-15 05:00:00|2818|2818|2800|2800|2829|2829|2787|2787|4265400
982299600000|2001-02-16 05:00:00|2780|2780|2760|2760|2824|2824|2760|2760|4200400
982645200000|2001-02-20 05:00:00|2765|2765|2771|2771|2846|2846|2761|2761|4846300
982731600000|2001-02-21 05:00:00|2753|2753|2768|2768|2835|2835|2753|2753|3677600
982818000000|2001-02-22 05:00:00|2770|2770|2751|2751|2797|2797|2712|2712|4769700
982904400000|2001-02-23 05:00:00|2735|2735|2835|2835|2865|2865|2728|2728|7048500
983163600000|2001-02-26 05:00:00|2845|2845|2860|2860|2900|2900|2800|2800|6265700
983250000000|2001-02-27 05:00:00|2860|2860|2843|2843|2873|2873|2826|2826|4132700
983336400000|2001-02-28 05:00:00|2890|2890|2781|2781|2897|2897|2750|2750|4803100
983422800000|2001-03-01 05:00:00|2781|2781|2821|2821|2851|2851|2780|2780|6285400
983509200000|2001-03-02 05:00:00|2821|2821|2806|2806|2860|2860|2798|2798|4060600
983768400000|2001-03-05 05:00:00|2765|2765|2830|2830|2848|2848|2765|2765|2932300
983854800000|2001-03-06 05:00:00|2880|2880|2904|2904|2925|2925|2850|2850|4536700
983941200000|2001-03-07 05:00:00|2902|2902|2908|2908|2918|2918|2891|2891|3986500
984027600000|2001-03-08 05:00:00|2909|2909|3035|3035|3050|3050|2893|2893|11033100
984114000000|2001-03-09 05:00:00|3017|3017|3010|3010|3045|3045|2991|2991|7359500
984373200000|2001-03-12 05:00:00|3005|3005|3025|3025|3137|3137|2977|2977|8059200
984459600000|2001-03-13 05:00:00|3013|3013|2984|2984|3050|3050|2943|2943|5677000
984546000000|2001-03-14 05:00:00|2910|2910|2869|2869|3025|3025|2869|2869|8795200
984632400000|2001-03-15 05:00:00|2812|2812|2860|2860|2867|2867|2812|2812|5616100
984718800000|2001-03-16 05:00:00|2795|2795|2843|2843|2900|2900|2795|2795|7993400
984978000000|2001-03-19 05:00:00|2840|2840|2981|2981|3009|3009|2840|2840|5152000
985064400000|2001-03-20 05:00:00|2958|2958|2882|2882|3004|3004|2875|2875|5885600
985150800000|2001-03-21 05:00:00|2905|2905|2825|2825|2933|2933|2805|2805|5222700
985237200000|2001-03-22 05:00:00|2800|2800|2781|2781|2810|2810|2702|2702|7059400
985323600000|2001-03-23 05:00:00|2800|2800|2790|2790|2810|2810|2707|2707|5035700
985582800000|2001-03-26 05:00:00|2860|2860|2899|2899|2955|2955|2840|2840|3820100
985669200000|2001-03-27 05:00:00|2810|2810|2812|2812|2840|2840|2774|2774|8785400
985755600000|2001-03-28 05:00:00|2825|2825|2794|2794|2842|2842|2778|2778|4944000
985842000000|2001-03-29 05:00:00|2799|2799|2849|2849|2867|2867|2752|2752|4983300
985928400000|2001-03-30 05:00:00|2839|2839|2812|2812|2865|2865|2777|2777|3834700
986184000000|2001-04-02 04:00:00|2780|2780|2861|2861|2880|2880|2775|2775|5252400
986270400000|2001-04-03 04:00:00|2817|2817|2737|2737|2832|2832|2729|2729|5128500
986356800000|2001-04-04 04:00:00|2788|2788|2857|2857|2863|2863|2787|2787|7200800
986443200000|2001-04-05 04:00:00|2870|2870|2835|2835|2880|2880|2798|2798|5531000
986529600000|2001-04-06 04:00:00|2778|2778|2780|2780|2814|2814|2750|2750|5084400
986788800000|2001-04-09 04:00:00|2805|2805|2900|2900|2900|2900|2795|2795|4417500
986875200000|2001-04-10 04:00:00|2890|2890|2896|2896|2990|2990|2865|2865|4635700
986961600000|2001-04-11 04:00:00|2896|2896|2818|2818|2896|2896|2765|2765|7375700
987048000000|2001-04-12 04:00:00|2835|2835|2900|2900|2903|2903|2803|2803|5149100
987393600000|2001-04-16 04:00:00|2885|2885|2918|2918|2918|2918|2851|2851|3531600
987480000000|2001-04-17 04:00:00|2880|2880|2888|2888|2925|2925|2880|2880|3264500
987566400000|2001-04-18 04:00:00|2950|2950|3071|3071|3142|3142|2925|2925|11627300
987652800000|2001-04-19 04:00:00|3000|3000|3030|3030|3068|3068|2992|2992|6808000
987739200000|2001-04-20 04:00:00|3008|3008|3000|3000|3035|3035|2990|2990|5214500
987998400000|2001-04-23 04:00:00|3000|3000|3006|3006|3041|3041|2993|2993|3574900
988084800000|2001-04-24 04:00:00|3000|3000|2967|2967|3035|3035|2967|2967|4248900
988171200000|2001-04-25 04:00:00|2875|2875|2880|2880|2892|2892|2790|2790|7978500
988257600000|2001-04-26 04:00:00|2898|2898|2920|2920|2973|2973|2875|2875|7514100
988344000000|2001-04-27 04:00:00|2900|2900|2961|2961|2961|2961|2891|2891|4728800
988603200000|2001-04-30 04:00:00|2925|2925|2948|2948|2992|2992|2895|2895|5593100
988689600000|2001-05-01 04:00:00|2880|2880|2830|2830|2914|2914|2800|2800|8231900
988776000000|2001-05-02 04:00:00|2837|2837|2925|2925|2943|2943|2818|2818|8037600
988862400000|2001-05-03 04:00:00|2905|2905|2870|2870|2905|2905|2835|2835|3601000
988948800000|2001-05-04 04:00:00|2838|2838|2908|2908|2920|2920|2825|2825|3354400
989208000000|2001-05-07 04:00:00|2845|2845|2845|2845|2882|2882|2820|2820|4490200
989294400000|2001-05-08 04:00:00|2841|2841|2816|2816|2843|2843|2796|2796|4498800
989380800000|2001-05-09 04:00:00|2816|2816|2808|2808|2872|2872|2799|2799|4461800
989467200000|2001-05-10 04:00:00|2838|2838|2842|2842|2887|2887|2822|2822|5140400
989553600000|2001-05-11 04:00:00|2842|2842|2782|2782|2851|2851|2757|2757|4201900
989812800000|2001-05-14 04:00:00|2800|2800|2780|2780|2828|2828|2742|2742|3577600
989899200000|2001-05-15 04:00:00|2830|2830|2796|2796|2830|2830|2766|2766|4593900
989985600000|2001-05-16 04:00:00|2735|2735|2809|2809|2835|2835|2735|2735|6705600
990072000000|2001-05-17 04:00:00|2818|2818|2756|2756|2825|2825|2725|2725|7315700
990158400000|2001-05-18 04:00:00|2760|2760|2713|2713|2773|2773|2688|2688|6536000
990417600000|2001-05-21 04:00:00|2630|2630|2665|2665|2668|2668|2600|2600|12917700
990504000000|2001-05-22 04:00:00|2625|2625|2598|2598|2625|2625|2570|2570|10750400
990590400000|2001-05-23 04:00:00|2512|2512|2579|2579|2580|2580|2474|2474|13937100
990676800000|2001-05-24 04:00:00|2511|2511|2565|2565|2565|2565|2504|2504|8317500
990763200000|2001-05-25 04:00:00|2512|2512|2474|2474|2526|2526|2452|2452|7846600
991108800000|2001-05-29 04:00:00|2458|2458|2499|2499|2514|2514|2457|2457|5307500
991195200000|2001-05-30 04:00:00|2479|2479|2460|2460|2498|2498|2405|2405|6207800
991281600000|2001-05-31 04:00:00|2482|2482|2435|2435|2483|2483|2415|2415|5977700
991368000000|2001-06-01 04:00:00|2430|2430|2459|2459|2459|2459|2408|2408|5374400
991627200000|2001-06-04 04:00:00|2479|2479|2459|2459|2479|2479|2423|2423|5529700
991713600000|2001-06-05 04:00:00|2450|2450|2422|2422|2455|2455|2407|2407|5422000
991800000000|2001-06-06 04:00:00|2407|2407|2422|2422|2469|2469|2405|2405|6435800
991886400000|2001-06-07 04:00:00|2408|2408|2414|2414|2417|2417|2377|2377|6091900
991972800000|2001-06-08 04:00:00|2413|2413|2400|2400|2414|2414|2375|2375|2742300
992232000000|2001-06-11 04:00:00|2455|2455|2483|2483|2504|2504|2451|2451|8864200
992318400000|2001-06-12 04:00:00|2463|2463|2466|2466|2492|2492|2452|2452|5735100
992404800000|2001-06-13 04:00:00|2477|2477|2458|2458|2525|2525|2456|2456|5834700
992491200000|2001-06-14 04:00:00|2457|2457|2448|2448|2470|2470|2406|2406|4700900
992577600000|2001-06-15 04:00:00|2402|2402|2409|2409|2457|2457|2402|2402|7500400
992836800000|2001-06-18 04:00:00|2436|2436|2500|2500|2509|2509|2411|2411|6946400
992923200000|2001-06-19 04:00:00|2500|2500|2474|2474|2517|2517|2454|2454|4398300
993009600000|2001-06-20 04:00:00|2455|2455|2465|2465|2488|2488|2440|2440|3897700
993096000000|2001-06-21 04:00:00|2453|2453|2590|2590|2615|2615|2450|2450|7869200
993182400000|2001-06-22 04:00:00|2568|2568|2519|2519|2585|2585|2508|2508|4043700
993441600000|2001-06-25 04:00:00|2542|2542|2508|2508|2542|2542|2500|2500|3841500
993528000000|2001-06-26 04:00:00|2491|2491|2479|2479|2519|2519|2479|2479|6194300
993614400000|2001-06-27 04:00:00|2467|2467|2427|2427|2498|2498|2350|2350|4413500
993700800000|2001-06-28 04:00:00|2445|2445|2481|2481|2513|2513|2440|2440|6361000
993787200000|2001-06-29 04:00:00|2430|2430|2455|2455|2470|2470|2428|2428|6331100
994046400000|2001-07-02 04:00:00|2456|2456|2509|2509|2516|2516|2440|2440|4474100
994132800000|2001-07-03 04:00:00|2495|2495|2505|2505|2515|2515|2483|2483|1773400
994305600000|2001-07-05 04:00:00|2492|2492|2503|2503|2535|2535|2492|2492|3026700
994392000000|2001-07-06 04:00:00|2480|2480|2428|2428|2490|2490|2425|2425|3951000
994651200000|2001-07-09 04:00:00|2445|2445|2437|2437|2454|2454|2428|2428|3710800
994737600000|2001-07-10 04:00:00|2495|2495|2475|2475|2499|2499|2459|2459|4329700
994824000000|2001-07-11 04:00:00|2475|2475|2532|2532|2555|2555|2470|2470|6785800
994910400000|2001-07-12 04:00:00|2505|2505|2526|2526|2546|2546|2500|2500|4583500
994996800000|2001-07-13 04:00:00|2560|2560|2560|2560|2575|2575|2527|2527|3765900
995256000000|2001-07-16 04:00:00|2570|2570|2500|2500|2570|2570|2487|2487|4754800
995342400000|2001-07-17 04:00:00|2532|2532|2572|2572|2590|2590|2513|2513|4811700
995428800000|2001-07-18 04:00:00|2572|2572|2534|2534|2582|2582|2502|2502|3636100
995515200000|2001-07-19 04:00:00|2530|2530|2564|2564|2579|2579|2528|2528|4868000
995601600000|2001-07-20 04:00:00|2564|2564|2576|2576|2593|2593|2556|2556|3549900
995860800000|2001-07-23 04:00:00|2575|2575|2552|2552|2584|2584|2527|2527|2620500
995947200000|2001-07-24 04:00:00|2537|2537|2523|2523|2554|2554|2510|2510|3298100
996033600000|2001-07-25 04:00:00|2511|2511|2550|2550|2565|2565|2501|2501|3399100
996120000000|2001-07-26 04:00:00|2511|2511|2509|2509|2522|2522|2480|2480|6879000
996206400000|2001-07-27 04:00:00|2510|2510|2526|2526|2555|2555|2505|2505|3601000
996465600000|2001-07-30 04:00:00|2511|2511|2516|2516|2538|2538|2501|2501|2765500
996552000000|2001-07-31 04:00:00|2515|2515|2547|2547|2570|2570|2510|2510|3841800
996638400000|2001-08-01 04:00:00|2515|2515|2503|2503|2535|2535|2481|2481|4620900
996724800000|2001-08-02 04:00:00|2525|2525|2512|2512|2525|2525|2492|2492|2810400
996811200000|2001-08-03 04:00:00|2496|2496|2495|2495|2512|2512|2475|2475|2369500
997070400000|2001-08-06 04:00:00|2471|2471|2465|2465|2494|2494|2463|2463|2328300
997156800000|2001-08-07 04:00:00|2471|2471|2475|2475|2497|2497|2466|2466|2573800
997243200000|2001-08-08 04:00:00|2475|2475|2437|2437|2475|2475|2425|2425|4964500
997329600000|2001-08-09 04:00:00|2426|2426|2437|2437|2452|2452|2416|2416|4285400
997416000000|2001-08-10 04:00:00|2475|2475|2477|2477|2495|2495|2451|2451|3727000
997675200000|2001-08-13 04:00:00|2446|2446|2374|2374|2447|2447|2346|2346|9220800
997761600000|2001-08-14 04:00:00|2351|2351|2299|2299|2352|2352|2282|2282|7278000
997848000000|2001-08-15 04:00:00|2299|2299|2255|2255|2323|2323|2225|2225|6618100
997934400000|2001-08-16 04:00:00|2265|2265|2347|2347|2390|2390|2236|2236|8486800
998020800000|2001-08-17 04:00:00|2200|2200|2170|2170|2215|2215|2123|2123|13543700
998280000000|2001-08-20 04:00:00|2140|2140|2040|2040|2150|2150|1990|1990|14819300
998366400000|2001-08-21 04:00:00|2012|2012|2010|2010|2056|2056|2001|2001|6011900
998452800000|2001-08-22 04:00:00|2020|2020|2031|2031|2054|2054|1997|1997|7662800
998539200000|2001-08-23 04:00:00|2041|2041|2008|2008|2058|2058|2008|2008|4856400
998625600000|2001-08-24 04:00:00|2017|2017|2039|2039|2089|2089|2015|2015|5288800
998884800000|2001-08-27 04:00:00|2039|2039|2025|2025|2059|2059|2025|2025|2721800
998971200000|2001-08-28 04:00:00|2039|2039|2032|2032|2040|2040|2020|2020|3189300
999057600000|2001-08-29 04:00:00|2033|2033|2019|2019|2049|2049|2015|2015|3304900
999144000000|2001-08-30 04:00:00|2019|2019|1976|1976|2025|2025|1974|1974|5812100
999230400000|2001-08-31 04:00:00|2000|2000|1987|1987|2019|2019|1987|1987|4715800
999576000000|2001-09-04 04:00:00|1993|1993|2025|2025|2072|2072|1988|1988|4816000
999662400000|2001-09-05 04:00:00|2003|2003|1997|1997|2033|2033|1982|1982|5149200
999748800000|2001-09-06 04:00:00|1996|1996|1940|1940|2000|2000|1940|1940|8138500
999835200000|2001-09-07 04:00:00|1900|1900|1876|1876|1909|1909|1849|1849|9270400
1000094400000|2001-09-10 04:00:00|1870|1870|1940|1940|1955|1955|1852|1852|5233700
1000699200000|2001-09-17 04:00:00|1710|1710|1655|1655|1774|1774|1610|1610|17501900
1000785600000|2001-09-18 04:00:00|1631|1631|1693|1693|1716|1716|1631|1631|12849200
1000872000000|2001-09-19 04:00:00|1700|1700|1643|1643|1730|1730|1610|1610|9340600
1000958400000|2001-09-20 04:00:00|1611|1611|1549|1549|1661|1661|1546|1546|11258400
1001044800000|2001-09-21 04:00:00|1502|1502|1534|1534|1552|1552|1470|1470|13448100
1001304000000|2001-09-24 04:00:00|1647|1647|1643|1643|1689|1689|1591|1591|8289900
1001390400000|2001-09-25 04:00:00|1644|1644|1612|1612|1644|1644|1590|1590|7675400
1001476800000|2001-09-26 04:00:00|1650|1650|1638|1638|1651|1651|1620|1620|4771700
1001563200000|2001-09-27 04:00:00|1639|1639|1656|1656|1672|1672|1607|1607|5403600
1001649600000|2001-09-28 04:00:00|1670|1670|1735|1735|1768|1768|1670|1670|6198400
1001908800000|2001-10-01 04:00:00|1735|1735|1724|1724|1756|1756|1703|1703|4475400
1001995200000|2001-10-02 04:00:00|1724|1724|1780|1780|1790|1790|1720|1720|6361800
1002081600000|2001-10-03 04:00:00|1780|1780|1795|1795|1812|1812|1734|1734|6437400
1002168000000|2001-10-04 04:00:00|1811|1811|1724|1724|1818|1818|1700|1700|6494300
1002254400000|2001-10-05 04:00:00|1747|1747|1767|1767|1773|1773|1726|1726|4912400
1002513600000|2001-10-08 04:00:00|1729|1729|1729|1729|1753|1753|1710|1710|3214800
1002600000000|2001-10-09 04:00:00|1716|1716|1755|1755|1765|1765|1692|1692|6553400
1002686400000|2001-10-10 04:00:00|1755|1755|1813|1813|1819|1819|1748|1748|4469500
1002772800000|2001-10-11 04:00:00|1875|1875|1800|1800|1877|1877|1786|1786|10328000
1002859200000|2001-10-12 04:00:00|1790|1790|1773|1773|1809|1809|1741|1741|5758400
1003118400000|2001-10-15 04:00:00|1773|1773|1773|1773|1787|1787|1750|1750|3476700
1003204800000|2001-10-16 04:00:00|1795|1795|1768|1768|1801|1801|1735|1735|4103400
1003291200000|2001-10-17 04:00:00|1730|1730|1713|1713|1778|1778|1712|1712|4087000
1003377600000|2001-10-18 04:00:00|1700|1700|1677|1677|1701|1701|1675|1675|4411200
1003464000000|2001-10-19 04:00:00|1678|1678|1651|1651|1688|1688|1615|1615|4539800
1003723200000|2001-10-22 04:00:00|1651|1651|1655|1655|1655|1655|1629|1629|4210100
1003809600000|2001-10-23 04:00:00|1670|1670|1687|1687|1690|1690|1655|1655|5155700
1003896000000|2001-10-24 04:00:00|1673|1673|1606|1606|1674|1674|1601|1601|6585400
1003982400000|2001-10-25 04:00:00|1613|1613|1652|1652|1652|1652|1602|1602|6397600
1004068800000|2001-10-26 04:00:00|1625|1625|1666|1666|1692|1692|1619|1619|4430700
1004331600000|2001-10-29 05:00:00|1652|1652|1621|1621|1659|1659|1615|1615|3911700
1004418000000|2001-10-30 05:00:00|1613|1613|1605|1605|1629|1629|1602|1602|7252100
1004504400000|2001-10-31 05:00:00|1612|1612|1605|1605|1632|1632|1588|1588|8847900
1004590800000|2001-11-01 05:00:00|1603|1603|1637|1637|1647|1647|1597|1597|6289400
1004677200000|2001-11-02 05:00:00|1637|1637|1629|1629|1652|1652|1610|1610|4288300
1004936400000|2001-11-05 05:00:00|1629|1629|1618|1618|1650|1650|1610|1610|4533500
1005022800000|2001-11-06 05:00:00|1602|1602|1638|1638|1639|1639|1599|1599|4603500
1005109200000|2001-11-07 05:00:00|1648|1648|1628|1628|1658|1658|1613|1613|4202600
1005195600000|2001-11-08 05:00:00|1639|1639|1677|1677|1677|1677|1633|1633|4616200
1005282000000|2001-11-09 05:00:00|1638|1638|1646|1646|1666|1666|1630|1630|3215100
1005541200000|2001-11-12 05:00:00|1620|1620|1621|1621|1636|1636|1610|1610|2875400
1005627600000|2001-11-13 05:00:00|1643|1643|1643|1643|1655|1655|1632|1632|4352000
1005714000000|2001-11-14 05:00:00|1679|1679|1634|1634|1685|1685|1620|1620|7434800
1005800400000|2001-11-15 05:00:00|1635|1635|1677|1677|1687|1687|1635|1635|7096100
1005886800000|2001-11-16 05:00:00|1699|1699|1705|1705|1757|1757|1683|1683|8651900
1006146000000|2001-11-19 05:00:00|1750|1750|1755|1755|1770|1770|1736|1736|7385200
1006232400000|2001-11-20 05:00:00|1763|1763|1728|1728|1780|1780|1716|1716|5594700
1006318800000|2001-11-21 05:00:00|1728|1728|1713|1713|1750|1750|1700|1700|3811600
1006491600000|2001-11-23 05:00:00|1738|1738|1788|1788|1788|1788|1728|1728|2849200
1006750800000|2001-11-26 05:00:00|1800|1800|1858|1858|1870|1870|1791|1791|7915800
1006837200000|2001-11-27 05:00:00|1864|1864|1829|1829|1865|1865|1806|1806|6033800
1006923600000|2001-11-28 05:00:00|1819|1819|1791|1791|1840|1840|1790|1790|3508700
1007010000000|2001-11-29 05:00:00|1806|1806|1826|1826|1835|1835|1794|1794|4529100
1007096400000|2001-11-30 05:00:00|1833|1833|1894|1894|1908|1908|1830|1830|7022600
1007355600000|2001-12-03 05:00:00|1845|1845|1780|1780|1846|1846|1772|1772|7365300
1007442000000|2001-12-04 05:00:00|1796|1796|1774|1774|1802|1802|1741|1741|7199200
1007528400000|2001-12-05 05:00:00|1702|1702|1679|1679|1750|1750|1675|1675|14935200
1007614800000|2001-12-06 05:00:00|1700|1700|1736|1736|1762|1762|1680|1680|8929800
1007701200000|2001-12-07 05:00:00|1715|1715|1713|1713|1733|1733|1701|1701|5180100
1007960400000|2001-12-10 05:00:00|1686|1686|1666|1666|1709|1709|1666|1666|5476100
1008046800000|2001-12-11 05:00:00|1670|1670|1666|1666|1688|1688|1653|1653|4936900
1008133200000|2001-12-12 05:00:00|1683|1683|1665|1665|1685|1685|1649|1649|5434900
1008219600000|2001-12-13 05:00:00|1665|1665|1617|1617|1678|1678|1615|1615|5374700
1008306000000|2001-12-14 05:00:00|1635|1635|1610|1610|1636|1636|1602|1602|5706100
1008565200000|2001-12-17 05:00:00|1605|1605|1500|1500|1605|1605|1500|1500|13131200
1008651600000|2001-12-18 05:00:00|1529|1529|1508|1508|1530|1530|1499|1499|10171300
1008738000000|2001-12-19 05:00:00|1499|1499|1493|1493|1514|1514|1483|1483|8586100
1008824400000|2001-12-20 05:00:00|1514|1514|1525|1525|1546|1546|1500|1500|8165900
1008910800000|2001-12-21 05:00:00|1525|1525|1545|1545|1548|1548|1521|1521|8701000
1009170000000|2001-12-24 05:00:00|1527|1527|1533|1533|1542|1542|1525|1525|3093500
1009342800000|2001-12-26 05:00:00|1533|1533|1540|1540|1553|1553|1526|1526|4215400
1009429200000|2001-12-27 05:00:00|1548|1548|1574|1574|1583|1583|1543|1543|5211800
1009515600000|2001-12-28 05:00:00|1583|1583|1595|1595|1605|1605|1575|1575|5312700
1009774800000|2001-12-31 05:00:00|1605|1605|1572|1572|1623|1623|1569|1569|7239800
1009947600000|2002-01-02 05:00:00|1594|1594|1622|1622|1630|1630|1576|1576|5755800
1010034000000|2002-01-03 05:00:00|1647|1647|1673|1673|1691|1691|1635|1635|8720100
1010120400000|2002-01-04 05:00:00|1700|1700|1694|1694|1715|1715|1677|1677|7906200
1010379600000|2002-01-07 05:00:00|1700|1700|1650|1650|1705|1705|1647|1647|6035300
1010466000000|2002-01-08 05:00:00|1643|1643|1656|1656|1674|1674|1640|1640|4533000
1010552400000|2002-01-09 05:00:00|1650|1650|1631|1631|1683|1683|1630|1630|7033600
1010638800000|2002-01-10 05:00:00|1585|1585|1529|1529|1590|1590|1510|1510|14260600
1010725200000|2002-01-11 05:00:00|1490|1490|1550|1550|1575|1575|1490|1490|20725200
1010984400000|2002-01-14 05:00:00|1550|1550|1535|1535|1550|1550|1515|1515|7188300
1011070800000|2002-01-15 05:00:00|1520|1520|1504|1504|1559.9|1559.9|1491|1491|9463000
1011157200000|2002-01-16 05:00:00|1490|1490|1496|1496|1530|1530|1485|1485|7703100
1011243600000|2002-01-17 05:00:00|1495|1495|1470|1470|1496|1496|1449|1449|13617500
1011330000000|2002-01-18 05:00:00|1465|1465|1450|1450|1466|1466|1433|1433|11948000
1011675600000|2002-01-22 05:00:00|1450|1450|1443|1443|1451|1451|1424|1424|13213000
1011762000000|2002-01-23 05:00:00|1433|1433|1454|1454|1468|1468|1401|1401|27092700
1011848400000|2002-01-24 05:00:00|1464|1464|1445|1445|1481|1481|1427|1427|41883000
1011934800000|2002-01-25 05:00:00|1456|1456|1461|1461|1486|1486|1442|1442|50471700
1012194000000|2002-01-28 05:00:00|1492|1492|1506|1506|1524|1524|1488|1488|33423100
1012280400000|2002-01-29 05:00:00|1524|1524|1492|1492|1535|1535|1482|1482|22027800
1012366800000|2002-01-30 05:00:00|1500|1500|1487|1487|1502|1502|1426|1426|18821100
1012453200000|2002-01-31 05:00:00|1501|1501|1530|1530|1535|1535|1491|1491|12826700
1012539600000|2002-02-01 05:00:00|1452|1452|1490|1490|1508|1508|1450|1450|21492300
1012798800000|2002-02-04 05:00:00|1479|1479|1463|1463|1494|1494|1451|1451|8558200
1012885200000|2002-02-05 05:00:00|1455|1455|1404|1404|1469|1469|1400|1400|14569500
1012971600000|2002-02-06 05:00:00|1410|1410|1410|1410|1440|1440|1405|1405|13751700
1013058000000|2002-02-07 05:00:00|1405|1405|1453|1453|1463|1463|1390|1390|17728700
1013144400000|2002-02-08 05:00:00|1452|1452|1438|1438|1460|1460|1413|1413|6364500
1013403600000|2002-02-11 05:00:00|1428|1428|1430|1430|1445|1445|1416|1416|7975900
1013490000000|2002-02-12 05:00:00|1422|1422|1434|1434|1440|1440|1422|1422|5557100
1013576400000|2002-02-13 05:00:00|1472|1472|1499|1499|1503|1503|1457|1457|8080300
1013662800000|2002-02-14 05:00:00|1510|1510|1470|1470|1510|1510|1465|1465|7827500
1013749200000|2002-02-15 05:00:00|1462|1462|1462|1462|1470|1470|1440|1440|4288100
1014094800000|2002-02-19 05:00:00|1429|1429|1428|1428|1462.1|1462.1|1425|1425|7306200
1014181200000|2002-02-20 05:00:00|1438|1438|1450|1450|1468|1468|1431|1431|7216700
1014267600000|2002-02-21 05:00:00|1499|1499|1467|1467|1505|1505|1446|1446|7332400
1014354000000|2002-02-22 05:00:00|1457|1457|1458|1458|1479|1479|1432|1432|6581400
1014613200000|2002-02-25 05:00:00|1480|1480|1523|1523|1530|1530|1473|1473|9877600
1014699600000|2002-02-26 05:00:00|1542|1542|1555|1555|1562.9|1562.9|1511|1511|9663100
1014786000000|2002-02-27 05:00:00|1558|1558|1530|1530|1578|1578|1522|1522|8047400
1014872400000|2002-02-28 05:00:00|1531|1531|1488|1488|1540|1540|1488|1488|8454100
1014958800000|2002-03-01 05:00:00|1500|1500|1564|1564|1574|1574|1493|1493|14350100
1015218000000|2002-03-04 05:00:00|1593|1593|1617|1617|1635|1635|1585|1585|16318700
1015304400000|2002-03-05 05:00:00|1639|1639|1574|1574|1640|1640|1555|1555|14977400
1015390800000|2002-03-06 05:00:00|1600|1600|1635|1635|1652|1652|1585|1585|11895300
1015477200000|2002-03-07 05:00:00|1698|1698|1691|1691|1698|1698|1665|1665|17223700
1015563600000|2002-03-08 05:00:00|1710|1710|1681|1681|1712|1712|1670|1670|13027300
1015822800000|2002-03-11 05:00:00|1688|1688|1720|1720|1729|1729|1650.1|1650.1|9739800
1015909200000|2002-03-12 05:00:00|1701|1701|1701|1701|1718|1718|1675|1675|16034700
1015995600000|2002-03-13 05:00:00|1690|1690|1711|1711|1715|1715|1681|1681|7382600
1016082000000|2002-03-14 05:00:00|1695|1695|1691|1691|1715|1715|1691|1691|7222000
1016168400000|2002-03-15 05:00:00|1698|1698|1693|1693|1708|1708|1673|1673|7755200
1016427600000|2002-03-18 05:00:00|1700|1700|1707|1707|1727|1727|1684|1684|7584600
1016514000000|2002-03-19 05:00:00|1721|1721|1718|1718|1724|1724|1694|1694|5054100
1016600400000|2002-03-20 05:00:00|1703|1703|1650|1650|1708|1708|1641|1641|9362000
1016686800000|2002-03-21 05:00:00|1654|1654|1670|1670|1690|1690|1630|1630|9444700
1016773200000|2002-03-22 05:00:00|1665|1665|1667|1667|1681|1681|1640|1640|5360000
1017032400000|2002-03-25 05:00:00|1662|1662|1605|1605|1678|1678|1602|1602|8665400
1017118800000|2002-03-26 05:00:00|1605|1605|1609|1609|1646|1646|1599|1599|10597400
1017205200000|2002-03-27 05:00:00|1613|1613|1610|1610|1620|1620|1600|1600|6598800
1017291600000|2002-03-28 05:00:00|1618|1618|1649|1649|1668|1668|1615|1615|5675100
1017637200000|2002-04-01 05:00:00|1591|1591|1573|1573|1593|1593|1561|1561|8674700
1017723600000|2002-04-02 05:00:00|1562|1562|1537|1537|1568|1568|1533|1533|8514100
1017810000000|2002-04-03 05:00:00|1540|1540|1506|1506|1575|1575|1502|1502|9932600
1017896400000|2002-04-04 05:00:00|1525|1525|1514|1514|1535|1535|1505|1505|7407400
1017982800000|2002-04-05 05:00:00|1534|1534|1505|1505|1539|1539|1500|1500|8334600
1018238400000|2002-04-08 04:00:00|1500|1500|1511|1511|1511|1511|1488|1488|5801600
1018324800000|2002-04-09 04:00:00|1512|1512|1503|1503|1518|1518|1496|1496|5021700
1018411200000|2002-04-10 04:00:00|1515|1515|1560|1560|1574|1574|1507|1507|6970500
1018497600000|2002-04-11 04:00:00|1560|1560|1490|1490|1560|1560|1490|1490|7179700
1018584000000|2002-04-12 04:00:00|1513|1513|1534|1534|1540|1540|1505|1505|4712600
1018843200000|2002-04-15 04:00:00|1540|1540|1506|1506|1552|1552|1505|1505|4527900
1018929600000|2002-04-16 04:00:00|1530|1530|1586|1586|1599|1599|1519|1519|10830100
1019016000000|2002-04-17 04:00:00|1650|1650|1618|1618|1650|1650|1596|1596|17049500
1019102400000|2002-04-18 04:00:00|1623|1623|1587|1587|1627|1627|1550|1550|7737100
1019188800000|2002-04-19 04:00:00|1603|1603|1636|1636|1650|1650|1590|1590|6555500
1019448000000|2002-04-22 04:00:00|1636|1636|1605|1605|1636|1636|1600|1600|7065200
1019534400000|2002-04-23 04:00:00|1602|1602|1645|1645|1662|1662|1601|1601|7846700
1019620800000|2002-04-24 04:00:00|1648|1648|1622|1622|1675|1675|1621|1621|4599800
1019707200000|2002-04-25 04:00:00|1625|1625|1632|1632|1632|1632|1600|1600|4744100
1019793600000|2002-04-26 04:00:00|1629|1629|1630|1630|1639|1639|1613|1613|5056600
1020052800000|2002-04-29 04:00:00|1615|1615|1586|1586|1624|1624|1575|1575|5404400
1020139200000|2002-04-30 04:00:00|1575|1575|1600|1600|1614|1614|1570|1570|5645300
1020225600000|2002-05-01 04:00:00|1597|1597|1634|1634|1646|1646|1567|1567|7105100
1020312000000|2002-05-02 04:00:00|1628|1628|1610|1610|1639|1639|1603|1603|12494500
1020398400000|2002-05-03 04:00:00|1602|1602|1609|1609|1619|1619|1576|1576|8519700
1020657600000|2002-05-06 04:00:00|1600|1600|1593|1593|1623|1623|1591|1591|6008900
1020744000000|2002-05-07 04:00:00|1580|1580|1564|1564|1624|1624|1560|1560|7444000
1020830400000|2002-05-08 04:00:00|1580|1580|1600|1600|1621|1621|1579|1579|8218400
1020916800000|2002-05-09 04:00:00|1583|1583|1594|1594|1610|1610|1575|1575|7139500
1021003200000|2002-05-10 04:00:00|1606|1606|1583|1583|1615|1615|1574|1574|5255500
1021262400000|2002-05-13 04:00:00|1590|1590|1619|1619|1622|1622|1584|1584|5420500
1021348800000|2002-05-14 04:00:00|1641|1641|1649|1649|1656|1656|1625|1625|11760100
1021435200000|2002-05-15 04:00:00|1646|1646|1664|1664|1682|1682|1643|1643|8384600
1021521600000|2002-05-16 04:00:00|1665|1665|1658|1658|1685|1685|1655|1655|7697200
1021608000000|2002-05-17 04:00:00|1658|1658|1672|1672|1679|1679|1655|1655|4515700
1021867200000|2002-05-20 04:00:00|1680|1680|1673|1673|1688|1688|1650|1650|5309700
1021953600000|2002-05-21 04:00:00|1721|1721|1758|1758|1770|1770|1721|1721|21987000
1022040000000|2002-05-22 04:00:00|1765|1765|1819|1819|1823|1823|1762|1762|14684900
1022126400000|2002-05-23 04:00:00|1815|1815|1808|1808|1817|1817|1770|1770|7937500
1022212800000|2002-05-24 04:00:00|1818|1818|1774|1774|1818|1818|1766|1766|4666000
1022558400000|2002-05-28 04:00:00|1785|1785|1759|1759|1796|1796|1755|1755|5722100
1022644800000|2002-05-29 04:00:00|1778|1778|1773|1773|1779|1779|1749|1749|6571500
1022731200000|2002-05-30 04:00:00|1765|1765|1759|1759|1774|1774|1751|1751|7656300
1022817600000|2002-05-31 04:00:00|1756|1756|1765|1765|1784|1784|1747|1747|6567500
1023076800000|2002-06-03 04:00:00|1770|1770|1731|1731|1784|1784|1720|1720|6706400
1023163200000|2002-06-04 04:00:00|1725|1725|1692|1692|1725|1725|1660|1660|10203100
1023249600000|2002-06-05 04:00:00|1697|1697|1695|1695|1708|1708|1675|1675|6148600
1023336000000|2002-06-06 04:00:00|1700|1700|1675|1675|1711|1711|1656|1656|5800700
1023422400000|2002-06-07 04:00:00|1670|1670|1655|1655|1670|1670|1641|1641|6679500
1023681600000|2002-06-10 04:00:00|1670|1670|1679|1679|1696|1696|1655|1655|4035600
1023768000000|2002-06-11 04:00:00|1689|1689|1682|1682|1736|1736|1677|1677|6146800
1023854400000|2002-06-12 04:00:00|1682|1682|1668|1668|1693|1693|1650|1650|6597500
1023940800000|2002-06-13 04:00:00|1655|1655|1648|1648|1677|1677|1631|1631|6010000
1024027200000|2002-06-14 04:00:00|1614|1614|1589|1589|1619|1619|1562|1562|10048100
1024286400000|2002-06-17 04:00:00|1607|1607|1636|1636|1640|1640|1602|1602|7173000
1024372800000|2002-06-18 04:00:00|1635|1635|1692|1692|1705|1705|1622|1622|5920600
1024459200000|2002-06-19 04:00:00|1679|1679|1648|1648|1698|1698|1646|1646|6754800
1024545600000|2002-06-20 04:00:00|1603|1603|1573|1573|1604|1604|1569|1569|8487300
1024632000000|2002-06-21 04:00:00|1541|1541|1552|1552|1568|1568|1536|1536|10008100
1024891200000|2002-06-24 04:00:00|1551|1551|1585|1585|1592|1592|1538.1|1538.1|8378100
1024977600000|2002-06-25 04:00:00|1600|1600|1605|1605|1654|1654|1591|1591|8308700
1025064000000|2002-06-26 04:00:00|1562|1562|1575|1575|1594|1594|1552|1552|7475700
1025150400000|2002-06-27 04:00:00|1577|1577|1577|1577|1600|1600|1525|1525|11881700
1025236800000|2002-06-28 04:00:00|1584|1584|1600|1600|1648|1648|1577|1577|7336300
1025496000000|2002-07-01 04:00:00|1600|1600|1552|1552|1624|1624|1550|1550|6966400
1025582400000|2002-07-02 04:00:00|1553|1553|1576|1576|1599|1599|1525|1525|10598700
1025668800000|2002-07-03 04:00:00|1544|1544|1530|1530|1562|1562|1500|1500|9156300
1025841600000|2002-07-05 04:00:00|1540|1540|1569|1569|1574|1574|1540|1540|3731000
1026100800000|2002-07-08 04:00:00|1557|1557|1515|1515|1567|1567|1503|1503|7476100
1026187200000|2002-07-09 04:00:00|1526|1526|1511|1511|1548|1548|1506|1506|6800400
1026273600000|2002-07-10 04:00:00|1502|1502|1399|1399|1503|1503|1395|1395|17840500
1026360000000|2002-07-11 04:00:00|1375|1375|1318|1318|1376|1376|1294|1294|20488900
1026446400000|2002-07-12 04:00:00|1320|1320|1261|1261|1338|1338|1251|1251|18113800
1026705600000|2002-07-15 04:00:00|1260|1260|1280|1280|1297|1297|1221|1221|11812700
1026792000000|2002-07-16 04:00:00|1280|1280|1250|1250|1298|1298|1226|1226|10314700
1026878400000|2002-07-17 04:00:00|1348|1348|1252|1252|1351|1351|1233|1233|13321600
1026964800000|2002-07-18 04:00:00|1315|1315|1281|1281|1315|1315|1245|1245|9636100
1027051200000|2002-07-19 04:00:00|1281|1281|1239|1239|1299|1299|1223|1223|9291900
1027310400000|2002-07-22 04:00:00|1245|1245|1227|1227|1291|1291|1195|1195|13733100
1027396800000|2002-07-23 04:00:00|1236|1236|1210|1210|1246|1246|1201|1201|12169300
1027483200000|2002-07-24 04:00:00|1200|1200|1264|1264|1285|1285|1152|1152|12548500
1027569600000|2002-07-25 04:00:00|1249|1249|1256|1256|1280|1280|1211|1211|11765500
1027656000000|2002-07-26 04:00:00|1250|1250|1260|1260|1274|1274|1227|1227|6009400
1027915200000|2002-07-29 04:00:00|1295|1295|1313|1313|1330|1330|1274|1274|9473300
1028001600000|2002-07-30 04:00:00|1317|1317|1320|1320|1336|1336|1301|1301|7130700
1028088000000|2002-07-31 04:00:00|1328|1328|1347|1347|1347|1347|1305|1305|6921700
1028174400000|2002-08-01 04:00:00|1337|1337|1305|1305|1352|1352|1301|1301|7331700
1028260800000|2002-08-02 04:00:00|1310|1310|1245|1245|1310|1310|1220|1220|7756200
1028520000000|2002-08-05 04:00:00|1245|1245|1176|1176|1255|1255|1166|1166|13162400
1028606400000|2002-08-06 04:00:00|1208|1208|1216|1216|1240|1240|1200|1200|6449000
1028692800000|2002-08-07 04:00:00|1236|1236|1228|1228|1237|1237|1198|1198|7189700
1028779200000|2002-08-08 04:00:00|1228|1228|1192|1192|1228|1228|1165|1165|12214700
1028865600000|2002-08-09 04:00:00|1198|1198|1184|1184|1199|1199|1161|1161|10075100
1029124800000|2002-08-12 04:00:00|1180|1180|1164|1164|1197|1197|1155|1155|8459700
1029211200000|2002-08-13 04:00:00|1164|1164|1144|1144|1185|1185|1129|1129|8941100
1029297600000|2002-08-14 04:00:00|1144|1144|1135|1135|1151|1151|1065|1065|19462300
1029384000000|2002-08-15 04:00:00|1150|1150|1161|1161|1181|1181|1098|1098|9998200
1029470400000|2002-08-16 04:00:00|1160|1160|1139|1139|1166|1166|1135|1135|7081500
1029729600000|2002-08-19 04:00:00|1158|1158|1213|1213|1220|1220|1141|1141|10928200
1029816000000|2002-08-20 04:00:00|1203|1203|1191|1191|1223|1223|1181.1|1181.1|8973800
1029902400000|2002-08-21 04:00:00|1200|1200|1195|1195|1222|1222|1185|1185|12796000
1029988800000|2002-08-22 04:00:00|1203|1203|1217|1217|1224|1224|1189|1189|7632800
1030075200000|2002-08-23 04:00:00|1209|1209|1178|1178|1213|1213|1173|1173|6839100
1030334400000|2002-08-26 04:00:00|1188|1188|1208|1208|1219|1219|1182|1182|5801900
1030420800000|2002-08-27 04:00:00|1227|1227|1189|1189|1242|1242|1179|1179|9054800
1030507200000|2002-08-28 04:00:00|1189|1189|1163|1163|1192|1192|1154|1154|8888500
1030593600000|2002-08-29 04:00:00|1156|1156|1163|1163|1180|1180|1152|1152|6655400
1030680000000|2002-08-30 04:00:00|1163|1163|1177|1177|1188|1188|1155|1155|5279300
1031025600000|2002-09-03 04:00:00|1150|1150|1094|1094|1151|1151|1093|1093|14114800
1031112000000|2002-09-04 04:00:00|1099|1099|1105|1105|1111|1111|1062|1062|12194600
1031198400000|2002-09-05 04:00:00|1095|1095|1069|1069|1096|1096|1049|1049|13578000
1031284800000|2002-09-06 04:00:00|1100|1100|1020|1020|1100|1100|1016|1016|16489400
1031544000000|2002-09-09 04:00:00|1020|1020|1080|1080|1100|1100|1016|1016|11936400
1031630400000|2002-09-10 04:00:00|1120|1120|1090|1090|1122|1122|1070|1070|13688900
1031716800000|2002-09-11 04:00:00|1145|1145|1116|1116|1145|1145|1073|1073|9070600
1031803200000|2002-09-12 04:00:00|1110|1110|1089|1089|1110|1110|1075|1075|9529400
1031889600000|2002-09-13 04:00:00|1090|1090|1065|1065|1092|1092|1043|1043|9095500
1032148800000|2002-09-16 04:00:00|1065|1065|1069|1069|1082|1082|1055|1055|8379600
1032235200000|2002-09-17 04:00:00|1090|1090|1047|1047|1101|1101|1036|1036|11091500
1032321600000|2002-09-18 04:00:00|1030|1030|1026|1026|1045|1045|992|992|14145700
1032408000000|2002-09-19 04:00:00|1000|1000|987|987|1013|1013|971|971|11643100
1032494400000|2002-09-20 04:00:00|987|987|977|977|997|997|953|953|13940500
1032753600000|2002-09-23 04:00:00|979|979|966|966|979|979|948|948|8739500
1032840000000|2002-09-24 04:00:00|937|937|934|934|963|963|924|924|10988000
1032926400000|2002-09-25 04:00:00|960|960|997|997|1015|1015|960|960|14334600
1033012800000|2002-09-26 04:00:00|1007|1007|1011|1011|1026|1026|988|988|11439900
1033099200000|2002-09-27 04:00:00|982|982|963|963|998|998|950|950|8271600
1033358400000|2002-09-30 04:00:00|963|963|980|980|997|997|940|940|13142400
1033444800000|2002-10-01 04:00:00|968|968|990|990|999|999|934|934|13382300
1033531200000|2002-10-02 04:00:00|978|978|933|933|978|978|925|925|11536400
1033617600000|2002-10-03 04:00:00|930|930|916|916|933|933|902|902|9938300
1033704000000|2002-10-04 04:00:00|916|916|866|866|923|923|850|850|18245200
1033963200000|2002-10-07 04:00:00|866|866|850|850|875|875|840|840|10376675
1034049600000|2002-10-08 04:00:00|850|850|775|775|851|851|751|751|29213400
1034136000000|2002-10-09 04:00:00|753|753|715|715|754|754|690|690|47832300
1034222400000|2002-10-10 04:00:00|730|730|760|760|774|774|710|710|26603700
1034308800000|2002-10-11 04:00:00|800|800|832|832|875|875|794|794|27098600
1034568000000|2002-10-14 04:00:00|833|833|793|793|833|833|761.1|761.1|17419400
1034654400000|2002-10-15 04:00:00|870|870|887|887|887|887|835|835|21846400
1034740800000|2002-10-16 04:00:00|897|897|826|826|907|907|802|802|27453500
1034827200000|2002-10-17 04:00:00|876|876|849|849|895|895|844|844|15250900
1034913600000|2002-10-18 04:00:00|849|849|826|826|849|849|800|800|11671300
1035172800000|2002-10-21 04:00:00|848|848|955|955|955|955|825|825|22309900
1035259200000|2002-10-22 04:00:00|954|954|940|940|997|997|926|926|19068800
1035345600000|2002-10-23 04:00:00|937|937|917|917|940|940|887.4|887.4|14909400
1035432000000|2002-10-24 04:00:00|910|910|886|886|939|939|875|875|10719300
1035518400000|2002-10-25 04:00:00|850|850|872|872|884|884|839|839|9619300
1035781200000|2002-10-28 05:00:00|882|882|878|878|908|908|875|875|8066500
1035867600000|2002-10-29 05:00:00|878|878|835|835|885|885|835|835|10894500
1035954000000|2002-10-30 05:00:00|840|840|842|842|854|854|826|826|7416500
1036040400000|2002-10-31 05:00:00|855|855|846|846|864|864|837|837|9332500
1036126800000|2002-11-01 05:00:00|843|843|843|843|859|859|831|831|8035100
1036386000000|2002-11-04 05:00:00|871|871|856|856|897|897|851|851|9089500
1036472400000|2002-11-05 05:00:00|857|857|890|890|898|898|856|856|10710100
1036558800000|2002-11-06 05:00:00|899|899|935|935|949.9|949.9|896|896|14891600
1036645200000|2002-11-07 05:00:00|926|926|880|880|930|930|875|875|12567700
1036731600000|2002-11-08 05:00:00|888|888|874|874|905|905|850|850|7893200
1036990800000|2002-11-11 05:00:00|868|868|850|850|869|869|844|844|6267900
1037077200000|2002-11-12 05:00:00|860|860|863|863|876|876|851|851|7439900
1037163600000|2002-11-13 05:00:00|864|864|852|852|870|870|841|841|14076500
1037250000000|2002-11-14 05:00:00|872|872|880|880|895|895|867|867|8025100
1037336400000|2002-11-15 05:00:00|860|860|865|865|890|890|853|853|8757200
1037595600000|2002-11-18 05:00:00|878|878|880|880|889|889|870|870|6880300
1037682000000|2002-11-19 05:00:00|876|876|855|855|877|877|851|851|9559400
1037768400000|2002-11-20 05:00:00|858|858|893|893|902|902|855|855|8632300
1037854800000|2002-11-21 05:00:00|900|900|1032|1032|1043|1043|898|898|32470100
1037941200000|2002-11-22 05:00:00|980|980|1021|1021|1044|1044|979|979|15014000
1038200400000|2002-11-25 05:00:00|1038|1038|1088|1088|1089|1089|1035|1035|16360000
1038286800000|2002-11-26 05:00:00|1088|1088|1082|1082|1140|1140|1072|1072|21852000
1038373200000|2002-11-27 05:00:00|1105|1105|1103|1103|1121|1121|1088|1088|9900100
1038546000000|2002-11-29 05:00:00|1113|1113|1138|1138|1150|1150|1111|1111|7650000
1038805200000|2002-12-02 05:00:00|1165|1165|1145|1145|1191|1191|1136|1136|12193000
1038891600000|2002-12-03 05:00:00|1145|1145|996|996|1145|1145|991|991|29236600
1038978000000|2002-12-04 05:00:00|996|996|1015|1015|1046|1046|970|970|19457600
1039064400000|2002-12-05 05:00:00|1036|1036|1002|1002|1038|1038|993|993|11825400
1039150800000|2002-12-06 05:00:00|987|987|988|988|991|991|965|965|11901000
1039410000000|2002-12-09 05:00:00|956|956|945|945|984|984|933|933|8616200
1039496400000|2002-12-10 05:00:00|964|964|962|962|975|975|945|945|5554700
1039582800000|2002-12-11 05:00:00|962|962|968|968|994|994|950|950|7737000
1039669200000|2002-12-12 05:00:00|958|958|985|985|995|995|958|958|6634200
1039755600000|2002-12-13 05:00:00|977|977|970|970|982|982|964|964|6052500
1040014800000|2002-12-16 05:00:00|970|970|994|994|994|994|969|969|5672500
1040101200000|2002-12-17 05:00:00|977|977|988|988|1003|1003|972|972|7140500
1040187600000|2002-12-18 05:00:00|982|982|971|971|988|988|963|963|7514900
1040274000000|2002-12-19 05:00:00|961|961|978|978|992|992|961|961|8413700
1040360400000|2002-12-20 05:00:00|982|982|978|978|994|994|974|974|9584700
1040619600000|2002-12-23 05:00:00|978|978|963|963|985|985|960|960|5317400
1040706000000|2002-12-24 05:00:00|969|969|960|960|973|973|952|952|2599000
1040878800000|2002-12-26 05:00:00|965|965|979|979|985|985|963|963|4364500
1040965200000|2002-12-27 05:00:00|974|974|958|958|980|980|953|953|3873500
1041224400000|2002-12-30 05:00:00|958|958|960|960|967|967|946|946|5935500
1041310800000|2002-12-31 05:00:00|950|950|930|930|957|957|930|930|7257600
1041483600000|2003-01-02 05:00:00|950|950|994|994|995|995|947|947|10138900
1041570000000|2003-01-03 05:00:00|988|988|968|968|997|997|967|967|8436000
1041829200000|2003-01-06 05:00:00|970|970|1007|1007|1015|1015|968|968|11029200
1041915600000|2003-01-07 05:00:00|1007|1007|1013|1013|1025|1025|995|995|8407000
1042002000000|2003-01-08 05:00:00|1013|1013|1001|1001|1020|1020|994|994|9246600
1042088400000|2003-01-09 05:00:00|1002|1002|1023|1023|1030|1030|1002|1002|7114200
1042174800000|2003-01-10 05:00:00|1011|1011|1050|1050|1080|1080|996|996|18239700
1042434000000|2003-01-13 05:00:00|1068|1068|1058|1058|1073|1073|1042|1042|8319900
1042520400000|2003-01-14 05:00:00|1042|1042|1053|1053|1058|1058|1038|1038|6848000
1042606800000|2003-01-15 05:00:00|1052|1052|1030|1030|1058|1058|1022|1022|6811600
1042693200000|2003-01-16 05:00:00|1046|1046|1043|1043|1055|1055|1032|1032|7157800
1042779600000|2003-01-17 05:00:00|1035|1035|1016|1016|1036|1036|1004|1004|8473200
1043125200000|2003-01-21 05:00:00|1030|1030|1014|1014|1038|1038|998|998|9742500
1043211600000|2003-01-22 05:00:00|1007|1007|974|974|1009|1009|970|970|9303300
1043298000000|2003-01-23 05:00:00|982|982|1001|1001|1004|1004|975|975|9601900
1043384400000|2003-01-24 05:00:00|1000|1000|975|975|1000|1000|972|972|6333400
1043643600000|2003-01-27 05:00:00|956|956|947|947|973|973|939|939|8565600
1043730000000|2003-01-28 05:00:00|951|951|957|957|966|966|947|947|7213000
1043816400000|2003-01-29 05:00:00|940|940|939|939|948|948|928|928|5683100
1043902800000|2003-01-30 05:00:00|939|939|901|901|945|945|896|896|8542100
1043989200000|2003-01-31 05:00:00|893|893|911|911|922|922|892|892|6401200
1044248400000|2003-02-03 05:00:00|911|911|920|920|931|931|911|911|5081700
1044334800000|2003-02-04 05:00:00|920|920|901|901|920|920|896|896|7343300
1044421200000|2003-02-05 05:00:00|918|918|909|909|924|924|858|858|5889400
1044507600000|2003-02-06 05:00:00|900|900|899|899|905|905|890|890|4755500
1044594000000|2003-02-07 05:00:00|908|908|880|880|911|911|876|876|5346400
1044853200000|2003-02-10 05:00:00|881|881|895|895|895|895|869|869|5903700
1044939600000|2003-02-11 05:00:00|902|902|885|885|904|904|878|878|6826100
1045026000000|2003-02-12 05:00:00|875|875|875|875|885|885|862|862|7379100
1045112400000|2003-02-13 05:00:00|865|865|844|844|870|870|836|836|8462000
1045198800000|2003-02-14 05:00:00|850|850|869|869|878|878|840|840|5868800
1045544400000|2003-02-18 05:00:00|870|870|893|893|908|908|869|869|5959700
1045630800000|2003-02-19 05:00:00|895|895|882|882|896|896|875|875|5849300
1045717200000|2003-02-20 05:00:00|880|880|865|865|885|885|861|861|4516300
1045803600000|2003-02-21 05:00:00|857|857|844|844|857|857|825|825|11904500
1046062800000|2003-02-24 05:00:00|845|845|829|829|845|845|825|825|7219700
1046149200000|2003-02-25 05:00:00|820|820|808|808|823|823|800|800|15336600
1046235600000|2003-02-26 05:00:00|822|822|811|811|822|822|804|804|10026600
1046322000000|2003-02-27 05:00:00|818|818|833|833|833|833|811|811|8245100
1046408400000|2003-02-28 05:00:00|838|838|832|832|844|844|824|824|6198400
1046667600000|2003-03-03 05:00:00|838|838|807|807|842|842|802|802|10279900
1046754000000|2003-03-04 05:00:00|800|800|774|774|800|800|766|766|18522700
1046840400000|2003-03-05 05:00:00|774|774|776|776|780|780|764|764|9986600
1046926800000|2003-03-06 05:00:00|770|770|745|745|775|775|742|742|11409500
1047013200000|2003-03-07 05:00:00|720|720|722|722|740|740|711|711|24311100
1047272400000|2003-03-10 05:00:00|729|729|699|699|729|729|697|697|16232500
1047358800000|2003-03-11 05:00:00|700|700|660|660|722|722|658|658|27664500
1047445200000|2003-03-12 05:00:00|684|684|708|708|713|713|676|676|24386100
1047531600000|2003-03-13 05:00:00|735|735|713|713|739|739|693|693|23138100
1047618000000|2003-03-14 05:00:00|713|713|676|676|713|713|671|671|27354600
1047877200000|2003-03-17 05:00:00|670|670|719|719|725|725|660|660|24555900
1047963600000|2003-03-18 05:00:00|739|739|755|755|760|760|725|725|19533800
1048050000000|2003-03-19 05:00:00|750|750|763|763|770|770|740|740|17873900
1048136400000|2003-03-20 05:00:00|756|756|750|750|766|766|728|728|10667800
1048222800000|2003-03-21 05:00:00|778|778|802|802|803|803|764|764|17375100
1048482000000|2003-03-24 05:00:00|775|775|756|756|776|776|746|746|12919100
1048568400000|2003-03-25 05:00:00|765|765|763|763|768|768|753|753|9248500
1048654800000|2003-03-26 05:00:00|765|765|765|765|773|773|755|755|7208800
1048741200000|2003-03-27 05:00:00|758|758|758|758|759|759|746|746|6876200
1048827600000|2003-03-28 05:00:00|748|748|741|741|750|750|732|732|6124700
1049086800000|2003-03-31 05:00:00|730|730|752|752|760|760|720|720|13134900
1049173200000|2003-04-01 05:00:00|730|730|748|748|755|755|730|730|15967000
1049259600000|2003-04-02 05:00:00|775|775|775|775|799|799|762|762|16822000
1049346000000|2003-04-03 05:00:00|793|793|788|788|796|796|777|777|10528000
1049432400000|2003-04-04 05:00:00|800|800|789|789|801|801|783|783|6037600
1049688000000|2003-04-07 04:00:00|833|833|805|805|838|838|800|800|12637800
1049774400000|2003-04-08 04:00:00|805|805|790|790|812|812|788|788|8909300
1049860800000|2003-04-09 04:00:00|805|805|794|794|805|805|779|779|9605500
1049947200000|2003-04-10 04:00:00|798|798|790|790|804|804|785|785|5692000
1050033600000|2003-04-11 04:00:00|798|798|810|810|818|818|797|797|9171600
1050292800000|2003-04-14 04:00:00|814|814|849|849|850|850|812|812|12911200
1050379200000|2003-04-15 04:00:00|788|788|835|835|840|840|788|788|10305000
1050465600000|2003-04-16 04:00:00|900|900|923|923|960|960|900|900|36083000
1050552000000|2003-04-17 04:00:00|923|923|941|941|950|950|922|922|16787400
1050897600000|2003-04-21 04:00:00|968|968|992|992|992|992|951|951|18288900
1050984000000|2003-04-22 04:00:00|952|952|1032|1032|1041|1041|952|952|23712100
1051070400000|2003-04-23 04:00:00|1042|1042|1086|1086|1097.9|1097.9|1036|1036|28999600
1051156800000|2003-04-24 04:00:00|1072|1072|1050|1050|1075|1075|1030|1030|16671000
1051243200000|2003-04-25 04:00:00|1003|1003|996|996|1039|1039|976|976|22052300
1051502400000|2003-04-28 04:00:00|997|997|1016|1016|1017|1017|995|995|12290500
1051588800000|2003-04-29 04:00:00|1017|1017|1032|1032|1040|1040|1013|1013|16724300
1051675200000|2003-04-30 04:00:00|1025|1025|1030|1030|1040|1040|1005|1005|16035200
1051761600000|2003-05-01 04:00:00|1032|1032|998|998|1032|1032|985|985|18082900
1051848000000|2003-05-02 04:00:00|956|956|1004|1004|1011|1011|956|956|12717100
1052107200000|2003-05-05 04:00:00|1005|1005|1005|1005|1010|1010|1000|1000|12940800
1052193600000|2003-05-06 04:00:00|1006|1006|1003|1003|1010.8|1010.8|1000|1000|11988300
1052280000000|2003-05-07 04:00:00|995|995|1000|1000|1008|1008|988|988|11165100
1052366400000|2003-05-08 04:00:00|995|995|992|992|1000|1000|989|989|5776500
1052452800000|2003-05-09 04:00:00|990|990|989|989|996|996|979|979|10544600
1052712000000|2003-05-12 04:00:00|993|993|1004|1004|1010|1010|980|980|6383300
1052798400000|2003-05-13 04:00:00|1005|1005|1014|1014|1014|1014|1004|1004|7840700
1052884800000|2003-05-14 04:00:00|1016|1016|1002|1002|1025|1025|997|997|7956400
1052971200000|2003-05-15 04:00:00|1002|1002|996|996|1016|1016|992|992|12891000
1053057600000|2003-05-16 04:00:00|989|989|1002|1002|1007|1007|988|988|10225700
1053316800000|2003-05-19 04:00:00|992|992|982|982|995|995|980|980|8820800
1053403200000|2003-05-20 04:00:00|988|988|962|962|996|996|950|950|9763200
1053489600000|2003-05-21 04:00:00|955|955|967|967|967|967|945|945|7114500
1053576000000|2003-05-22 04:00:00|973|973|972|972|984|984|972|972|6969500
1053662400000|2003-05-23 04:00:00|971|971|956|956|975|975|951|951|6740900
1054008000000|2003-05-27 04:00:00|956|956|1014|1014|1017|1017|950|950|13085100
1054094400000|2003-05-28 04:00:00|1020|1020|1025|1025|1055|1055|1015|1015|16990600
1054180800000|2003-05-29 04:00:00|1020|1020|1008|1008|1030|1030|1006|1006|11295500
1054267200000|2003-05-30 04:00:00|1015|1015|1050|1050|1055|1055|1010|1010|13544600
1054526400000|2003-06-02 04:00:00|1065|1065|1107|1107|1119|1119|1062|1062|24797600
1054612800000|2003-06-03 04:00:00|1092|1092|1069|1069|1103|1103|1053|1053|16044300
1054699200000|2003-06-04 04:00:00|1070|1070|1056|1056|1070|1070|1025|1025|15543900
1054785600000|2003-06-05 04:00:00|1047|1047|1060|1060|1062|1062|1032|1032|11449500
1054872000000|2003-06-06 04:00:00|1080|1080|1071|1071|1120|1120|1062|1062|13254400
1055131200000|2003-06-09 04:00:00|1071|1071|1052|1052|1072|1072|1045|1045|6518000
1055217600000|2003-06-10 04:00:00|1062|1062|1100|1100|1100|1100|1060|1060|9020800
1055304000000|2003-06-11 04:00:00|1092|1092|1133|1133|1134|1134|1079|1079|14542900
1055390400000|2003-06-12 04:00:00|1135|1135|1127|1127|1151|1151|1110|1110|10435200
1055476800000|2003-06-13 04:00:00|1127|1127|1097|1097|1127|1127|1078|1078|11738000
1055736000000|2003-06-16 04:00:00|1105|1105|1123|1123|1123|1123|1100|1100|9535600
1055822400000|2003-06-17 04:00:00|1135|1135|1168|1168|1171|1171|1130|1130|13702700
1055908800000|2003-06-18 04:00:00|1152|1152|1152|1152|1160|1160|1146|1146|16876800
1055995200000|2003-06-19 04:00:00|1147|1147|1128|1128|1155|1155|1128|1128|9321000
1056081600000|2003-06-20 04:00:00|1148|1148|1152|1152|1161|1161|1143|1143|12145400
1056340800000|2003-06-23 04:00:00|1160|1160|1130|1130|1162|1162|1125|1125|8717700
1056427200000|2003-06-24 04:00:00|1120|1120|1135|1135|1145|1145|1117|1117|9548900
1056513600000|2003-06-25 04:00:00|1140|1140|1121|1121|1151|1151|1112|1112|6186900
1056600000000|2003-06-26 04:00:00|1112|1112|1123|1123|1140|1140|1110|1110|11036400
1056686400000|2003-06-27 04:00:00|1123|1123|1103|1103|1127|1127|1102|1102|5544900
1056945600000|2003-06-30 04:00:00|1103|1103|1099|1099|1121|1121|1097|1097|10120400
1057032000000|2003-07-01 04:00:00|1090|1090|1082|1082|1090|1090|1055|1055|10699600
1057118400000|2003-07-02 04:00:00|1082|1082|1087|1087|1099|1099|1075|1075|12916700
1057204800000|2003-07-03 04:00:00|1087|1087|1087|1087|1102|1102|1071|1071|3906900
1057550400000|2003-07-07 04:00:00|1100|1100|1119|1119|1128|1128|1095|1095|7993700
1057636800000|2003-07-08 04:00:00|1125|1125|1116|1116|1141|1141|1115|1115|12436000
1057723200000|2003-07-09 04:00:00|1107|1107|1112|1112|1123|1123|1105|1105|6300100
1057809600000|2003-07-10 04:00:00|1112|1112|1113|1113|1120|1120|1095|1095|7742400
1057896000000|2003-07-11 04:00:00|1118|1118|1129|1129|1133|1133|1116|1116|7169900
1058155200000|2003-07-14 04:00:00|1145|1145|1131|1131|1150|1150|1127|1127|7260200
1058241600000|2003-07-15 04:00:00|1135|1135|1164|1164|1165|1165|1132|1132|11617500
1058328000000|2003-07-16 04:00:00|1136|1136|1099|1099|1136|1136|1094|1094|16419900
1058414400000|2003-07-17 04:00:00|1093|1093|1083|1083|1094|1094|1065|1065|10345500
1058500800000|2003-07-18 04:00:00|1090|1090|1099|1099|1100|1100|1077|1077|5761000
1058760000000|2003-07-21 04:00:00|1083|1083|1055|1055|1090|1090|1050|1050|9202300
1058846400000|2003-07-22 04:00:00|1080|1080|1058|1058|1080|1080|1043|1043|9564500
1058932800000|2003-07-23 04:00:00|1064|1064|1059|1059|1066|1066|1045|1045|4425100
1059019200000|2003-07-24 04:00:00|1080|1080|1068|1068|1087|1087|1062|1062|6987400
1059105600000|2003-07-25 04:00:00|1087|1087|1097|1097|1099|1099|1067|1067|6628700
1059364800000|2003-07-28 04:00:00|1097|1097|1085|1085|1099|1099|1080|1080|7832200
1059451200000|2003-07-29 04:00:00|1084|1084|1083|1083|1089|1089|1056|1056|11035800
1059537600000|2003-07-30 04:00:00|1078|1078|1065|1065|1079|1079|1060|1060|7316700
1059624000000|2003-07-31 04:00:00|1074|1074|1106|1106|1115|1115|1074|1074|14698300
1059710400000|2003-08-01 04:00:00|1108|1108|1090|1090|1150|1150|1077|1077|10445100
1059969600000|2003-08-04 04:00:00|1090|1090|1084|1084|1120|1120|1070|1070|5397100
1060056000000|2003-08-05 04:00:00|1071|1071|1052|1052|1084|1084|1052|1052|7470000
1060142400000|2003-08-06 04:00:00|1060|1060|1065|1065|1073|1073|1045|1045|11453600
1060228800000|2003-08-07 04:00:00|1063|1063|1072|1072|1074|1074|1054|1054|4685300
1060315200000|2003-08-08 04:00:00|1080|1080|1071|1071|1083|1083|1065|1065|4976000
1060574400000|2003-08-11 04:00:00|1061|1061|1071|1071|1080|1080|1060|1060|3400400
1060660800000|2003-08-12 04:00:00|1069|1069|1073|1073|1078|1078|1063|1063|4724200
1060747200000|2003-08-13 04:00:00|1076|1076|1081|1081|1089|1089|1057|1057|8330900
1060833600000|2003-08-14 04:00:00|1059|1059|1076|1076|1087|1087|1055|1055|9374400
1060920000000|2003-08-15 04:00:00|1076|1076|1077|1077|1085|1085|1061|1061|4575500
1061179200000|2003-08-18 04:00:00|1076|1076|1090|1090|1097|1097|1075|1075|4645400
1061265600000|2003-08-19 04:00:00|1091|1091|1107|1107|1114|1114|1088|1088|7874800
1061352000000|2003-08-20 04:00:00|1107|1107|1122|1122|1125|1125|1095|1095|7236400
1061438400000|2003-08-21 04:00:00|1121|1121|1141|1141|1149|1149|1120|1120|14256400
1061524800000|2003-08-22 04:00:00|1141|1141|1123|1123|1153|1153|1119|1119|8228000
1061784000000|2003-08-25 04:00:00|1116|1116|1108|1108|1120|1120|1099|1099|4829900
1061870400000|2003-08-26 04:00:00|1104|1104|1141|1141|1143|1143|1104|1104|7469000
1061956800000|2003-08-27 04:00:00|1141|1141|1164|1164|1168|1168|1140|1140|9366100
1062043200000|2003-08-28 04:00:00|1141|1141|1144|1144|1158|1158|1120|1120|8004600
1062129600000|2003-08-29 04:00:00|1145|1145|1156|1156|1166|1166|1138|1138|6872300
1062475200000|2003-09-02 04:00:00|1173|1173|1231|1231|1231|1231|1158|1158|17574000
1062561600000|2003-09-03 04:00:00|1245|1245|1194|1194|1253|1253|1164|1164|22793500
1062648000000|2003-09-04 04:00:00|1182|1182|1187|1187|1201|1201|1174|1174|9950100
1062734400000|2003-09-05 04:00:00|1181|1181|1173|1173|1187|1187|1161|1161|9193700
1062993600000|2003-09-08 04:00:00|1171|1171|1183|1183|1187|1187|1170|1170|6075100
1063080000000|2003-09-09 04:00:00|1166|1166|1163|1163|1175|1175|1157|1157|7128600
1063166400000|2003-09-10 04:00:00|1163|1163|1138|1138|1163|1163|1131|1131|7993500
1063252800000|2003-09-11 04:00:00|1121|1121|1144|1144|1155|1155|1121|1121|5013300
1063339200000|2003-09-12 04:00:00|1144|1144|1160|1160|1165|1165|1128|1128|7753500
1063598400000|2003-09-15 04:00:00|1152|1152|1137|1137|1160|1160|1136|1136|8374600
1063684800000|2003-09-16 04:00:00|1143|1143|1163|1163|1165|1165|1141|1141|13052700
1063771200000|2003-09-17 04:00:00|1157|1157|1149|1149|1167|1167|1145|1145|3964300
1063857600000|2003-09-18 04:00:00|1155|1155|1173|1173|1175|1175|1149|1149|10493700
1063944000000|2003-09-19 04:00:00|1155|1155|1151|1151|1168|1168|1149|1149|6301400
1064203200000|2003-09-22 04:00:00|1154|1154|1147|1147|1158|1158|1140|1140|7483500
1064289600000|2003-09-23 04:00:00|1147|1147|1152|1152|1157|1157|1144|1144|6052300
1064376000000|2003-09-24 04:00:00|1148|1148|1126|1126|1153|1153|1123|1123|6266500
1064462400000|2003-09-25 04:00:00|1123|1123|1115|1115|1130|1130|1102|1102|6756900
1064548800000|2003-09-26 04:00:00|1109|1109|1100|1100|1113|1113|1092|1092|8553400
1064808000000|2003-09-29 04:00:00|1100|1100|1093|1093|1106|1106|1068|1068|6142400
1064894400000|2003-09-30 04:00:00|1090|1090|1077|1077|1090|1090|1065|1065|9154700
1064980800000|2003-10-01 04:00:00|1077|1077|1110|1110|1130|1130|1041|1041|14459500
1065067200000|2003-10-02 04:00:00|1128|1128|1102|1102|1129|1129|1095|1095|9346000
1065153600000|2003-10-03 04:00:00|1102|1102|1141|1141|1158|1158|1102|1102|16636600
1065412800000|2003-10-06 04:00:00|1137|1137|1139|1139|1144|1144|1129|1129|4792400
1065499200000|2003-10-07 04:00:00|1125|1125|1142|1142|1145|1145|1115|1115|7547700
1065585600000|2003-10-08 04:00:00|1135|1135|1150|1150|1150|1150|1132|1132|5086100
1065672000000|2003-10-09 04:00:00|1150|1150|1171|1171|1196|1196|1150|1150|14362700
1065758400000|2003-10-10 04:00:00|1171|1171|1170|1170|1190|1190|1165|1165|6448300
1066017600000|2003-10-13 04:00:00|1180|1180|1197|1197|1200|1200|1171|1171|6290700
1066104000000|2003-10-14 04:00:00|1192|1192|1195|1195|1195|1195|1178|1178|5761400
1066190400000|2003-10-15 04:00:00|1200|1200|1214|1214|1221|1221|1196|1196|10394700
1066276800000|2003-10-16 04:00:00|1225|1225|1234|1234|1245|1245|1214|1214|22625500
1066363200000|2003-10-17 04:00:00|1234|1234|1213|1213|1239|1239|1205|1205|9236900
1066622400000|2003-10-20 04:00:00|1219|1219|1239|1239|1245|1245|1213|1213|7717400
1066708800000|2003-10-21 04:00:00|1239|1239|1217|1217|1239|1239|1214|1214|13106700
1066795200000|2003-10-22 04:00:00|1217|1217|1185|1185|1217|1217|1137|1137|20233000
1066881600000|2003-10-23 04:00:00|1168|1168|1209|1209|1213|1213|1156|1156|10865800
1066968000000|2003-10-24 04:00:00|1201|1201|1190|1190|1202|1202|1167|1167|8902900
1067230800000|2003-10-27 05:00:00|1200|1200|1202|1202|1214|1214|1195|1195|6744400
1067317200000|2003-10-28 05:00:00|1215|1215|1240|1240|1240|1240|1202|1202|14600500
1067403600000|2003-10-29 05:00:00|1225|1225|1243|1243|1245|1245|1221|1221|8229400
1067490000000|2003-10-30 05:00:00|1249|1249|1215|1215|1251|1251|1213|1213|13085300
1067576400000|2003-10-31 05:00:00|1218|1218|1213|1213|1231|1231|1213|1213|6490400
1067835600000|2003-11-03 05:00:00|1223|1223|1222|1222|1234|1234|1213|1213|11005212
1067922000000|2003-11-04 05:00:00|1218|1218|1232|1232|1237|1237|1216|1216|7246910
1068008400000|2003-11-05 05:00:00|1222|1222|1217|1217|1233|1233|1206|1206|7969700
1068094800000|2003-11-06 05:00:00|1220|1220|1211|1211|1221|1221|1196|1196|9835400
1068181200000|2003-11-07 05:00:00|1223|1223|1219|1219|1228|1228|1211|1211|8889500
1068440400000|2003-11-10 05:00:00|1223|1223|1222|1222|1226|1226|1218|1218|9338200
1068526800000|2003-11-11 05:00:00|1212|1212|1231|1231|1240|1240|1212|1212|9057600
1068613200000|2003-11-12 05:00:00|1255|1255|1306|1306|1311|1311|1250|1250|35579100
1068699600000|2003-11-13 05:00:00|1290|1290|1314|1314|1331|1331|1290|1290|31344100
1068786000000|2003-11-14 05:00:00|1309|1309|1296|1296|1314|1314|1289|1289|14800900
1069045200000|2003-11-17 05:00:00|1275|1275|1271|1271|1279|1279|1259|1259|11111400
1069131600000|2003-11-18 05:00:00|1276|1276|1261|1261|1291|1291|1261|1261|7355200
1069218000000|2003-11-19 05:00:00|1261|1261|1258|1258|1264|1264|1245|1245|8561300
1069304400000|2003-11-20 05:00:00|1247|1247|1242|1242|1259|1259|1217|1217|5749200
1069390800000|2003-11-21 05:00:00|1242|1242|1235|1235|1249|1249|1230|1230|6486700
1069650000000|2003-11-24 05:00:00|1240|1240|1263|1263|1270|1270|1238|1238|9113300
1069736400000|2003-11-25 05:00:00|1268|1268|1300|1300|1305|1305|1261|1261|14017100
1069822800000|2003-11-26 05:00:00|1295|1295|1292|1292|1304|1304|1278|1278|7165800
1069995600000|2003-11-28 05:00:00|1294|1294|1320|1320|1322|1322|1293|1293|5477800
1070254800000|2003-12-01 05:00:00|1329|1329|1312|1312|1329|1329|1295|1295|8685600
1070341200000|2003-12-02 05:00:00|1305|1305|1292|1292|1313|1313|1290|1290|15461000
1070427600000|2003-12-03 05:00:00|1301|1301|1318|1318|1328|1328|1297|1297|10548400
1070514000000|2003-12-04 05:00:00|1320|1320|1310|1310|1332|1332|1300|1300|11481200
1070600400000|2003-12-05 05:00:00|1300|1300|1297|1297|1305|1305|1282|1282|5389500
1070859600000|2003-12-08 05:00:00|1290|1290|1322|1322|1322|1322|1290|1290|7966400
1070946000000|2003-12-09 05:00:00|1325|1325|1351|1351|1365|1365|1325|1325|13994200
1071032400000|2003-12-10 05:00:00|1351|1351|1333|1333|1354|1354|1322|1322|7386300
1071118800000|2003-12-11 05:00:00|1338|1338|1374|1374|1375|1375|1335|1335|7370600
1071205200000|2003-12-12 05:00:00|1375|1375|1372|1372|1379|1379|1362|1362|10475700
1071464400000|2003-12-15 05:00:00|1405|1405|1428|1428|1436|1436|1405|1405|18368100
1071550800000|2003-12-16 05:00:00|1429|1429|1435|1435|1449|1449|1424|1424|14988100
1071637200000|2003-12-17 05:00:00|1430|1430|1467|1467|1470|1470|1421|1421|10951500
1071723600000|2003-12-18 05:00:00|1467|1467|1492|1492|1495|1495|1465|1465|10090800
1071810000000|2003-12-19 05:00:00|1498|1498|1524|1524|1538|1538|1493|1493|14585300
1072069200000|2003-12-22 05:00:00|1532|1532|1679|1679|1695|1695|1532|1532|33984000
1072155600000|2003-12-23 05:00:00|1652|1652|1617|1617|1733|1733|1600|1600|34599700
1072242000000|2003-12-24 05:00:00|1617|1617|1620|1620|1641|1641|1611|1611|10130400
1072414800000|2003-12-26 05:00:00|1620|1620|1618|1618|1638|1638|1616|1616|4526000
1072674000000|2003-12-29 05:00:00|1620|1620|1616|1616|1624|1624|1601|1601|10947700
1072760400000|2003-12-30 05:00:00|1615|1615|1599|1599|1617|1617|1587|1587|10653900
1072846800000|2003-12-31 05:00:00|1599|1599|1600|1600|1606|1606|1589|1589|7702900
1073019600000|2004-01-02 05:00:00|1610|1610|1608|1608|1615|1615|1603|1603|9031300
1073278800000|2004-01-05 05:00:00|1637|1637|1659|1659|1665|1665|1633|1633|20076300
1073365200000|2004-01-06 05:00:00|1672|1672|1654|1654|1673|1673|1639|1639|16761000
1073451600000|2004-01-07 05:00:00|1658|1658|1699|1699|1702|1702|1645|1645|13801900
1073538000000|2004-01-08 05:00:00|1715|1715|1710|1710|1734|1734|1700|1700|16306200
1073624400000|2004-01-09 05:00:00|1649|1649|1656|1656|1675|1675|1649|1649|14560900
1073883600000|2004-01-12 05:00:00|1652|1652|1641|1641|1655|1655|1612|1612|12287200
1073970000000|2004-01-13 05:00:00|1622|1622|1628|1628|1645|1645|1616|1616|12776300
1074056400000|2004-01-14 05:00:00|1618|1618|1618|1618|1628|1628|1575|1575|10014500
1074142800000|2004-01-15 05:00:00|1618|1618|1605|1605|1623|1623|1587|1587|11452600
1074229200000|2004-01-16 05:00:00|1611|1611|1613|1613|1623|1623|1607|1607|6303800
1074574800000|2004-01-20 05:00:00|1625|1625|1621|1621|1640|1640|1615|1615|9506000
1074661200000|2004-01-21 05:00:00|1621|1621|1644|1644|1646|1646|1615|1615|8594900
1074747600000|2004-01-22 05:00:00|1644|1644|1643|1643|1645|1645|1615|1615|8597900
1074834000000|2004-01-23 05:00:00|1635|1635|1583|1583|1638|1638|1562|1562|12937300
1075093200000|2004-01-26 05:00:00|1583|1583|1596|1596|1598|1598|1552|1552|10603200
1075179600000|2004-01-27 05:00:00|1585|1585|1594|1594|1635|1635|1583|1583|8541600
1075266000000|2004-01-28 05:00:00|1601|1601|1558|1558|1601|1601|1550|1550|10232200
1075352400000|2004-01-29 05:00:00|1520|1520|1484|1484|1555|1555|1451|1451|26095500
1075438800000|2004-01-30 05:00:00|1440|1440|1454|1454|1465|1465|1433|1433|16973600
1075698000000|2004-02-02 05:00:00|1410|1410|1395|1395|1430|1430|1388|1388|27284700
1075784400000|2004-02-03 05:00:00|1389|1389|1372|1372|1393|1393|1362|1362|23423700
1075870800000|2004-02-04 05:00:00|1356.1|1356.1|1389|1389|1402|1402|1341|1341|24675300
1075957200000|2004-02-05 05:00:00|1400|1400|1415|1415|1419|1419|1380|1380|11893000
1076043600000|2004-02-06 05:00:00|1420|1420|1428|1428|1429|1429|1399|1399|15169000
1076302800000|2004-02-09 05:00:00|1411|1411|1416|1416|1430|1430|1403|1403|6205400
1076389200000|2004-02-10 05:00:00|1410|1410|1439|1439|1446|1446|1409|1409|10003500
1076475600000|2004-02-11 05:00:00|1446|1446|1464|1464|1472|1472|1425|1425|11188500
1076562000000|2004-02-12 05:00:00|1469|1469|1455|1455|1477|1477|1450|1450|9556700
1076648400000|2004-02-13 05:00:00|1449|1449|1436|1436|1464|1464|1430|1430|5221300
1076994000000|2004-02-17 05:00:00|1440|1440|1458|1458|1470|1470|1437|1437|5548200
1077080400000|2004-02-18 05:00:00|1453|1453|1439|1439|1459|1459|1439|1439|5815500
1077166800000|2004-02-19 05:00:00|1445|1445|1445|1445|1464|1464|1444|1444|7416200
1077253200000|2004-02-20 05:00:00|1446|1446|1417|1417|1448|1448|1399|1399|8942000
1077512400000|2004-02-23 05:00:00|1417|1417|1398|1398|1417|1417|1393|1393|8090500
1077598800000|2004-02-24 05:00:00|1393|1393|1359|1359|1393|1393|1338.5|1338.5|13110500
1077685200000|2004-02-25 05:00:00|1359|1359|1366|1366|1370.2|1370.2|1343|1343|12862000
1077771600000|2004-02-26 05:00:00|1357|1357|1366|1366|1368|1368|1335|1335|8889100
1077858000000|2004-02-27 05:00:00|1362|1362|1375|1375|1395|1395|1330|1330|10553000
1078117200000|2004-03-01 05:00:00|1388|1388|1399|1399|1408|1408|1378|1378|8525100
1078203600000|2004-03-02 05:00:00|1399|1399|1412|1412|1428|1428|1390|1390|8506400
1078290000000|2004-03-03 05:00:00|1411|1411|1388|1388|1411|1411|1380|1380|7074500
1078376400000|2004-03-04 05:00:00|1384|1384|1369|1369|1398|1398|1361|1361|8581100
1078462800000|2004-03-05 05:00:00|1364|1364|1410|1410|1414|1414|1345|1345|18099900
1078722000000|2004-03-08 05:00:00|1403|1403|1370|1370|1426|1426|1370|1370|10127400
1078808400000|2004-03-09 05:00:00|1372|1372|1353|1353|1385|1385|1351|1351|7548400
1078894800000|2004-03-10 05:00:00|1361|1361|1319|1319|1362|1362|1309|1309|10988200
1078981200000|2004-03-11 05:00:00|1300|1300|1302|1302|1320|1320|1292|1292|11931600
1079067600000|2004-03-12 05:00:00|1304|1304|1329|1329|1344|1344|1304|1304|9578400
1079326800000|2004-03-15 05:00:00|1327|1327|1302|1302|1329|1329|1300|1300|8764500
1079413200000|2004-03-16 05:00:00|1316|1316|1308|1308|1324|1324|1300|1300|6435800
1079499600000|2004-03-17 05:00:00|1322|1322|1337|1337|1344|1344|1316|1316|10552200
1079586000000|2004-03-18 05:00:00|1337|1337|1332|1332|1337|1337|1322|1322|6668800
1079672400000|2004-03-19 05:00:00|1331|1331|1306|1306|1335|1335|1305|1305|6996300
1079931600000|2004-03-22 05:00:00|1298|1298|1291|1291|1301|1301|1276|1276|10996100
1080018000000|2004-03-23 05:00:00|1300|1300|1289|1289|1315|1315|1281|1281|9556300
1080104400000|2004-03-24 05:00:00|1284|1284|1299|1299|1300|1300|1275|1275|10919900
1080190800000|2004-03-25 05:00:00|1304|1304|1318|1318|1324|1324|1296|1296|14705100
1080277200000|2004-03-26 05:00:00|1313|1313|1328|1328|1370|1370|1305|1305|11359800
1080536400000|2004-03-29 05:00:00|1335|1335|1341|1341|1360|1360|1335|1335|7295400
1080622800000|2004-03-30 05:00:00|1355|1355|1365|1365|1367|1367|1338|1338|7223500
1080709200000|2004-03-31 05:00:00|1370|1370|1357|1357|1371|1371|1345|1345|5591200
1080795600000|2004-04-01 05:00:00|1352|1352|1342|1342|1373|1373|1341|1341|7822700
1080882000000|2004-04-02 05:00:00|1372|1372|1366|1366|1375|1375|1345|1345|11572200
1081137600000|2004-04-05 04:00:00|1363|1363|1407|1407|1408|1408|1363|1363|12554400
1081224000000|2004-04-06 04:00:00|1400|1400|1400|1400|1403|1403|1388|1388|5748900
1081310400000|2004-04-07 04:00:00|1393|1393|1367|1367|1396.4|1396.4|1365|1365|6481200
1081396800000|2004-04-08 04:00:00|1377|1377|1359|1359|1385|1385|1350|1350|4670100
1081742400000|2004-04-12 04:00:00|1362|1362|1369|1369|1378|1378|1359|1359|5345000
1081828800000|2004-04-13 04:00:00|1372|1372|1341|1341|1379|1379|1332|1332|9044300
1081915200000|2004-04-14 04:00:00|1329|1329|1324|1324|1349|1349|1318|1318|9776500
1082001600000|2004-04-15 04:00:00|1325|1325|1312|1312|1328|1328|1300|1300|6974100
1082088000000|2004-04-16 04:00:00|1320|1320|1334|1334|1339|1339|1313|1313|5156900
1082347200000|2004-04-19 04:00:00|1335|1335|1335|1335|1345|1345|1317|1317|5161900
1082433600000|2004-04-20 04:00:00|1385|1385|1356|1356|1410|1410|1353|1353|19127200
1082520000000|2004-04-21 04:00:00|1465|1465|1494|1494|1513|1513|1440|1440|45611500
1082606400000|2004-04-22 04:00:00|1494|1494|1577|1577|1590|1590|1490|1490|31272400
1082692800000|2004-04-23 04:00:00|1580|1580|1570|1570|1595|1595|1550|1550|14722200
1082952000000|2004-04-26 04:00:00|1585|1585|1569|1569|1610|1610|1568|1568|14005600
1083038400000|2004-04-27 04:00:00|1579|1579|1603|1603|1623|1623|1566|1566|17184200
1083124800000|2004-04-28 04:00:00|1594|1594|1550|1550|1594|1594|1544|1544|13686400
1083211200000|2004-04-29 04:00:00|1555|1555|1537|1537|1583|1583|1517|1517|11200900
1083297600000|2004-04-30 04:00:00|1547|1547|1536|1536|1564|1564|1530|1530|10751900
1083556800000|2004-05-03 04:00:00|1520|1520|1527|1527|1543|1543|1490|1490|14901100
1083643200000|2004-05-04 04:00:00|1515|1515|1541|1541|1565|1565|1505|1505|9618100
1083729600000|2004-05-05 04:00:00|1531|1531|1512|1512|1540|1540|1503|1503|10676400
1083816000000|2004-05-06 04:00:00|1500|1500|1489|1489|1500|1500|1468|1468|11172600
1083902400000|2004-05-07 04:00:00|1465|1465|1440|1440|1476|1476|1421|1421|17362400
1084161600000|2004-05-10 04:00:00|1425|1425|1401|1401|1425|1425|1389|1389|16016700
1084248000000|2004-05-11 04:00:00|1401|1401|1438|1438|1454|1454|1401|1401|11029800
1084334400000|2004-05-12 04:00:00|1430|1430|1449|1449|1449|1449|1392|1392|10134400
1084420800000|2004-05-13 04:00:00|1435|1435|1441|1441|1449|1449|1419|1419|8641800
1084507200000|2004-05-14 04:00:00|1448|1448|1470|1470|1476|1476|1434|1434|10290300
1084766400000|2004-05-17 04:00:00|1423|1423|1427|1427|1450|1450|1411|1411|11284200
1084852800000|2004-05-18 04:00:00|1432|1432|1445|1445|1454|1454|1420|1420|9254300
1084939200000|2004-05-19 04:00:00|1469|1469|1408|1408|1488|1488|1405|1405|15755700
1085025600000|2004-05-20 04:00:00|1408|1408|1418|1418|1424|1424|1390|1390|14448100
1085112000000|2004-05-21 04:00:00|1429|1429|1424|1424|1433|1433|1402|1402|10912700
1085371200000|2004-05-24 04:00:00|1447|1447|1429|1429|1464|1464|1425|1425|7593700
1085457600000|2004-05-25 04:00:00|1430|1430|1468|1468|1480|1480|1416|1416|10781700
1085544000000|2004-05-26 04:00:00|1468|1468|1502|1502|1514|1514|1467|1467|11994000
1085630400000|2004-05-27 04:00:00|1520|1520|1504|1504|1535|1535|1493|1493|9024200
1085716800000|2004-05-28 04:00:00|1503|1503|1485|1485|1503|1503|1478|1478|9733300
1086062400000|2004-06-01 04:00:00|1486|1486|1504|1504|1509|1509|1471|1471|8984500
1086148800000|2004-06-02 04:00:00|1520|1520|1489|1489|1520|1520|1477|1477|10748000
1086235200000|2004-06-03 04:00:00|1488|1488|1475|1475|1500|1500|1466|1466|8249400
1086321600000|2004-06-04 04:00:00|1477|1477|1491|1491|1500|1500|1477|1477|5566900
1086580800000|2004-06-07 04:00:00|1498|1498|1520|1520|1528|1528|1495|1495|12419600
1086667200000|2004-06-08 04:00:00|1520|1520|1542|1542|1548|1548|1513|1513|9584000
1086753600000|2004-06-09 04:00:00|1535|1535|1540|1540|1555|1555|1518|1518|7185000
1086840000000|2004-06-10 04:00:00|1554|1554|1558|1558|1565|1565|1547|1547|8305500
1087185600000|2004-06-14 04:00:00|1554|1554|1522|1522|1554|1554|1518|1518|7418700
1087272000000|2004-06-15 04:00:00|1528|1528|1541|1541|1553|1553|1528|1528|6820300
1087358400000|2004-06-16 04:00:00|1546|1546|1563|1563|1591|1591|1527|1527|10490600
1087444800000|2004-06-17 04:00:00|1575|1575|1564|1564|1575|1575|1541|1541|9764600
1087531200000|2004-06-18 04:00:00|1564|1564|1589|1589|1596|1596|1555|1555|11043200
1087790400000|2004-06-21 04:00:00|1595|1595|1565|1565|1600|1600|1561|1561|6842800
1087876800000|2004-06-22 04:00:00|1565|1565|1600|1600|1600|1600|1560|1560|11898100
1087963200000|2004-06-23 04:00:00|1600|1600|1636|1636|1648|1648|1596|1596|16772700
1088049600000|2004-06-24 04:00:00|1636|1636|1615|1615|1644|1644|1613|1613|14262700
1088136000000|2004-06-25 04:00:00|1615|1615|1585|1585|1625|1625|1585|1585|10273200
1088395200000|2004-06-28 04:00:00|1600|1600|1565|1565|1610|1610|1553|1553|11350700
1088481600000|2004-06-29 04:00:00|1564|1564|1587|1587|1593|1593|1548|1548|10632700
1088568000000|2004-06-30 04:00:00|1597|1597|1565|1565|1597|1597|1553|1553|7564000
1088654400000|2004-07-01 04:00:00|1565|1565|1502|1502|1577|1577|1495|1495|17259700
1088740800000|2004-07-02 04:00:00|1503|1503|1495|1495|1511|1511|1486|1486|9992400
1089086400000|2004-07-06 04:00:00|1480|1480|1496|1496|1502|1502|1461|1461|10643100
1089172800000|2004-07-07 04:00:00|1486|1486|1496|1496|1507|1507|1480|1480|7660400
1089259200000|2004-07-08 04:00:00|1490|1490|1477|1477|1506|1506|1475|1475|7917600
1089345600000|2004-07-09 04:00:00|1497|1497|1516|1516|1526|1526|1480|1480|10234800
1089604800000|2004-07-12 04:00:00|1501|1501|1515|1515|1516|1516|1490|1490|5305900
1089691200000|2004-07-13 04:00:00|1530|1530|1515|1515|1537|1537|1509|1509|5819000
1089777600000|2004-07-14 04:00:00|1505|1505|1510|1510|1532|1532|1498|1498|8511100
1089864000000|2004-07-15 04:00:00|1510|1510|1503|1503|1518|1518|1500|1500|4309600
1089950400000|2004-07-16 04:00:00|1520|1520|1485|1485|1522|1522|1483|1483|7232800
1090209600000|2004-07-19 04:00:00|1485|1485|1498|1498|1516|1516|1484|1484|6705200
1090296000000|2004-07-20 04:00:00|1497|1497|1460|1460|1497|1497|1430|1430|21662900
1090382400000|2004-07-21 04:00:00|1470|1470|1453|1453|1475|1475|1450|1450|9187500
1090468800000|2004-07-22 04:00:00|1451|1451|1465|1465|1473|1473|1435|1435|8885800
1090555200000|2004-07-23 04:00:00|1465|1465|1467|1467|1470|1470|1447|1447|5590700
1090814400000|2004-07-26 04:00:00|1463|1463|1474|1474|1478|1478|1450|1450|6866300
1090900800000|2004-07-27 04:00:00|1477|1477|1488|1488|1492|1492|1470|1470|5080600
1090987200000|2004-07-28 04:00:00|1478|1478|1519|1519|1522|1522|1478|1478|8339700
1091073600000|2004-07-29 04:00:00|1509|1509|1495|1495|1510|1510|1475|1475|10618800
1091160000000|2004-07-30 04:00:00|1490|1490|1472|1472|1490|1490|1462|1462|7782800
1091419200000|2004-08-02 04:00:00|1465|1465|1505|1505|1510|1510|1464|1464|8276100
1091505600000|2004-08-03 04:00:00|1500|1500|1471|1471|1503|1503|1465|1465|8619000
1091592000000|2004-08-04 04:00:00|1465|1465|1469|1469|1481|1481|1444|1444|7256500
1091678400000|2004-08-05 04:00:00|1469|1469|1420|1420|1469|1469|1420|1420|10726900
1091764800000|2004-08-06 04:00:00|1400|1400|1407|1407|1424|1424|1390|1390|9156900
1092024000000|2004-08-09 04:00:00|1406|1406|1408|1408|1422|1422|1391|1391|6744600
1092110400000|2004-08-10 04:00:00|1408|1408|1432|1432|1440|1440|1404|1404|6817000
1092196800000|2004-08-11 04:00:00|1425|1425|1423|1423|1433|1433|1402|1402|8282400
1092283200000|2004-08-12 04:00:00|1413|1413|1386|1386|1414|1414|1377|1377|8494400
1092369600000|2004-08-13 04:00:00|1396|1396|1380|1380|1399|1399|1370|1370|5994100
1092628800000|2004-08-16 04:00:00|1380|1380|1406|1406|1410|1410|1373|1373|7243500
1092715200000|2004-08-17 04:00:00|1409|1409|1415|1415|1430|1430|1408|1408|5931000
1092801600000|2004-08-18 04:00:00|1405|1405|1430|1430|1433|1433|1392|1392|4447600
1092888000000|2004-08-19 04:00:00|1416|1416|1400|1400|1427|1427|1389|1389|7770700
1092974400000|2004-08-20 04:00:00|1400|1400|1411|1411|1416|1416|1361|1361|12393900
1093233600000|2004-08-23 04:00:00|1406|1406|1404|1404|1419|1419|1403|1403|4347200
1093320000000|2004-08-24 04:00:00|1404|1404|1391|1391|1411|1411|1379|1379|5416600
1093406400000|2004-08-25 04:00:00|1387|1387|1396|1396|1408|1408|1380|1380|5691600
1093492800000|2004-08-26 04:00:00|1397|1397|1397|1397|1408|1408|1387|1387|3347400
1093579200000|2004-08-27 04:00:00|1402|1402|1412|1412|1418|1418|1398|1398|6334100
1093838400000|2004-08-30 04:00:00|1408|1408|1396|1396|1409|1409|1392|1392|3863200
1093924800000|2004-08-31 04:00:00|1405|1405|1411|1411|1415|1415|1389|1389|6921200
1094011200000|2004-09-01 04:00:00|1412|1412|1390|1390|1413|1413|1386|1386|11151600
1094097600000|2004-09-02 04:00:00|1393|1393|1436|1436|1440|1440|1390|1390|10017300
1094184000000|2004-09-03 04:00:00|1428|1428|1421|1421|1444|1444|1404|1404|4831900
1094529600000|2004-09-07 04:00:00|1430|1430|1456|1456|1468|1468|1429|1429|7703900
1094616000000|2004-09-08 04:00:00|1450|1450|1425|1425|1461|1461|1423|1423|8332000
1094702400000|2004-09-09 04:00:00|1415|1415|1417|1417|1424|1424|1407|1407|6564000
1094788800000|2004-09-10 04:00:00|1400|1400|1396|1396|1417|1417|1384|1384|12614800
1095048000000|2004-09-13 04:00:00|1410|1410|1410|1410|1411|1411|1400|1400|6513100
1095134400000|2004-09-14 04:00:00|1403|1403|1398|1398|1405|1405|1392|1392|5865200
1095220800000|2004-09-15 04:00:00|1390|1390|1381|1381|1397|1397|1378|1378|6219700
1095307200000|2004-09-16 04:00:00|1385|1385|1395|1395|1403|1403|1379.14|1379.14|6640000
1095393600000|2004-09-17 04:00:00|1435|1435|1422|1422|1445|1445|1416|1416|11487300
1095652800000|2004-09-20 04:00:00|1420|1420|1413|1413|1425|1425|1409|1409|5838900
1095739200000|2004-09-21 04:00:00|1410|1410|1423|1423|1429|1429|1409|1409|6083900
1095825600000|2004-09-22 04:00:00|1400|1400|1400|1400|1411|1411|1394|1394|9593300
1095912000000|2004-09-23 04:00:00|1393|1393|1380|1380|1398|1398|1380|1380|8050900
1095998400000|2004-09-24 04:00:00|1381|1381|1380|1380|1388|1388|1376|1376|5888200
1096257600000|2004-09-27 04:00:00|1388|1388|1389|1389|1393|1393|1365|1365|6135700
1096344000000|2004-09-28 04:00:00|1389|1389|1392|1392|1395|1395|1376|1376|5944100
1096430400000|2004-09-29 04:00:00|1387|1387|1386|1386|1390|1390|1374|1374|7460700
1096516800000|2004-09-30 04:00:00|1386|1386|1405|1405|1406|1406|1379|1379|8273900
1096603200000|2004-10-01 04:00:00|1410|1410|1419|1419|1424|1424|1396|1396|11791000
1096862400000|2004-10-04 04:00:00|1426|1426|1415|1415|1432|1432|1408|1408|9357500
1096948800000|2004-10-05 04:00:00|1408|1408|1416|1416|1419|1419|1408|1408|5888500
1097035200000|2004-10-06 04:00:00|1410|1410|1418|1418|1422|1422|1402|1402|10110500
1097121600000|2004-10-07 04:00:00|1413|1413|1386|1386|1417|1417|1383|1383|8916200
1097208000000|2004-10-08 04:00:00|1386|1386|1395|1395|1403|1403|1385|1385|6709100
1097467200000|2004-10-11 04:00:00|1398|1398|1395|1395|1404|1404|1394|1394|3653700
1097553600000|2004-10-12 04:00:00|1380|1380|1382|1382|1395|1395|1377|1377|11008700
1097640000000|2004-10-13 04:00:00|1388|1388|1369|1369|1405|1405|1356|1356|11954600
1097726400000|2004-10-14 04:00:00|1338|1338|1312|1312|1350|1350|1298|1298|25834300
1097812800000|2004-10-15 04:00:00|1315|1315|1325|1325|1334|1334|1307|1307|12140800
1098072000000|2004-10-18 04:00:00|1330|1330|1339|1339|1350|1350|1324|1324|9004900
1098158400000|2004-10-19 04:00:00|1346|1346|1293|1293|1346|1346|1281|1281|20965300
1098244800000|2004-10-20 04:00:00|1294|1294|1290|1290|1294|1294|1275|1275|12700800
1098331200000|2004-10-21 04:00:00|1295|1295|1306|1306|1315|1315|1285|1285|8111100
1098417600000|2004-10-22 04:00:00|1314|1314|1297|1297|1317|1317|1295|1295|7107000
1098676800000|2004-10-25 04:00:00|1290|1290|1270|1270|1293|1293|1261|1261|11641100
1098763200000|2004-10-26 04:00:00|1279|1279|1285|1285|1296|1296|1270|1270|12429900
1098849600000|2004-10-27 04:00:00|1288|1288|1314|1314|1332|1332|1285|1285|10527200
1098936000000|2004-10-28 04:00:00|1304|1304|1316|1316|1328|1328|1303|1303|7271600
1099022400000|2004-10-29 04:00:00|1316|1316|1303|1303|1319|1319|1292|1292|8423100
1099285200000|2004-11-01 05:00:00|1313|1313|1323|1323|1323|1323|1303|1303|5607700
1099371600000|2004-11-02 05:00:00|1288|1288|1324|1324|1352|1352|1288|1288|7222600
1099458000000|2004-11-03 05:00:00|1348|1348|1325|1325|1352|1352|1318|1318|7665200
1099544400000|2004-11-04 05:00:00|1325|1325|1378|1378|1378|1378|1324|1324|10744600
1099630800000|2004-11-05 05:00:00|1386|1386|1381|1381|1388|1388|1375|1375|8068000
1099890000000|2004-11-08 05:00:00|1385|1385|1377|1377|1390|1390|1377|1377|6460200
1099976400000|2004-11-09 05:00:00|1397|1397|1408|1408|1415|1415|1391|1391|11781400
1100062800000|2004-11-10 05:00:00|1400|1400|1391|1391|1415|1415|1386|1386|9597400
1100149200000|2004-11-11 05:00:00|1399|1399|1425|1425|1425|1425|1397|1397|7275000
1100235600000|2004-11-12 05:00:00|1430|1430|1423|1423|1433|1433|1418|1418|6354200
1100494800000|2004-11-15 05:00:00|1422|1422|1435|1435|1445|1445|1417|1417|9943200
1100581200000|2004-11-16 05:00:00|1428|1428|1421|1421|1429|1429|1414|1414|5051100
1100667600000|2004-11-17 05:00:00|1424|1424|1431|1431|1438|1438|1422|1422|6639700
1100754000000|2004-11-18 05:00:00|1431|1431|1434|1434|1441|1441|1425|1425|5512300
1100840400000|2004-11-19 05:00:00|1439|1439|1415|1415|1440|1440|1403|1403|7443400
1101099600000|2004-11-22 05:00:00|1407|1407|1409|1409|1415|1415|1394|1394|6615200
1101186000000|2004-11-23 05:00:00|1409|1409|1409|1409|1412|1412|1398|1398|6604900
1101272400000|2004-11-24 05:00:00|1404|1404|1408|1408|1410|1410|1395|1395|6455500
1101445200000|2004-11-26 05:00:00|1410|1410|1425|1425|1430|1430|1402|1402|3225700
1101704400000|2004-11-29 05:00:00|1435|1435|1423|1423|1437|1437|1408|1408|6936600
1101790800000|2004-11-30 05:00:00|1416|1416|1418|1418|1427|1427|1411|1411|5872000
1101877200000|2004-12-01 05:00:00|1416|1416|1414|1414|1427|1427|1359|1359|11359600
1101963600000|2004-12-02 05:00:00|1414|1414|1423|1423|1425|1425|1406|1406|10260900
1102050000000|2004-12-03 05:00:00|1423|1423|1431|1431|1443|1443|1417|1417|9134100
1102309200000|2004-12-06 05:00:00|1420|1420|1427|1427|1433|1433|1419|1419|6081100
1102395600000|2004-12-07 05:00:00|1422|1422|1423|1423|1434|1434|1417|1417|8075100
1102482000000|2004-12-08 05:00:00|1424|1424|1421|1421|1432|1432|1419|1419|6837700
1102568400000|2004-12-09 05:00:00|1417|1417|1424|1424|1427|1427|1410|1410|7135300
1102654800000|2004-12-10 05:00:00|1428|1428|1422|1422|1440|1440|1412|1412|7368900
1102914000000|2004-12-13 05:00:00|1425|1425|1423|1423|1428|1428|1415|1415|5936500
1103000400000|2004-12-14 05:00:00|1427|1427|1432|1432|1439|1439|1422|1422|7521800
1103086800000|2004-12-15 05:00:00|1439|1439|1429|1429|1449|1449|1419|1419|8973000
1103173200000|2004-12-16 05:00:00|1427|1427|1422|1422|1433|1433|1419|1419|4677800
1103259600000|2004-12-17 05:00:00|1409|1409|1434|1434|1435|1435|1409|1409|9204000
1103518800000|2004-12-20 05:00:00|1431|1431|1466|1466|1475|1475|1431|1431|10672000
1103605200000|2004-12-21 05:00:00|1462|1462|1471|1471|1480|1480|1459|1459|8553200
1103691600000|2004-12-22 05:00:00|1471|1471|1483|1483|1500|1500|1470|1470|8389600
1103778000000|2004-12-23 05:00:00|1483|1483|1480|1480|1489|1489|1472|1472|3640800
1104123600000|2004-12-27 05:00:00|1480|1480|1474|1474|1497|1497|1470|1470|3173300
1104210000000|2004-12-28 05:00:00|1484|1484|1488|1488|1494|1494|1474|1474|3429900
1104296400000|2004-12-29 05:00:00|1477|1477|1474|1474|1488|1488|1473|1473|3653700
1104382800000|2004-12-30 05:00:00|1487|1487|1480|1480|1487|1487|1471|1471|3274200
1104469200000|2004-12-31 05:00:00|1475|1475|1464|1464|1480|1480|1459|1459|3664200
1104728400000|2005-01-03 05:00:00|1466|1466|1471|1471|1475|1475|1451|1451|9854900
1104814800000|2005-01-04 05:00:00|1471|1471|1466|1466|1475|1475|1459|1459|9035400
1104901200000|2005-01-05 05:00:00|1463|1463|1443|1443|1466|1466|1442|1442|11376200
1104987600000|2005-01-06 05:00:00|1440|1440|1445|1445|1452|1452|1437|1437|6672600
1105074000000|2005-01-07 05:00:00|1448|1448|1465|1465|1465|1465|1445|1445|11452600
1105333200000|2005-01-10 05:00:00|1449|1449|1455|1455|1459|1459|1448|1448|10040000
1105419600000|2005-01-11 05:00:00|1455|1455|1443|1443|1455|1455|1435|1435|10200100
1105506000000|2005-01-12 05:00:00|1443|1443|1432|1432|1445|1445|1424|1424|15451200
1105592400000|2005-01-13 05:00:00|1434|1434|1408|1408|1434|1434|1404|1404|11036900
1105678800000|2005-01-14 05:00:00|1404|1404|1406|1406|1415|1415|1401|1401|9362700
1106024400000|2005-01-18 05:00:00|1396|1396|1408|1408|1415|1415|1391|1391|10296700
1106110800000|2005-01-19 05:00:00|1408|1408|1393|1393|1427|1427|1392|1392|6560300
1106197200000|2005-01-20 05:00:00|1355|1355|1346|1346|1375|1375|1340|1340|14966700
1106283600000|2005-01-21 05:00:00|1346|1346|1311|1311|1346|1346|1310|1310|12370400
1106542800000|2005-01-24 05:00:00|1312|1312|1307|1307|1330|1330|1305|1305|10805400
1106629200000|2005-01-25 05:00:00|1307|1307|1323|1323|1342|1342|1307|1307|11581400
1106715600000|2005-01-26 05:00:00|1328|1328|1335|1335|1336|1336|1317|1317|6959100
1106802000000|2005-01-27 05:00:00|1326|1326|1319|1319|1331|1331|1317|1317|6295200
1106888400000|2005-01-28 05:00:00|1315|1315|1314|1314|1325|1325|1304|1304|9262100
1107147600000|2005-01-31 05:00:00|1325|1325|1317|1317|1329|1329|1311|1311|6977800
1107234000000|2005-02-01 05:00:00|1327|1327|1308|1308|1328|1328|1301|1301|9250700
1107320400000|2005-02-02 05:00:00|1318|1318|1327|1327|1338|1338|1308|1308|7074200
1107406800000|2005-02-03 05:00:00|1317|1317|1311|1311|1325|1325|1306|1306|8963800
1107493200000|2005-02-04 05:00:00|1321|1321|1322|1322|1326|1326|1315|1315|7186500
1107752400000|2005-02-07 05:00:00|1329|1329|1342|1342|1354|1354|1324|1324|9010200
1107838800000|2005-02-08 05:00:00|1324|1324|1316|1316|1344|1344|1315|1315|9652400
1107925200000|2005-02-09 05:00:00|1310|1310|1312|1312|1319|1319|1304|1304|8404800
1108011600000|2005-02-10 05:00:00|1311|1311|1310|1310|1321|1321|1306|1306|7250200
1108098000000|2005-02-11 05:00:00|1309|1309|1306|1306|1319|1319|1304|1304|8418300
1108357200000|2005-02-14 05:00:00|1312|1312|1310|1310|1320|1320|1304|1304|6266800
1108443600000|2005-02-15 05:00:00|1306|1306|1316|1316|1318|1318|1306|1306|5585600
1108530000000|2005-02-16 05:00:00|1310|1310|1325|1325|1330|1330|1305|1305|8143600
1108616400000|2005-02-17 05:00:00|1319|1319|1300|1300|1325|1325|1300|1300|6868200
1108702800000|2005-02-18 05:00:00|1301|1301|1296|1296|1301|1301|1277|1277|9274800
1109048400000|2005-02-22 05:00:00|1276|1276|1276|1276|1290|1290|1271|1271|10741200
1109134800000|2005-02-23 05:00:00|1276|1276|1281|1281|1293|1293|1273|1273|7916800
1109221200000|2005-02-24 05:00:00|1283|1283|1280|1280|1288|1288|1275|1275|5234600
1109307600000|2005-02-25 05:00:00|1285|1285|1300|1300|1302|1302|1280|1280|5376500
1109566800000|2005-02-28 05:00:00|1260|1260|1265|1265|1267|1267|1249|1249|16898800
1109653200000|2005-03-01 05:00:00|1257|1257|1267|1267|1267|1267|1253|1253|11681300
1109739600000|2005-03-02 05:00:00|1256|1256|1247|1247|1273|1273|1245|1245|12021700
1109826000000|2005-03-03 05:00:00|1246|1246|1250|1250|1255|1255|1244|1244|7830900
1109912400000|2005-03-04 05:00:00|1250|1250|1240|1240|1261|1261|1238|1238|7352600
1110171600000|2005-03-07 05:00:00|1233|1233|1252|1252|1258|1258|1232|1232|9975600
1110258000000|2005-03-08 05:00:00|1243|1243|1245|1245|1255|1255|1240|1240|7163900
1110344400000|2005-03-09 05:00:00|1241|1241|1234|1234|1244|1244|1228|1228|11106100
1110430800000|2005-03-10 05:00:00|1232|1232|1237|1237|1251|1251|1232|1232|7869000
1110517200000|2005-03-11 05:00:00|1255|1255|1239|1239|1260|1260|1237|1237|5273100
1110776400000|2005-03-14 05:00:00|1239|1239|1239|1239|1242|1242|1230|1230|5401400
1110862800000|2005-03-15 05:00:00|1244|1244|1223|1223|1247|1247|1220|1220|8218200
1110949200000|2005-03-16 05:00:00|1182|1182|1191|1191|1202|1202|1140|1140|29506100
1111035600000|2005-03-17 05:00:00|1172|1172|1167|1167|1192|1192|1154|1154|18745900
1111122000000|2005-03-18 05:00:00|1167|1167|1139|1139|1168|1168|1126|1126|17484400
1111381200000|2005-03-21 05:00:00|1137|1137|1151|1151|1160|1160|1110|1110|15456800
1111467600000|2005-03-22 05:00:00|1140|1140|1117|1117|1163|1163|1115|1115|11723900
1111554000000|2005-03-23 05:00:00|1117|1117|1099|1099|1127|1127|1094|1094|18428400
1111640400000|2005-03-24 05:00:00|1098|1098|1129|1129|1154|1154|1095|1095|12897800
1111986000000|2005-03-28 05:00:00|1124|1124|1122|1122|1135|1135|1118|1118|6599500
1112072400000|2005-03-29 05:00:00|1126|1126|1127|1127|1141|1141|1122|1122|8069100
1112158800000|2005-03-30 05:00:00|1125|1125|1144|1144|1152|1152|1125|1125|10340200
1112245200000|2005-03-31 05:00:00|1142|1142|1133|1133|1153|1153|1131|1131|6896700
1112331600000|2005-04-01 05:00:00|1165|1165|1118|1118|1169|1169|1110|1110|12415300
1112587200000|2005-04-04 04:00:00|1112|1112|1109|1109|1123|1123|1095|1095|9371900
1112673600000|2005-04-05 04:00:00|1101|1101|1110|1110|1120|1120|1101|1101|6034700
1112760000000|2005-04-06 04:00:00|1115|1115|1111|1111|1136|1136|1110|1110|7079000
1112846400000|2005-04-07 04:00:00|1102|1102|1130|1130|1131|1131|1096|1096|11632400
1112932800000|2005-04-08 04:00:00|1112|1112|1103|1103|1128|1128|1097|1097|10027800
1113192000000|2005-04-11 04:00:00|1030|1030|1044|1044|1049|1049|1009|1009|40724700
1113278400000|2005-04-12 04:00:00|1026|1026|1006|1006|1040|1040|993|993|29808600
1113364800000|2005-04-13 04:00:00|1005|1005|1005|1005|1008|1008|997|997|16559000
1113451200000|2005-04-14 04:00:00|1002|1002|975|975|1005|1005|965|965|22252900
1113537600000|2005-04-15 04:00:00|967|967|950|950|973|973|947|947|23096700
1113796800000|2005-04-18 04:00:00|949|949|934|934|951|951|928|928|20188700
1113883200000|2005-04-19 04:00:00|933|933|928|928|947|947|914|914|18781900
1113969600000|2005-04-20 04:00:00|948|948|934|934|970|970|916.9|916.9|21696000
1114056000000|2005-04-21 04:00:00|950|950|982|982|986|986|950|950|19688100
1114142400000|2005-04-22 04:00:00|983|983|989|989|998|998|969|969|15439000
1114401600000|2005-04-25 04:00:00|1012|1012|979|979|1039|1039|975|975|10067300
1114488000000|2005-04-26 04:00:00|969|969|957|957|978|978|956|956|12754800
1114574400000|2005-04-27 04:00:00|958|958|944|944|958|958|931|931|11226200
1114660800000|2005-04-28 04:00:00|927|927|914|914|935|935|910|910|11259300
1114747200000|2005-04-29 04:00:00|921|921|911|911|924|924|907|907|9017600
1115006400000|2005-05-02 04:00:00|916|916|922|922|925|925|907|907|7684500
1115092800000|2005-05-03 04:00:00|927|927|947|947|949|949|925|925|12269700
1115179200000|2005-05-04 04:00:00|985|985|1016|1016|1045|1045|977|977|44175700
1115265600000|2005-05-05 04:00:00|1015|1015|970|970|1022|1022|946|946|32824300
1115352000000|2005-05-06 04:00:00|971|971|976|976|987|987|963|963|19504000
1115611200000|2005-05-09 04:00:00|976|976|995|995|1008|1008|976|976|15057000
1115697600000|2005-05-10 04:00:00|990|990|978|978|993|993|967|967|14652300
1115784000000|2005-05-11 04:00:00|985|985|964|964|985|985|944|944|13921200
1115870400000|2005-05-12 04:00:00|977|977|935|935|977|977|927|927|22707900
1115956800000|2005-05-13 04:00:00|939|939|930|930|947|947|923|923|10342300
1116216000000|2005-05-16 04:00:00|935|935|941|941|951|951|931|931|9855700
1116302400000|2005-05-17 04:00:00|941|941|931|931|948|948|926|926|12594900
1116388800000|2005-05-18 04:00:00|960|960|992|992|998|998|939|939|22641700
1116475200000|2005-05-19 04:00:00|990|990|1001|1001|1007|1007|978|978|19571500
1116561600000|2005-05-20 04:00:00|995|995|1000|1000|1006|1006|988|988|14376100
1116820800000|2005-05-23 04:00:00|1007|1007|1017|1017|1027|1027|1005|1005|14459200
1116907200000|2005-05-24 04:00:00|1013|1013|998|998|1014|1014|985|985|13168400
1116993600000|2005-05-25 04:00:00|995|995|996|996|998|998|979|979|13340500
1117080000000|2005-05-26 04:00:00|1005|1005|1003|1003|1007|1007|996|996|10885100
1117166400000|2005-05-27 04:00:00|1009|1009|1007|1007|1026|1026|1003|1003|10987900
1117512000000|2005-05-31 04:00:00|1007|1007|998|998|1010|1010|998|998|8862800
1117598400000|2005-06-01 04:00:00|1004|1004|992|992|1013|1013|987.4|987.4|14010700
1117684800000|2005-06-02 04:00:00|1000|1000|1027|1027|1032|1032|997|997|19833500
1117771200000|2005-06-03 04:00:00|1025|1025|990|990|1025|1025|990|990|17860600
1118030400000|2005-06-06 04:00:00|991|991|996|996|999|999|985|985|6463000
1118116800000|2005-06-07 04:00:00|996|996|1006|1006|1014|1014|996|996|7381600
1118203200000|2005-06-08 04:00:00|1014|1014|1009|1009|1027|1027|1008|1008|10328500
1118289600000|2005-06-09 04:00:00|1009|1009|1002|1002|1010|1010|996|996|9099000
1118376000000|2005-06-10 04:00:00|1003|1003|1033|1033|1103|1103|1003|1003|27945000
1118635200000|2005-06-13 04:00:00|1034|1034|1052|1052|1074|1074|1021|1021|17556400
1118721600000|2005-06-14 04:00:00|1069|1069|1082|1082|1124|1124|1060|1060|25151400
1118808000000|2005-06-15 04:00:00|1097|1097|1116|1116|1119|1119|1092|1092|18048300
1118894400000|2005-06-16 04:00:00|1131|1131|1137|1137|1144|1144|1127|1127|18134400
1118980800000|2005-06-17 04:00:00|1137|1137|1128|1128|1137|1137|1111|1111|18227400
1119240000000|2005-06-20 04:00:00|1130|1130|1111|1111|1148|1148|1104|1104|12236000
1119326400000|2005-06-21 04:00:00|1117|1117|1117|1117|1124|1124|1110|1110|10658400
1119412800000|2005-06-22 04:00:00|1084|1084|1068|1068|1091|1091|1056|1056|28939300
1119499200000|2005-06-23 04:00:00|1060|1060|1040|1040|1076|1076|1028|1028|14565600
1119585600000|2005-06-24 04:00:00|1031|1031|1021|1021|1036|1036|1016|1016|9971800
1119844800000|2005-06-27 04:00:00|1017|1017|1012|1012|1033|1033|1009|1009|9096800
1119931200000|2005-06-28 04:00:00|1012|1012|1040|1040|1046|1046|1012|1012|6835800
1120017600000|2005-06-29 04:00:00|1044|1044|1041|1041|1052|1052|1031|1031|8050600
1120104000000|2005-06-30 04:00:00|1042|1042|1024|1024|1055|1055|1023|1023|8881200
1120190400000|2005-07-01 04:00:00|1022|1022|1031|1031|1053|1053|1022|1022|9819700
1120536000000|2005-07-05 04:00:00|1032|1032|1040|1040|1045|1045|1022|1022|7493600
1120622400000|2005-07-06 04:00:00|1041|1041|1035|1035|1042|1042|1030|1030|7499000
1120708800000|2005-07-07 04:00:00|1016|1016|1027|1027|1028|1028|1012|1012|10027800
1120795200000|2005-07-08 04:00:00|1032|1032|1042|1042|1049|1049|1021|1021|8415200
1121054400000|2005-07-11 04:00:00|1055|1055|1071|1071|1078|1078|1048|1048|10062900
1121140800000|2005-07-12 04:00:00|1059|1059|1078|1078|1080|1080|1057|1057|11820800
1121227200000|2005-07-13 04:00:00|1071|1071|1069|1069|1075|1075|1066|1066|7938000
1121313600000|2005-07-14 04:00:00|1075|1075|1089|1089|1102|1102|1075|1075|10998500
1121400000000|2005-07-15 04:00:00|1094|1094|1100|1100|1100|1100|1081|1081|9198400
1121659200000|2005-07-18 04:00:00|1102|1102|1093|1093|1119|1119|1079|1079|11477100
1121745600000|2005-07-19 04:00:00|1094|1094|1084|1084|1104|1104|1078|1078|14245200
1121832000000|2005-07-20 04:00:00|1070|1070|1093|1093|1101|1101|1050|1050|17354300
1121918400000|2005-07-21 04:00:00|1090|1090|1064|1064|1093|1093|1058|1058|12844700
1122004800000|2005-07-22 04:00:00|1064|1064|1072|1072|1079|1079|1060|1060|8327400
1122264000000|2005-07-25 04:00:00|1080|1080|1061|1061|1092|1092|1058|1058|10657600
1122350400000|2005-07-26 04:00:00|1061|1061|1086|1086|1088|1088|1060|1060|11804800
1122436800000|2005-07-27 04:00:00|1090|1090|1088|1088|1096|1096|1076|1076|5970600
1122523200000|2005-07-28 04:00:00|1085|1085|1090|1090|1097|1097|1075|1075|7810300
1122609600000|2005-07-29 04:00:00|1081|1081|1074|1074|1090|1090|1066|1066|8590300
1122868800000|2005-08-01 04:00:00|1072|1072|1085|1085|1100|1100|1072|1072|10732900
1122955200000|2005-08-02 04:00:00|1090|1090|1088|1088|1104|1104|1082|1082|13464100
1123041600000|2005-08-03 04:00:00|1081|1081|1075|1075|1085|1085|1070|1070|8057400
1123128000000|2005-08-04 04:00:00|1074|1074|1064|1064|1083|1083|1060|1060|8474300
1123214400000|2005-08-05 04:00:00|1065|1065|1036|1036|1066|1066|1026|1026|12975500
1123473600000|2005-08-08 04:00:00|1036|1036|1037|1037|1049|1049|1030|1030|11011700
1123560000000|2005-08-09 04:00:00|1047|1047|1044|1044|1058|1058|1040|1040|8041200
1123646400000|2005-08-10 04:00:00|1050|1050|1040|1040|1062|1062|1039|1039|11680100
1123732800000|2005-08-11 04:00:00|1040|1040|1036|1036|1048|1048|1035|1035|7069500
1123819200000|2005-08-12 04:00:00|1031|1031|1014|1014|1035|1035|1007|1007|10102700
1124078400000|2005-08-15 04:00:00|1009|1009|1015|1015|1030|1030|1008|1008|7244100
1124164800000|2005-08-16 04:00:00|1016|1016|1006|1006|1018.9|1018.9|1003|1003|6194400
1124251200000|2005-08-17 04:00:00|1001|1001|993|993|1006|1006|993|993|10449300
1124337600000|2005-08-18 04:00:00|991|991|976|976|994|994|974|974|11411400
1124424000000|2005-08-19 04:00:00|980|980|976|976|983|983|973|973|10368500
1124683200000|2005-08-22 04:00:00|978|978|976|976|986|986|973|973|7567700
1124769600000|2005-08-23 04:00:00|976|976|980|980|986|986|974|974|10845000
1124856000000|2005-08-24 04:00:00|985|985|992|992|1008|1008|982|982|21532900
1124942400000|2005-08-25 04:00:00|990|990|982|982|990|990|978|978|7441000
1125028800000|2005-08-26 04:00:00|979|979|977|977|983|983|972|972|9066400
1125288000000|2005-08-29 04:00:00|971|971|977|977|993|993|964|964|8048100
1125374400000|2005-08-30 04:00:00|975|975|975|975|979.9|979.9|966|966|11349400
1125460800000|2005-08-31 04:00:00|982|982|997|997|997|997|971|971|12732400
1125547200000|2005-09-01 04:00:00|997|997|973|973|997|997|965|965|16648000
1125633600000|2005-09-02 04:00:00|979|979|986|986|989|989|970|970|9754900
1125979200000|2005-09-06 04:00:00|986|986|996|996|1002|1002|980|980|15243000
1126065600000|2005-09-07 04:00:00|989|989|1013|1013|1017|1017|988|988|17953600
1126152000000|2005-09-08 04:00:00|1020|1020|992|992|1020|1020|987|987|10241200
1126238400000|2005-09-09 04:00:00|992|992|990|990|999|999|986|986|6864800
1126497600000|2005-09-12 04:00:00|991|991|992|992|1004|1004|986|986|7138900
1126584000000|2005-09-13 04:00:00|1009|1009|982|982|1009|1009|978|978|11170100
1126670400000|2005-09-14 04:00:00|995|995|996|996|1004|1004|989|989|12258200
1126756800000|2005-09-15 04:00:00|996|996|986|986|999|999|974|974|11927200
1126843200000|2005-09-16 04:00:00|990|990|993|993|994|994|976|976|12981700
1127102400000|2005-09-19 04:00:00|988|988|971|971|992|992|969|969|9677000
1127188800000|2005-09-20 04:00:00|971|971|976|976|987|987|971|971|11618400
1127275200000|2005-09-21 04:00:00|972|972|966|966|982|982|955|955|15416500
1127361600000|2005-09-22 04:00:00|966|966|972|972|984|984|964|964|10643500
1127448000000|2005-09-23 04:00:00|973|973|979|979|984|984|972|972|8757700
1127707200000|2005-09-26 04:00:00|980|980|996|996|998|998|980|980|12729500
1127793600000|2005-09-27 04:00:00|996|996|985|985|997|997|984|984|8153100
1127880000000|2005-09-28 04:00:00|991|991|995|995|1001|1001|986|986|7927200
1127966400000|2005-09-29 04:00:00|1000|1000|986|986|1004|1004|981|981|9625800
1128052800000|2005-09-30 04:00:00|985|985|986|986|999|999|982|982|7905800
1128312000000|2005-10-03 04:00:00|1000|1000|989|989|1000|1000|983|983|8662800
1128398400000|2005-10-04 04:00:00|990|990|978|978|990|990|976|976|16223800
1128484800000|2005-10-05 04:00:00|975|975|942|942|976|976|940|940|17180600
1128571200000|2005-10-06 04:00:00|947|947|932|932|950|950|926|926|12015100
1128657600000|2005-10-07 04:00:00|932|932|923|923|937|937|915|915|13037800
1128916800000|2005-10-10 04:00:00|920|920|893|893|920|920|888|888|20041000
1129003200000|2005-10-11 04:00:00|884|884|871|871|895|895|870|870|20020600
1129089600000|2005-10-12 04:00:00|875|875|869|869|884|884|861|861|26949900
1129176000000|2005-10-13 04:00:00|865|865|899|899|900|900|865|865|20891200
1129262400000|2005-10-14 04:00:00|875|875|861|861|889|889|860|860|31428000
1129521600000|2005-10-17 04:00:00|925|925|866|866|925|925|864|864|27906400
1129608000000|2005-10-18 04:00:00|861|861|847|847|862|862|834|834|29285800
1129694400000|2005-10-19 04:00:00|845|845|847|847|854|854|826|826|23539900
1129780800000|2005-10-20 04:00:00|847|847|842|842|856|856|836|836|17065300
1129867200000|2005-10-21 04:00:00|843|843|825|825|846|846|816|816|15656300
1130126400000|2005-10-24 04:00:00|842|842|860|860|864|864|834|834|19332000
1130212800000|2005-10-25 04:00:00|863|863|863|863|866|866|850|850|14377400
1130299200000|2005-10-26 04:00:00|860|860|852|852|864|864|850|850|17717400
1130385600000|2005-10-27 04:00:00|850|850|814|814|850|850|813|813|16237200
1130472000000|2005-10-28 04:00:00|808|808|802|802|822|822|798|798|22096500
1130734800000|2005-10-31 05:00:00|805|805|832|832|843|843|804|804|29160000
1130821200000|2005-11-01 05:00:00|833|833|822|822|845|845|818|818|16663100
1130907600000|2005-11-02 05:00:00|820|820|827|827|832|832|816|816|9358300
1130994000000|2005-11-03 05:00:00|825|825|838|838|839|839|820|820|14087300
1131080400000|2005-11-04 05:00:00|845|845|829|829|849|849|821|821|9926500
1131339600000|2005-11-07 05:00:00|836|836|834|834|839|839|825|825|7670600
1131426000000|2005-11-08 05:00:00|835|835|826|826|847|847|823|823|7594400
1131512400000|2005-11-09 05:00:00|821|821|803|803|823|823|800|800|16360300
1131598800000|2005-11-10 05:00:00|803|803|782|782|804|804|776|776|25868500
1131685200000|2005-11-11 05:00:00|783|783|797|797|805|805|783|783|20187900
1131944400000|2005-11-14 05:00:00|805|805|793|793|805|805|790|790|11751100
1132030800000|2005-11-15 05:00:00|795|795|784|784|798|798|782|782|12800700
1132117200000|2005-11-16 05:00:00|782|782|765|765|786|786|758|758|17840900
1132203600000|2005-11-17 05:00:00|770|770|780|780|786|786|757|757|24224500
1132290000000|2005-11-18 05:00:00|781|781|840|840|842|842|781|781|37648700
1132549200000|2005-11-21 05:00:00|850|850|832|832|853|853|816|816|26717100
1132635600000|2005-11-22 05:00:00|802|802|834|834|836|836|802|802|16420000
1132722000000|2005-11-23 05:00:00|818|818|843|843|853|853|816|816|16438000
1132894800000|2005-11-25 05:00:00|845|845|832|832|845|845|830|830|10283900
1133154000000|2005-11-28 05:00:00|844|844|836|836|851|851|833|833|17239100
1133240400000|2005-11-29 05:00:00|843|843|853|853|857|857|841|841|18647900
1133326800000|2005-11-30 05:00:00|848|848|813|813|852|852|809|809|25911000
1133413200000|2005-12-01 05:00:00|824|824|810|810|830|830|796|796|29959800
1133499600000|2005-12-02 05:00:00|809|809|815|815|820|820|801|801|13325400
1133758800000|2005-12-05 05:00:00|810|810|806|806|811|811|799|799|17230300
1133845200000|2005-12-06 05:00:00|809|809|811|811|816|816|806|806|11626300
1133931600000|2005-12-07 05:00:00|820|820|820|820|829|829|811|811|19676600
1134018000000|2005-12-08 05:00:00|815|815|817|817|825|825|808|808|11010700
1134104400000|2005-12-09 05:00:00|817|817|818|818|827|827|813|813|10179100
1134363600000|2005-12-12 05:00:00|818|818|819|819|829|829|815|815|12271800
1134450000000|2005-12-13 05:00:00|813|813|813|813|819|819|806|806|13518900
1134536400000|2005-12-14 05:00:00|809|809|816|816|822|822|808|808|16893900
1134622800000|2005-12-15 05:00:00|821|821|817|817|837|837|814|814|19669600
1134709200000|2005-12-16 05:00:00|821|821|830|830|831|831|814|814|31935200
1134968400000|2005-12-19 05:00:00|830|830|823|823|841|841|810|810|23189300
1135054800000|2005-12-20 05:00:00|816|816|805|805|825|825|805|805|11883000
1135141200000|2005-12-21 05:00:00|805|805|802|802|825|825|800|800|16974100
1135227600000|2005-12-22 05:00:00|804|804|795|795|815|815|791|791|20935600
1135314000000|2005-12-23 05:00:00|793|793|790|790|800|800|790|790|11580600
1135659600000|2005-12-27 05:00:00|791|791|789|789|796|796|788|788|10328500
1135746000000|2005-12-28 05:00:00|789|789|784|784|790|790|778|778|12061900
1135832400000|2005-12-29 05:00:00|781|781|781|781|785|785|773|773|16916400
1135918800000|2005-12-30 05:00:00|775|775|772|772|789|789|764|764|20357300
1136264400000|2006-01-03 05:00:00|772|772|783|783|783|783|766|766|16903600
1136350800000|2006-01-04 05:00:00|783|783|801|801|808|808|782|782|35626000
1136437200000|2006-01-05 05:00:00|805|805|835|835|840|840|803|803|31987700
1136523600000|2006-01-06 05:00:00|830|830|852|852|866|866|827|827|40423300
1136782800000|2006-01-09 05:00:00|865|865|862|862|886|886|860|860|28958400
1136869200000|2006-01-10 05:00:00|868|868|877|877|891|891|853|853|27938300
1136955600000|2006-01-11 05:00:00|881|881|893|893|896|896|877|877|30517900
1137042000000|2006-01-12 05:00:00|886|886|856|856|887|887|850|850|30717300
1137128400000|2006-01-13 05:00:00|856|856|855|855|864|864|843|843|24687700
1137474000000|2006-01-17 05:00:00|855|855|831|831|858|858|819|819|19843800
1137560400000|2006-01-18 05:00:00|831|831|821|821|832|832|816|816|17826100
1137646800000|2006-01-19 05:00:00|820|820|822|822|837|837|816|816|19520400
1137733200000|2006-01-20 05:00:00|830|830|790|790|830|830|785|785|40867400
1137992400000|2006-01-23 05:00:00|830|830|832|832|859|859|827|827|65660400
1138078800000|2006-01-24 05:00:00|840|840|840|840|842|842|815|815|31668000
1138165200000|2006-01-25 05:00:00|842|842|862|862|863|863|829|829|32406600
1138251600000|2006-01-26 05:00:00|860|860|867|867|875|875|840|840|35831800
1138338000000|2006-01-27 05:00:00|868|868|865|865|881|881|852|852|30720700
1138597200000|2006-01-30 05:00:00|866|866|868|868|880|880|857|857|22826900
1138683600000|2006-01-31 05:00:00|869|869|858|858|870|870|856|856|14057600
1138770000000|2006-02-01 05:00:00|853|853|866|866|870|870|845|845|31307400
1138856400000|2006-02-02 05:00:00|867|867|837|837|868|868|826|826|23637000
1138942800000|2006-02-03 05:00:00|837|837|826|826|842|842|823|823|18334600
1139202000000|2006-02-06 05:00:00|826|826|811|811|830|830|805|805|14902300
1139288400000|2006-02-07 05:00:00|818|818|809|809|818|818|805|805|14135200
1139374800000|2006-02-08 05:00:00|808|808|823|823|824|824|802|802|19157900
1139461200000|2006-02-09 05:00:00|822|822|836|836|843|843|821|821|15484400
1139547600000|2006-02-10 05:00:00|834|834|827|827|834|834|815|815|12496800
1139806800000|2006-02-13 05:00:00|835|835|820|820|835|835|817|817|9458100
1139893200000|2006-02-14 05:00:00|823|823|830|830|832|832|817|817|11397000
1139979600000|2006-02-15 05:00:00|830|830|838|838|839.3|839.3|827|827|9239100
1140066000000|2006-02-16 05:00:00|842|842|839|839|850|850|831|831|17415300
1140152400000|2006-02-17 05:00:00|843|843|845|845|849|849|842|842|11356800
1140498000000|2006-02-21 05:00:00|845|845|839|839|846|846|831|831|10310400
1140584400000|2006-02-22 05:00:00|841|841|830|830|844|844|828|828|13910500
1140670800000|2006-02-23 05:00:00|830|830|817|817|830|830|815|815|15635000
1140757200000|2006-02-24 05:00:00|821|821|810|810|821|821|806|806|12347100
1141016400000|2006-02-27 05:00:00|815|815|808|808|821|821|808|808|13315000
1141102800000|2006-02-28 05:00:00|809|809|797|797|816|816|796|796|23751000
1141189200000|2006-03-01 05:00:00|800|800|795|795|802|802|786|786|30754300
1141275600000|2006-03-02 05:00:00|796|796|766|766|797|797|765|765|32953900
1141362000000|2006-03-03 05:00:00|766|766|757|757|771|771|739|739|40057900
1141621200000|2006-03-06 05:00:00|762|762|769|769|776|776|761|761|18848300
1141707600000|2006-03-07 05:00:00|775|775|765|765|777|777|760|760|18191400
1141794000000|2006-03-08 05:00:00|765|765|755|755|768|768|752|752|20000900
1141880400000|2006-03-09 05:00:00|760|760|775|775|779|779|757|757|29039100
1141966800000|2006-03-10 05:00:00|781|781|784|784|787|787|778|778|15903800
1142226000000|2006-03-13 05:00:00|785|785|786|786|790|790|780|780|19333600
1142312400000|2006-03-14 05:00:00|780|780|773|773|782|782|770|770|14880700
1142398800000|2006-03-15 05:00:00|778|778|785|785|786|786|773|773|11226600
1142485200000|2006-03-16 05:00:00|785|785|793|793|793|793|775|775|24834000
1142571600000|2006-03-17 05:00:00|793|793|781|781|795|795|780|780|19215200
1142830800000|2006-03-20 05:00:00|785|785|793|793|794|794|781|781|12274800
1142917200000|2006-03-21 05:00:00|798|798|805|805|805|805|789|789|24027400
1143003600000|2006-03-22 05:00:00|810|810|815|815|816|816|807|807|24115800
1143090000000|2006-03-23 05:00:00|815|815|808|808|815|815|793|793|17973000
1143176400000|2006-03-24 05:00:00|804|804|809|809|825|825|796|796|15245300
1143435600000|2006-03-27 05:00:00|809|809|806|806|818|818|805|805|18647300
1143522000000|2006-03-28 05:00:00|808|808|813|813|822|822|804|804|17244200
1143608400000|2006-03-29 05:00:00|811|811|826|826|828|828|808|808|23401300
1143694800000|2006-03-30 05:00:00|828|828|816|816|829|829|814|814|15024900
1143781200000|2006-03-31 05:00:00|823|823|796|796|823|823|793.99|793.99|19844700
1144036800000|2006-04-03 04:00:00|805|805|777|777|805|805|774|774|30982100
1144123200000|2006-04-04 04:00:00|777|777|768|768|782|782|766|766|24543800
1144209600000|2006-04-05 04:00:00|768|768|757|757|771|771|746|746|34572300
1144296000000|2006-04-06 04:00:00|759|759|765|765|767|767|755|755|22898400
1144382400000|2006-04-07 04:00:00|770|770|760|760|775|775|756|756|13832100
1144641600000|2006-04-10 04:00:00|761|761|752|752|765|765|750|750|13775400
1144728000000|2006-04-11 04:00:00|754|754|717|717|754|754|713|713|42801800
1144814400000|2006-04-12 04:00:00|726|726|728|728|738|738|718|718|34585000
1144900800000|2006-04-13 04:00:00|732|732|735|735|739|739|725|725|18717900
1145246400000|2006-04-17 04:00:00|739|739|733|733|749|749|731|731|11681200
1145332800000|2006-04-18 04:00:00|733|733|747|747|748|748|730|730|18224600
1145419200000|2006-04-19 04:00:00|745|745|760|760|762|762|744|744|17523900
1145505600000|2006-04-20 04:00:00|766|766|795|795|797|797|765|765|60056300
1145592000000|2006-04-21 04:00:00|776|776|732|732|796|796|729|729|52428000
1145851200000|2006-04-24 04:00:00|732|732|696|696|732|732|691|691|75899600
1145937600000|2006-04-25 04:00:00|700|700|698|698|704|704|695|695|32572000
1146024000000|2006-04-26 04:00:00|707|707|725|725|725|725|703|703|37390800
1146110400000|2006-04-27 04:00:00|725|725|720|720|725|725|714|714|22441100
1146196800000|2006-04-28 04:00:00|714|714|695|695|715|715|694|694|37094900
1146456000000|2006-05-01 04:00:00|708|708|691|691|709|709|689|689|28393100
1146542400000|2006-05-02 04:00:00|700|700|691|691|703|703|690|690|33080600
1146628800000|2006-05-03 04:00:00|694|694|678|678|695|695|675|675|33170200
1146715200000|2006-05-04 04:00:00|684|684|683|683|685|685|679|679|19033900
1146801600000|2006-05-05 04:00:00|690|690|693|693|695|695|686.6|686.6|14998400
1147060800000|2006-05-08 04:00:00|697|697|697|697|710|710|693|693|25481900
1147147200000|2006-05-09 04:00:00|704|704|717|717|720|720|703|703|31855700
1147233600000|2006-05-10 04:00:00|715|715|706|706|735|735|704|704|42963600
1147320000000|2006-05-11 04:00:00|709|709|712|712|715|715|704|704|19625700
1147406400000|2006-05-12 04:00:00|714|714|711|711|719|719|705|705|24894600
1147665600000|2006-05-15 04:00:00|713|713|713|713|719|719|705|705|21328500
1147752000000|2006-05-16 04:00:00|713|713|702|702|714|714|698|698|18382200
1147838400000|2006-05-17 04:00:00|702|702|691|691|705|705|690|690|19745400
1147924800000|2006-05-18 04:00:00|692|692|690|690|701|701|690|690|15990600
1148011200000|2006-05-19 04:00:00|698|698|703|703|705|705|689|689|15181200
1148270400000|2006-05-22 04:00:00|700|700|690|690|700|700|681|681|29355200
1148356800000|2006-05-23 04:00:00|696|696|685|685|696|696|681|681|26668000
1148443200000|2006-05-24 04:00:00|692|692|693|693|700|700|685|685|21500400
1148529600000|2006-05-25 04:00:00|699|699|715|715|728|728|696|696|36917200
1148616000000|2006-05-26 04:00:00|723|723|731|731|743|743|723|723|28759400
1148961600000|2006-05-30 04:00:00|729|729|698|698|729|729|698|698|27030100
1149048000000|2006-05-31 04:00:00|701|701|716|716|716|716|701|701|17115800
1149134400000|2006-06-01 04:00:00|721|721|723|723|725|725|703|703|22163600
1149220800000|2006-06-02 04:00:00|724|724|710|710|724|724|704|704|19203800
1149480000000|2006-06-05 04:00:00|704|704|695|695|708|708|694|694|18403300
1149566400000|2006-06-06 04:00:00|696|696|690|690|702|702|685|685|20876100
1149652800000|2006-06-07 04:00:00|690|690|679|679|692|692|678|678|18117200
1149739200000|2006-06-08 04:00:00|681|681|666|666|682|682|659|659|35364000
1149825600000|2006-06-09 04:00:00|672|672|676|676|682|682|668|668|19217500
1150084800000|2006-06-12 04:00:00|685|685|677|677|698|698|673|673|20627300
1150171200000|2006-06-13 04:00:00|680|680|668|668|682|682|665|665|15578500
1150257600000|2006-06-14 04:00:00|669|669|661|661|671|671|650|650|25583000
1150344000000|2006-06-15 04:00:00|669|669|678|678|679|679|662|662|16286000
1150430400000|2006-06-16 04:00:00|677|677|669|669|678|678|666|666|13271900
1150689600000|2006-06-19 04:00:00|672|672|674|674|685|685|668|668|14702900
1150776000000|2006-06-20 04:00:00|676|676|640|640|676|676|640|640|55804600
1150862400000|2006-06-21 04:00:00|643|643|643|643|649|649|638|638|41525200
1150948800000|2006-06-22 04:00:00|647|647|643|643|658|658|641|641|26417100
1151035200000|2006-06-23 04:00:00|643|643|652|652|665|665|642|642|23450900
1151294400000|2006-06-26 04:00:00|653|653|655|655|659|659|650|650|14983200
1151380800000|2006-06-27 04:00:00|660|660|654|654|666|666|652|652|17964100
1151467200000|2006-06-28 04:00:00|656|656|636|636|656|656|634|634|25343200
1151553600000|2006-06-29 04:00:00|637|637|640|640|644|644|617|617|40362600
1151640000000|2006-06-30 04:00:00|672|672|693|693|695|695|665|665|64655100
1151899200000|2006-07-03 04:00:00|698|698|671|671|698|698|667|667|19030200
1152072000000|2006-07-05 04:00:00|669|669|661|661|672|672|660|660|16674100
1152158400000|2006-07-06 04:00:00|662|662|659|659|666|666|658|658|15225200
1152244800000|2006-07-07 04:00:00|663|663|673|673|681|681|658|658|21780700
1152504000000|2006-07-10 04:00:00|685|685|690|690|698|698|680|680|27145200
1152590400000|2006-07-11 04:00:00|688|688|680|680|692|692|675|675|20942000
1152676800000|2006-07-12 04:00:00|689|689|688|688|693|693|685|685|20339600
1152763200000|2006-07-13 04:00:00|683|683|656|656|688|688|655|655|36144300
1152849600000|2006-07-14 04:00:00|655|655|638|638|657|657|628|628|27227700
1153108800000|2006-07-17 04:00:00|638|638|641|641|651|651|637|637|34314300
1153195200000|2006-07-18 04:00:00|641|641|644|644|650|650|640|640|18599000
1153281600000|2006-07-19 04:00:00|648|648|633|633|650|650|626|626|45623700
1153368000000|2006-07-20 04:00:00|632|632|619|619|633|633|617|617|38203700
1153454400000|2006-07-21 04:00:00|621|621|628|628|638|638|606|606|36936000
1153713600000|2006-07-24 04:00:00|635|635|636|636|641|641|633|633|18077100
1153800000000|2006-07-25 04:00:00|636|636|659|659|670|670|636|636|38906500
1153886400000|2006-07-26 04:00:00|675|675|675|675|690|690|666|666|38501200
1153972800000|2006-07-27 04:00:00|682|682|683|683|691|691|677|677|31551500
1154059200000|2006-07-28 04:00:00|689|689|689|689|690|690|674|674|16867800
1154318400000|2006-07-31 04:00:00|684|684|667|667|686|686|658|658|25307500
1154404800000|2006-08-01 04:00:00|668|668|658|658|668|668|647|647|22671400
1154491200000|2006-08-02 04:00:00|679|679|696|696|696|696|669|669|42634100
1154577600000|2006-08-03 04:00:00|677|677|686|686|698|698|673|673|28830700
1154664000000|2006-08-04 04:00:00|690|690|713|713|713|713|687|687|34203000
1154923200000|2006-08-07 04:00:00|712|712|717|717|719|719|701|701|27080500
1155009600000|2006-08-08 04:00:00|721|721|737|737|745|745|720|720|47205400
1155096000000|2006-08-09 04:00:00|749|749|733|733|750|750|732|732|32693500
1155182400000|2006-08-10 04:00:00|733|733|739|739|743|743|713|713|26846400
1155268800000|2006-08-11 04:00:00|742|742|737|737|767|767|734|734|38963000
1155528000000|2006-08-14 04:00:00|755|755|783|783|783|783|755|755|42170900
1155614400000|2006-08-15 04:00:00|794|794|792|792|796|796|772|772|29848900
1155700800000|2006-08-16 04:00:00|795|795|826|826|829|829|793|793|59451300
1155787200000|2006-08-17 04:00:00|826|826|817|817|842|842|801|801|44570600
1155873600000|2006-08-18 04:00:00|818|818|800|800|818|818|782|782|47533100
1156132800000|2006-08-21 04:00:00|778|778|747|747|778|778|747|747|70039100
1156219200000|2006-08-22 04:00:00|745|745|742|742|748|748|731|731|47779400
1156305600000|2006-08-23 04:00:00|761|761|776|776|786|786|758|758|50696600
1156392000000|2006-08-24 04:00:00|807|807|776|776|812|812|771|771|46668800
1156478400000|2006-08-25 04:00:00|797|797|800|800|810|810|786|786|39070900
1156737600000|2006-08-28 04:00:00|810|810|805|805|810|810|797|797|21806700
1156824000000|2006-08-29 04:00:00|806|806|826|826|829|829|798|798|34181700
1156910400000|2006-08-30 04:00:00|827|827|827|827|832|832|818|818|37628700
1156996800000|2006-08-31 04:00:00|825|825|837|837|847|847|825|825|28474100
1157083200000|2006-09-01 04:00:00|842|842|827|827|843|843|814|814|30763200
1157428800000|2006-09-05 04:00:00|828|828|839|839|841|841|820|820|26600100
1157515200000|2006-09-06 04:00:00|864|864|855|855|867|867|849|849|66503300
1157601600000|2006-09-07 04:00:00|856|856|858|858|864|864|840|840|25229200
1157688000000|2006-09-08 04:00:00|865|865|877|877|881|881|852|852|25546000
1157947200000|2006-09-11 04:00:00|878|878|871|871|884|884|864|864|29664100
1158033600000|2006-09-12 04:00:00|870|870|906|906|911|911|870|870|45351700
1158120000000|2006-09-13 04:00:00|921|921|919|919|948|948|913|913|70997100
1158206400000|2006-09-14 04:00:00|897|897|909|909|920|920|875|875|65487000
1158292800000|2006-09-15 04:00:00|848|848|802|802|849|849|775|775|190646700
1158552000000|2006-09-18 04:00:00|797|797|782|782|800|800|761|761|72890300
1158638400000|2006-09-19 04:00:00|790|790|766|766|792|792|762.77|762.77|45605800
1158724800000|2006-09-20 04:00:00|771|771|775|775|783|783|765|765|30869900
1158811200000|2006-09-21 04:00:00|782|782|776|776|795|795|773|773|27081600
1158897600000|2006-09-22 04:00:00|781|781|800|800|801|801|780|780|32028900
1159156800000|2006-09-25 04:00:00|800|800|815|815|821|821|797|797|32802400
1159243200000|2006-09-26 04:00:00|821|821|841|841|841|841|816|816|33008800
1159329600000|2006-09-27 04:00:00|850|850|800|800|852|852|797|797|62465900
1159416000000|2006-09-28 04:00:00|808|808|816|816|824|824|804|804|33641200
1159502400000|2006-09-29 04:00:00|825|825|809|809|825|825|804|804|29358700
1159761600000|2006-10-02 04:00:00|810|810|813|813|822|822|805|805|15517700
1159848000000|2006-10-03 04:00:00|816|816|823|823|835|835|808|808|33258900
1159934400000|2006-10-04 04:00:00|812|812|856|856|860|860|811|811|56438300
1160020800000|2006-10-05 04:00:00|848|848|833|833|852|852|826|826|26800300
1160107200000|2006-10-06 04:00:00|834|834|831|831|843|843|826|826|29052600
1160366400000|2006-10-09 04:00:00|830|830|819|819|831|831|817|817|16436700
1160452800000|2006-10-10 04:00:00|823|823|819|819|829|829|811|811|23250600
1160539200000|2006-10-11 04:00:00|817|817|827|827|834|834|811|811|25570200
1160625600000|2006-10-12 04:00:00|830|830|823|823|833|833|817|817|17642200
1160712000000|2006-10-13 04:00:00|823|823|817|817|824|824|813|813|19911000
1160971200000|2006-10-16 04:00:00|817|817|808|808|818|818|808|808|12928300
1161057600000|2006-10-17 04:00:00|799|799|803|803|803|803|785|785|28732700
1161144000000|2006-10-18 04:00:00|805|805|805|805|815|815|802|802|22351800
1161230400000|2006-10-19 04:00:00|801|801|803|803|807|807|797|797|12275500
1161316800000|2006-10-20 04:00:00|807|807|801|801|807|807|793|793|26000800
1161576000000|2006-10-23 04:00:00|786|786|790|790|803|803|781|781|36189700
1161662400000|2006-10-24 04:00:00|802|802|830|830|831|831|795|795|35952000
1161748800000|2006-10-25 04:00:00|837|837|849|849|865|865|832|832|42484700
1161835200000|2006-10-26 04:00:00|859|859|848|848|867|867|845|845|27479900
1161921600000|2006-10-27 04:00:00|849|849|829|829|849|849|827|827|18625800
1162184400000|2006-10-30 05:00:00|830|830|825|825|830|830|808|808|19592700
1162270800000|2006-10-31 05:00:00|830|830|828|828|845|845|815|815|14415800
1162357200000|2006-11-01 05:00:00|833|833|852|852|852|852|832|832|25132200
1162443600000|2006-11-02 05:00:00|852|852|856|856|858|858|828|828|22422800
1162530000000|2006-11-03 05:00:00|858|858|838|838|858|858|837|837|12732200
1162789200000|2006-11-06 05:00:00|844|844|866|866|869|869|844|844|16186300
1162875600000|2006-11-07 05:00:00|873|873|873|873|879|879|860|860|18598700
1162962000000|2006-11-08 05:00:00|873|873|863|863|879|879|859|859|17647800
1163048400000|2006-11-09 05:00:00|864|864|856|856|867|867|855|855|9071200
1163134800000|2006-11-10 05:00:00|862|862|858|858|864|864|854|854|6769800
1163394000000|2006-11-13 05:00:00|860|860|887|887|890|890|852|852|17902200
1163480400000|2006-11-14 05:00:00|890|890|880|880|894|894|868|868|26428000
1163566800000|2006-11-15 05:00:00|879|879|900|900|903|903|878|878|25011600
1163653200000|2006-11-16 05:00:00|905|905|903|903|919|919|895|895|26441900
1163739600000|2006-11-17 05:00:00|899|899|889|889|903|903|887|887|17110800
1163998800000|2006-11-20 05:00:00|889|889|867|867|894|894|866|866|15232700
1164085200000|2006-11-21 05:00:00|862|862|856|856|868|868|851|851|18430500
1164171600000|2006-11-22 05:00:00|857|857|861|861|873|873|849|849|14801900
1164344400000|2006-11-24 05:00:00|856|856|852|852|865|865|852|852|6321000
1164603600000|2006-11-27 05:00:00|855|855|816|816|855|855|814|814|37068800
1164690000000|2006-11-28 05:00:00|815|815|815|815|821|821|800|800|36097900
1164776400000|2006-11-29 05:00:00|837|837|817|817|838|838|810|810|30530800
1164862800000|2006-11-30 05:00:00|819|819|813|813|832|832|813|813|23231200
1164949200000|2006-12-01 05:00:00|810|810|804|804|815|815|795|795|34611400
1165208400000|2006-12-04 05:00:00|797|797|789|789|807|807|788|788|37247200
1165294800000|2006-12-05 05:00:00|763|763|768|768|783|783|742|742|114616800
1165381200000|2006-12-06 05:00:00|764|764|736|736|765|765|728|728|185108100
1165467600000|2006-12-07 05:00:00|732|732|716|716|740|740|715|715|338415700
1165554000000|2006-12-08 05:00:00|715|715|723|723|724|724|698|698|195940300
1165813200000|2006-12-11 05:00:00|727|727|724|724|732|732|717|717|73750400
1165899600000|2006-12-12 05:00:00|723|723|709|709|729|729|708|708|113175900
1165986000000|2006-12-13 05:00:00|713|713|688|688|717|717|685|685|168240800
1166072400000|2006-12-14 05:00:00|692|692|711|711|711|711|685|685|112902800
1166158800000|2006-12-15 05:00:00|715|715|708|708|722|722|704|704|83639600
1166418000000|2006-12-18 05:00:00|712|712|703|703|712|712|698|698|53321800
1166504400000|2006-12-19 05:00:00|712|712|718|718|720|720|708|708|94274500
1166590800000|2006-12-20 05:00:00|722|722|733|733|734|734|720|720|88783400
1166677200000|2006-12-21 05:00:00|735|735|731|731|742|742|727|727|59662300
1166763600000|2006-12-22 05:00:00|733|733|742|742|747|747|726|726|55634700
1167109200000|2006-12-26 05:00:00|745|745|749|749|757|757|737|737|32080200
1167195600000|2006-12-27 05:00:00|760|760|758|758|765|765|752|752|45439700
1167282000000|2006-12-28 05:00:00|764|764|750|750|764|764|747|747|30126900
1167368400000|2006-12-29 05:00:00|747|747|751|751|757|757|745|745|33611600
1167800400000|2007-01-03 05:00:00|756|756|751|751|767|767|744|744|78671500
1167886800000|2007-01-04 05:00:00|756|756|770|770|772|772|743|743|63545800
1167973200000|2007-01-05 05:00:00|772|772|762|762|775|775|757|757|40563800
1168232400000|2007-01-08 05:00:00|763|763|773|773|775|775|762|762|48941200
1168318800000|2007-01-09 05:00:00|775|775|779|779|786|786|773|773|56732500
1168405200000|2007-01-10 05:00:00|779|779|773|773|779|779|767|767|42398600
1168491600000|2007-01-11 05:00:00|773|773|777|777|780|780|768|768|40028200
1168578000000|2007-01-12 05:00:00|777|777|789|789|792|792|776|776|57057100
1168923600000|2007-01-16 05:00:00|789|789|794|794|801|801|787|787|66704800
1169010000000|2007-01-17 05:00:00|797|797|804|804|810|810|797|797|63744300
1169096400000|2007-01-18 05:00:00|806|806|818|818|824|824|806|806|78375700
1169182800000|2007-01-19 05:00:00|824|824|830|830|832|832|817|817|66026500
1169442000000|2007-01-22 05:00:00|833|833|841|841|843|843|825|825|53557400
1169528400000|2007-01-23 05:00:00|839|839|830|830|862|862|824|824|116406900
1169614800000|2007-01-24 05:00:00|831|831|820|820|835|835|811|811|76836800
1169701200000|2007-01-25 05:00:00|815|815|822|822|852|852|800|800|99714300
1169787600000|2007-01-26 05:00:00|815|815|842|842|848|848|814|814|54422700
1170046800000|2007-01-29 05:00:00|844|844|837|837|851|851|835|835|55793600
1170133200000|2007-01-30 05:00:00|838|838|820|820|842|842|819|819|28776300
1170219600000|2007-01-31 05:00:00|817|817|813|813|820|820|804|804|65042300
1170306000000|2007-02-01 05:00:00|817|817|829|829|830|830|813|813|27926700
1170392400000|2007-02-02 05:00:00|829|829|823|823|829|829|816|816|24732000
1170651600000|2007-02-05 05:00:00|820|820|833|833|838|838|819|819|27390200
1170738000000|2007-02-06 05:00:00|833|833|854|854|855|855|830|830|44749000
1170824400000|2007-02-07 05:00:00|856|856|856|856|864|864|846|846|32607100
1170910800000|2007-02-08 05:00:00|850|850|855|855|857|857|849|849|23820300
1170997200000|2007-02-09 05:00:00|882|882|873|873|897|897|869|869|108540500
1171256400000|2007-02-12 05:00:00|872|872|865|865|875.15|875.15|850|850|33684084
1171342800000|2007-02-13 05:00:00|850|850|845|845|850|850|836|836|59705757
1171429200000|2007-02-14 05:00:00|845|845|851|851|865|865|844|844|63469376
1171515600000|2007-02-15 05:00:00|855|855|860|860|864|864|851|851|24992825
1171602000000|2007-02-16 05:00:00|854|854|853|853|874|874|851|851|32181400
1171947600000|2007-02-20 05:00:00|856|856|865|865|869|869|854|854|27533000
1172034000000|2007-02-21 05:00:00|867|867|847|847|868|868|841|841|36356300
1172120400000|2007-02-22 05:00:00|848|848|835|835|853|853|832|832|26908900
1172206800000|2007-02-23 05:00:00|835|835|830|830|836|836|821|821|30377200
1172466000000|2007-02-26 05:00:00|831|831|826|826|834|834|815|815|28363587
1172552400000|2007-02-27 05:00:00|812|812|778|778|816|816|760|760|91329100
1172638800000|2007-02-28 05:00:00|790|790|791|791|800|800|775.1|775.1|59792500
1172725200000|2007-03-01 05:00:00|777|777|777|777|795|795|764|764|61682343
1172811600000|2007-03-02 05:00:00|775|775|759|759|777|777|759|759|46216600
1173070800000|2007-03-05 05:00:00|752|752|758|758|765|765|745|745|59551600
1173157200000|2007-03-06 05:00:00|767|767|764|764|770|770|748|748|92432159
1173243600000|2007-03-07 05:00:00|771|771|762|762|771|771|761|761|44757700
1173330000000|2007-03-08 05:00:00|781|781|793|793|800|800|775|775|91447368
1173416400000|2007-03-09 05:00:00|805|805|793|793|813|813|791|791|43544350
1173672000000|2007-03-12 04:00:00|795|795|782|782|801|801|782|782|39394021
1173758400000|2007-03-13 04:00:00|784|784|764|764|787|787|761|761|41480798
1173844800000|2007-03-14 04:00:00|761|761|751|751|763.78|763.78|744|744|69463126
1173931200000|2007-03-15 04:00:00|755|755|759|759|766|766|751|751|39164863
1174017600000|2007-03-16 04:00:00|763|763|755|755|765|765|752|752|27794408
1174276800000|2007-03-19 04:00:00|758|758|782|782|782|782|757|757|44961548
1174363200000|2007-03-20 04:00:00|777|777|788|788|790|790|770|770|34058577
1174449600000|2007-03-21 04:00:00|791|791|801|801|804|804|784|784|35796913
1174536000000|2007-03-22 04:00:00|803|803|808|808|810|810|800|800|43580860
1174622400000|2007-03-23 04:00:00|806|806|789|789|823|823|771|771|44322887
1174881600000|2007-03-26 04:00:00|794|794|787|787|806|806|780|780|27299894
1174968000000|2007-03-27 04:00:00|788|788|785|785|790|790|780|780|24570800
1175054400000|2007-03-28 04:00:00|784|784|798|798|804|804|780|780|49109037
1175140800000|2007-03-29 04:00:00|802|802|795|795|803|803|788|788|50938058
1175227200000|2007-03-30 04:00:00|797|797|789|789|802|802|788|788|32190695
1175486400000|2007-04-02 04:00:00|790|790|809|809|810|810|787|787|44145536
1175572800000|2007-04-03 04:00:00|809|809|808|808|819|819|805|805|44403108
1175659200000|2007-04-04 04:00:00|804|804|804|804|817|817|803|803|29511398
1175745600000|2007-04-05 04:00:00|802|802|801|801|807|807|789|789|42132598
1176091200000|2007-04-09 04:00:00|805|805|808|808|813|813|804|804|17887199
1176177600000|2007-04-10 04:00:00|809|809|819|819|821|821|809|809|27841802
1176264000000|2007-04-11 04:00:00|814|814|813|813|818|818|805|805|29306141
1176350400000|2007-04-12 04:00:00|811|811|809|809|816|816|806|806|27937294
1176436800000|2007-04-13 04:00:00|811|811|802|802|811|811|798|798|36475053
1176696000000|2007-04-16 04:00:00|805|805|803|803|808|808|799|799|19907003
1176782400000|2007-04-17 04:00:00|800|800|785|785|803|803|782|782|45445287
1176868800000|2007-04-18 04:00:00|785|785|782|782|789|789|779|779|26132206
1176955200000|2007-04-19 04:00:00|782|782|774|774|786|786|769|769|29212158
1177041600000|2007-04-20 04:00:00|781|781|775|775|787|787|767|767|45373127
1177300800000|2007-04-23 04:00:00|773|773|783|783|793|793|773|773|24960416
1177387200000|2007-04-24 04:00:00|784|784|782|782|785|785|772|772|26997933
1177473600000|2007-04-25 04:00:00|780|780|788|788|791|791|780|780|25891499
1177560000000|2007-04-26 04:00:00|837|837|820|820|838|838|815|815|87564264
1177646400000|2007-04-27 04:00:00|820|820|805|805|823|823|799|799|37979020
1177905600000|2007-04-30 04:00:00|806|806|804|804|823|823|804|804|27486109
1177992000000|2007-05-01 04:00:00|804|804|805|805|810|810|796|796|27601307
1178078400000|2007-05-02 04:00:00|808|808|817|817|820|820|807|807|26994383
1178164800000|2007-05-03 04:00:00|812|812|819|819|823|823|812|812|19920550
1178251200000|2007-05-04 04:00:00|819|819|822|822|822|822|811|811|22612550
1178510400000|2007-05-07 04:00:00|819|819|816|816|822|822|815|815|12470586
1178596800000|2007-05-08 04:00:00|815|815|837|837|840|840|815|815|60113616
1178683200000|2007-05-09 04:00:00|837|837|835|835|848|848|830|830|62770784
1178769600000|2007-05-10 04:00:00|836|836|824|824|842|842|820|820|26701375
1178856000000|2007-05-11 04:00:00|826|826|837|837|842|842|826|826|25357350
1179115200000|2007-05-14 04:00:00|855|855|871|871|897|897|852|852|81578824
1179201600000|2007-05-15 04:00:00|872|872|891|891|898|898|871|871|66795908
1179288000000|2007-05-16 04:00:00|893|893|876|876|895|895|873|873|31774020
1179374400000|2007-05-17 04:00:00|878|878|876|876|887|887|869|869|25567135
1179460800000|2007-05-18 04:00:00|886|886|869|869|886|886|868|868|15421074
1179720000000|2007-05-21 04:00:00|873|873|878|878|893|893|868|868|35877956
1179806400000|2007-05-22 04:00:00|878|878|868|868|883|883|867|867|27202525
1179892800000|2007-05-23 04:00:00|868|868|876|876|882|882|868|868|33758043
1179979200000|2007-05-24 04:00:00|877|877|849|849|882|882|848|848|50346117
1180065600000|2007-05-25 04:00:00|856|856|845|845|859|859|841|841|30442855
1180411200000|2007-05-29 04:00:00|853|853|840|840|859|859|838|838|26366020
1180497600000|2007-05-30 04:00:00|835|835|850|850|854|854|832|832|32564125
1180584000000|2007-05-31 04:00:00|854|854|834|834|855|855|826|826|32547741
1180670400000|2007-06-01 04:00:00|837|837|835|835|844|844|827|827|35948943
1180929600000|2007-06-04 04:00:00|834|834|827|827|840|840|823|823|20487640
1181016000000|2007-06-05 04:00:00|828|828|831|831|839|839|827|827|59929699
1181102400000|2007-06-06 04:00:00|826|826|826|826|832|832|820|820|35369701
1181188800000|2007-06-07 04:00:00|828|828|806|806|836|836|805|805|41031450
1181275200000|2007-06-08 04:00:00|806|806|824|824|830|830|806|806|32596182
1181534400000|2007-06-11 04:00:00|839|839|840|840|842|842|830|830|25468560
1181620800000|2007-06-12 04:00:00|839|839|832|832|849|849|832|832|31170303
1181707200000|2007-06-13 04:00:00|839|839|856|856|859|859|836|836|35626000
1181793600000|2007-06-14 04:00:00|858|858|866|866|870|870|858|858|38518597
1181880000000|2007-06-15 04:00:00|876|876|892|892|897|897|868|868|60773010
1182139200000|2007-06-18 04:00:00|892|892|885|885|893|893|873|873|40366676
1182225600000|2007-06-19 04:00:00|878|878|865|865|879|879|864|864|35010048
1182312000000|2007-06-20 04:00:00|871|871|886|886|888|888|863|863|48543037
1182398400000|2007-06-21 04:00:00|886|886|891|891|891|891|879|879|39557477
1182484800000|2007-06-22 04:00:00|880|880|913|913|923|923|878|878|80648846
1182744000000|2007-06-25 04:00:00|924|924|903|903|945|945|898|898|55391155
1182830400000|2007-06-26 04:00:00|909|909|896|896|915|915|895|895|33566312
1182916800000|2007-06-27 04:00:00|897|897|928|928|932|932|886|886|50467482
1183003200000|2007-06-28 04:00:00|934|934|949|949|965|965|932|932|73319730
1183089600000|2007-06-29 04:00:00|960|960|942|942|970|970|933|933|50311258
1183348800000|2007-07-02 04:00:00|957|957|964|964|964|964|943|943|26192621
1183435200000|2007-07-03 04:00:00|948|948|942|942|948|948|926|926|84177760
1183608000000|2007-07-05 04:00:00|936|936|915|915|936|936|906|906|61977272
1183694400000|2007-07-06 04:00:00|920|920|911|911|923|923|908|908|38707548
1183953600000|2007-07-09 04:00:00|916|916|908|908|924|924|907|907|53030182
1184040000000|2007-07-10 04:00:00|915|915|909|909|930|930|908|908|54535844
1184126400000|2007-07-11 04:00:00|910|910|890|890|914|914|881|881|69500800
1184212800000|2007-07-12 04:00:00|893|893|896|896|905|905|887|887|47695022
1184299200000|2007-07-13 04:00:00|898|898|897|897|901|901|884|884|37718396
1184558400000|2007-07-16 04:00:00|901|901|886|886|904|904|884|884|28838300
1184644800000|2007-07-17 04:00:00|888|888|873|873|893|893|871|871|33145100
1184731200000|2007-07-18 04:00:00|868|868|863|863|869|869|851|851|49240100
1184817600000|2007-07-19 04:00:00|875|875|863|863|875|875|855|855|36435000
1184904000000|2007-07-20 04:00:00|862|862|840|840|863|863|834|834|54516200
1185163200000|2007-07-23 04:00:00|846|846|846|846|853|853|835|835|35142900
1185249600000|2007-07-24 04:00:00|840|840|826|826|842|842|826|826|40407165
1185336000000|2007-07-25 04:00:00|832|832|797|797|832|832|795|795|121491600
1185422400000|2007-07-26 04:00:00|811|811|809|809|833|833|790|790|163888237
1185508800000|2007-07-27 04:00:00|818|818|823|823|837|837|808|808|103608100
1185768000000|2007-07-30 04:00:00|833|833|874|874|875|875|825|825|89580000
1185854400000|2007-07-31 04:00:00|892|892|851|851|897|897|851|851|92671100
1185940800000|2007-08-01 04:00:00|848|848|843|843|855|855|830|830|50208748
1186027200000|2007-08-02 04:00:00|845|845|840|840|851|851|828|828|37201600
1186113600000|2007-08-03 04:00:00|840|840|806|806|849|849|806|806|41950500
1186372800000|2007-08-06 04:00:00|812|812|819|819|831|831|801|801|41966700
1186459200000|2007-08-07 04:00:00|816|816|830|830|835|835|808|808|38347593
1186545600000|2007-08-08 04:00:00|840|840|887|887|887|887|837|837|89689200
1186632000000|2007-08-09 04:00:00|859|859|838|838|872|872|834|834|57278900
1186718400000|2007-08-10 04:00:00|834|834|823|823|840|840|814|814|43283600
1186977600000|2007-08-13 04:00:00|838|838|837|837|843|843|827|827|32388000
1187064000000|2007-08-14 04:00:00|840|840|807|807|845|845|805|805|46394500
1187150400000|2007-08-15 04:00:00|811|811|800|800|826.01|826.01|799|799|46683694
1187236800000|2007-08-16 04:00:00|792|792|770|770|801|801|749|749|79274800
1187323200000|2007-08-17 04:00:00|792|792|783|783|798|798|758|758|46074100
1187582400000|2007-08-20 04:00:00|789|789|800|800|800|800|780|780|29240100
1187668800000|2007-08-21 04:00:00|797|797|792|792|800|800|790|790|21624000
1187755200000|2007-08-22 04:00:00|800|800|785|785|800|800|778|778|52598600
1187841600000|2007-08-23 04:00:00|788|788|775|775|791|791|765|765|39056200
1187928000000|2007-08-24 04:00:00|773|773|790|790|792|792|761|761|32284100
1188187200000|2007-08-27 04:00:00|791|791|780|780|791|791|780|780|15414837
1188273600000|2007-08-28 04:00:00|775|775|751|751|780|780|751|751|32252200
1188360000000|2007-08-29 04:00:00|760|760|772|772|777|777|753|753|30019600
1188446400000|2007-08-30 04:00:00|763|763|767|767|777|777|758|758|28371300
1188532800000|2007-08-31 04:00:00|780|780|781|781|787|787|768|768|31663200
1188878400000|2007-09-04 04:00:00|778|778|799|799|803|803|776|776|33485200
1188964800000|2007-09-05 04:00:00|790|790|777|777|797|797|773|773|21248300
1189051200000|2007-09-06 04:00:00|780|780|778|778|783|783|764|764|29201300
1189137600000|2007-09-07 04:00:00|765|765|752|752|770|770|750|750|44294800
1189396800000|2007-09-10 04:00:00|760|760|752|752|762|762|750|750|33345600
1189483200000|2007-09-11 04:00:00|755|755|758|758|770|770|753|753|38501500
1189569600000|2007-09-12 04:00:00|755|755|750|750|767|767|750|750|39304369
1189656000000|2007-09-13 04:00:00|764|764|792|792|796|796|762|762|67743650
1189742400000|2007-09-14 04:00:00|783|783|803|803|809|809|775|775|41976000
1190001600000|2007-09-17 04:00:00|809|809|828|828|838|838|809|809|54178202
1190088000000|2007-09-18 04:00:00|836|836|842|842|849|849|818|818|46274391
1190174400000|2007-09-19 04:00:00|845|845|840|840|852|852|828|828|53313657
1190260800000|2007-09-20 04:00:00|825|825|825|825|840|840|816|816|31985156
1190347200000|2007-09-21 04:00:00|834|834|823|823|834|834|818|818|34315555
1190606400000|2007-09-24 04:00:00|847|847|848|848|861|861|836|836|58416075
1190692800000|2007-09-25 04:00:00|840|840|834|834|842|842|825|825|26048541
1190779200000|2007-09-26 04:00:00|868|868|888|888|900|900|853|853|92855539
1190865600000|2007-09-27 04:00:00|890|890|863|863|893|893|861|861|51538070
1190952000000|2007-09-28 04:00:00|863|863|849|849|873|873|848|848|45247939
1191211200000|2007-10-01 04:00:00|856|856|823|823|858|858|819|819|55588700
1191297600000|2007-10-02 04:00:00|839|839|857|857|860|860|837|837|53076679
1191384000000|2007-10-03 04:00:00|854|854|843|843|860|860|838|838|46280000
1191470400000|2007-10-04 04:00:00|847|847|826|826|851|851|823|823|47923100
1191556800000|2007-10-05 04:00:00|838|838|837|837|840|840|824|824|37618010
1191816000000|2007-10-08 04:00:00|839|839|819|819|839|839|817|817|32965900
1191902400000|2007-10-09 04:00:00|822|822|832|832|832|832|813|813|44968000
1191988800000|2007-10-10 04:00:00|831|831|823|823|835|835|819|819|35656875
1192075200000|2007-10-11 04:00:00|832|832|876|876|881|881|831|831|92394491
1192161600000|2007-10-12 04:00:00|881|881|920|920|924|924|881|881|92115901
1192420800000|2007-10-15 04:00:00|920|920|899|899|920|920|896|896|50307451
1192507200000|2007-10-16 04:00:00|890|890|878|878|912|912|875|875|50122021
1192593600000|2007-10-17 04:00:00|892|892|869|869|895|895|857|857|40712933
1192680000000|2007-10-18 04:00:00|867|867|876|876|884|884|864|864|29935100
1192766400000|2007-10-19 04:00:00|873|873|837|837|875|875|834|834|56217638
1193025600000|2007-10-22 04:00:00|826|826|834|834|852|852|825|825|44897500
1193112000000|2007-10-23 04:00:00|848|848|865|865|865|865|841|841|33682730
1193198400000|2007-10-24 04:00:00|857|857|859|859|861|861|840|840|35782806
1193284800000|2007-10-25 04:00:00|860|860|860|860|872|872|848|848|37072260
1193371200000|2007-10-26 04:00:00|867|867|867|867|870|870|845|845|34462000
1193630400000|2007-10-29 04:00:00|870|870|877|877|884|884|864|864|41844200
1193716800000|2007-10-30 04:00:00|877|877|880|880|888|888|868|868|27338800
1193803200000|2007-10-31 04:00:00|882|882|887|887|888|888|870|870|51999800
1193889600000|2007-11-01 04:00:00|877|877|850|850|882|882|849|849|40702791
1193976000000|2007-11-02 04:00:00|865|865|895|895|896|896|852|852|54682600
1194238800000|2007-11-05 05:00:00|899|899|867|867|899|899|852|852|46085485
1194325200000|2007-11-06 05:00:00|875|875|863|863|875|875|850|850|29736815
1194411600000|2007-11-07 05:00:00|850|850|824|824|860|860|824|824|50266259
1194498000000|2007-11-08 05:00:00|855|855|848|848|863|863|810|810|72816835
1194584400000|2007-11-09 05:00:00|839|839|820|820|850|850|820|820|49736238
1194843600000|2007-11-12 05:00:00|829|829|787|787|829|829|774|774|70046139
1194930000000|2007-11-13 05:00:00|807|807|800|800|807|807|787|787|48476200
1195016400000|2007-11-14 05:00:00|807|807|798|798|815|815|786|786|49938455
1195102800000|2007-11-15 05:00:00|798|798|778|778|805|805|775|775|42572706
1195189200000|2007-11-16 05:00:00|794|794|770|770|794|794|762|762|44613995
1195448400000|2007-11-19 05:00:00|765|765|734|734|766|766|733|733|49548969
1195534800000|2007-11-20 05:00:00|746|746|724|724|746|746|701|701|64463884
1195621200000|2007-11-21 05:00:00|705|705|695|695|715|715|687|687|74459387
1195794000000|2007-11-23 05:00:00|712|712|719|719|723|723|702|702|26412999
1196053200000|2007-11-26 05:00:00|728|728|703|703|728|728|700|700|35305069
1196139600000|2007-11-27 05:00:00|711|711|707|707|711|711|691|691|35468181
1196226000000|2007-11-28 05:00:00|714|714|736|736|739|739|711|711|45713035
1196312400000|2007-11-29 05:00:00|736|736|729|729|738|738|724|724|33891055
1196398800000|2007-11-30 05:00:00|741|741|751|751|757|757|738|738|44523381
1196658000000|2007-12-03 05:00:00|752|752|725|725|752|752|723|723|34936777
1196744400000|2007-12-04 05:00:00|720|720|697|697|724|724|693|693|55445063
1196830800000|2007-12-05 05:00:00|713|713|698|698|719.5|719.5|697|697|60530463
1196917200000|2007-12-06 05:00:00|704|704|706|706|708|708|697|697|43325186
1197003600000|2007-12-07 05:00:00|705|705|706|706|719|719|702|702|32730818
1197262800000|2007-12-10 05:00:00|710|710|714|714|720|720|704|704|46095649
1197349200000|2007-12-11 05:00:00|714|714|697|697|732|732|694|694|51624922
1197435600000|2007-12-12 05:00:00|710|710|706|706|716|716|694|694|51354302
1197522000000|2007-12-13 05:00:00|700|700|699|699|705|705|690|690|52311478
1197608400000|2007-12-14 05:00:00|692|692|689|689|696|696|686|686|39316515
1197867600000|2007-12-17 05:00:00|688|688|680|680|693|693|675|675|32646526
1197954000000|2007-12-18 05:00:00|685|685|681|681|689|689|671|671|43897218
1198040400000|2007-12-19 05:00:00|680|680|676|676|684|684|668|668|30162395
1198126800000|2007-12-20 05:00:00|676|676|679|679|684|684|668|668|29406872
1198213200000|2007-12-21 05:00:00|680|680|679|679|685|685|672|672|38613021
1198472400000|2007-12-24 05:00:00|675|675|675|675|679|679|671|671|12102698
1198645200000|2007-12-26 05:00:00|671|671|689|689|692|692|668|668|28076578
1198731600000|2007-12-27 05:00:00|687|687|684|684|694|694|680|680|24715609
1198818000000|2007-12-28 05:00:00|685|685|670|670|687|687|668|668|24070338
1199077200000|2007-12-31 05:00:00|667|667|673|673|675|675|665|665|25846616
1199250000000|2008-01-02 05:00:00|673|673|660|660|677|677|651|651|33242262
1199336400000|2008-01-03 05:00:00|666|666|645|645|666|666|641|641|47189431
1199422800000|2008-01-04 05:00:00|638|638|613|613|638|638|600|600|57780967
1199682000000|2008-01-07 05:00:00|621|621|616|616|630|630|610|610|47008662
1199768400000|2008-01-08 05:00:00|625|625|610|610|635|635|609|609|47965310
1199854800000|2008-01-09 05:00:00|611|611|607|607|614|614|576|576|77766593
1199941200000|2008-01-10 05:00:00|600|600|625|625|630|630|584|584|61643765
1200027600000|2008-01-11 05:00:00|618|618|606|606|624.1|624.1|605|605|33524823
1200286800000|2008-01-14 05:00:00|612|612|618|618|621|621|609|609|29715609
1200373200000|2008-01-15 05:00:00|612|612|597|597|612|612|591|591|42688177
1200459600000|2008-01-16 05:00:00|602|602|586|586|602|602|581|581|64550514
1200546000000|2008-01-17 05:00:00|592|592|576|576|592|592|568|568|77886999
1200632400000|2008-01-18 05:00:00|581|581|592|592|600|600|580|580|58902325
1200978000000|2008-01-22 05:00:00|553|553|593|593|603|603|550|550|78467886
1201064400000|2008-01-23 05:00:00|583|583|630|630|631|631|574|574|74051723
1201150800000|2008-01-24 05:00:00|640|640|626|626|640|640|611|611|65544536
1201237200000|2008-01-25 05:00:00|631|631|658|658|670|670|631|631|87012226
1201496400000|2008-01-28 05:00:00|650|650|667|667|678|678|641|641|46710820
1201582800000|2008-01-29 05:00:00|680|680|669|669|680|680|656|656|41278624
1201669200000|2008-01-30 05:00:00|667|667|675|675|694|694|663|663|37155961
1201755600000|2008-01-31 05:00:00|668|668|664|664|675|675|658|658|48116717
1201842000000|2008-02-01 05:00:00|669|669|685|685|690|690|660|660|37890833
1202101200000|2008-02-04 05:00:00|685|685|668|668|693|693|665|665|36827568
1202187600000|2008-02-05 05:00:00|660|660|643|643|662|662|635|635|36160559
1202274000000|2008-02-06 05:00:00|636|636|631|631|642|642|625|625|39376434
1202360400000|2008-02-07 05:00:00|626|626|617|617|630|630|607|607|56869549
1202446800000|2008-02-08 05:00:00|614|614|608|608|618|618|601|601|32823716
1202706000000|2008-02-11 05:00:00|611|611|639|639|651|651|604|604|53753145
1202792400000|2008-02-12 05:00:00|636|636|646|646|673|673|634|634|59233695
1202878800000|2008-02-13 05:00:00|652|652|658|658|662|662|648|648|28887722
1202965200000|2008-02-14 05:00:00|656|656|646|646|659|659|643|643|24909480
1203051600000|2008-02-15 05:00:00|644|644|645|645|647|647|636|636|22711346
1203397200000|2008-02-19 05:00:00|650|650|648|648|658|658|642|642|29048345
1203483600000|2008-02-20 05:00:00|643|643|641|641|645|645|635|635|24628869
1203570000000|2008-02-21 05:00:00|642|642|623|623|644|644|613|613|56463224
1203656400000|2008-02-22 05:00:00|624|624|625|625|626|626|604|604|31301090
1203915600000|2008-02-25 05:00:00|626|626|646|646|651|651|616|616|32975431
1204002000000|2008-02-26 05:00:00|644|644|652|652|655|655|633|633|31167559
1204088400000|2008-02-27 05:00:00|649|649|660|660|660|660|640|640|39086784
1204174800000|2008-02-28 05:00:00|653|653|662|662|668|668|652|652|42081428
1204261200000|2008-02-29 05:00:00|657|657|653|653|662|662|649|649|47435470
1204520400000|2008-03-03 05:00:00|642|642|618|618|642|642|612|612|44366767
1204606800000|2008-03-04 05:00:00|610|610|613|613|619|619|602|602|38995630
1204693200000|2008-03-05 05:00:00|617|617|612|612|623|623|604|604|37409812
1204779600000|2008-03-06 05:00:00|608|608|594|594|611|611|591|591|34552623
1204866000000|2008-03-07 05:00:00|588|588|578|578|602|602|572|572|43806037
1205121600000|2008-03-10 04:00:00|585|585|560|560|600|600|558|558|48632432
1205208000000|2008-03-11 04:00:00|574|574|590|590|593|593|556|556|78411493
1205294400000|2008-03-12 04:00:00|589|589|570|570|591|591|566|566|60203776
1205380800000|2008-03-13 04:00:00|564|564|539|539|564|564|512|512|125541038
1205467200000|2008-03-14 04:00:00|545|545|529|529|549|549|525|525|80510668
1205726400000|2008-03-17 04:00:00|502|502|511|511|526|526|495|495|69822906
1205812800000|2008-03-18 04:00:00|532|532|529|529|542|542|503|503|76806958
1205899200000|2008-03-19 04:00:00|539|539|545|545|554|554|527|527|71484405
1205985600000|2008-03-20 04:00:00|551|551|562|562|573|573|529|529|175819203
1206331200000|2008-03-24 04:00:00|569|569|596|596|602|602|568|568|55208472
1206417600000|2008-03-25 04:00:00|603|603|600|600|610|610|586|586|56611752
1206504000000|2008-03-26 04:00:00|609|609|587|587|609|609|583|583|57327441
1206590400000|2008-03-27 04:00:00|593|593|583|583|596|596|575|575|61719831
1206676800000|2008-03-28 04:00:00|589|589|559|559|590|590|558|558|39701877
1206936000000|2008-03-31 04:00:00|560|560|572|572|576|576|560|560|42294562
1207022400000|2008-04-01 04:00:00|577|577|597|597|598|598|577|577|55328511
1207108800000|2008-04-02 04:00:00|595|595|613|613|633|633|593|593|65244464
1207195200000|2008-04-03 04:00:00|607|607|646|646|646|646|605|605|67736989
1207281600000|2008-04-04 04:00:00|643|643|649|649|652|652|620|620|66864248
1207540800000|2008-04-07 04:00:00|675|675|673|673|687|687|660|660|70089597
1207627200000|2008-04-08 04:00:00|669|669|691|691|702|702|667|667|111113778
1207713600000|2008-04-09 04:00:00|694|694|672|672|700|700|665|665|55199605
1207800000000|2008-04-10 04:00:00|672|672|674|674|682|682|660|660|47469248
1207886400000|2008-04-11 04:00:00|659|659|669|669|678|678|657|657|46406941
1208145600000|2008-04-14 04:00:00|669|669|678|678|683|683|669|669|39536101
1208232000000|2008-04-15 04:00:00|683|683|688|688|691|691|667|667|44834194
1208318400000|2008-04-16 04:00:00|695|695|719|719|721|721|692|692|63454381
1208404800000|2008-04-17 04:00:00|714|714|726|726|731|731|708|708|64820107
1208491200000|2008-04-18 04:00:00|732|732|745|745|750|750|731|731|95216477
1208750400000|2008-04-21 04:00:00|750|750|773|773|777|777|746|746|75387171
1208836800000|2008-04-22 04:00:00|770|770|765|765|786|786|752|752|63320487
1208923200000|2008-04-23 04:00:00|776|776|752|752|783|783|736|736|83817318
1209009600000|2008-04-24 04:00:00|802|802|840|840|879|879|781|781|241782980
1209096000000|2008-04-25 04:00:00|820|820|750|750|823|823|749|749|227269752
1209355200000|2008-04-28 04:00:00|815|815|821|821|842|842|810|810|170511544
1209441600000|2008-04-29 04:00:00|822|822|812|812|838|838|808|808|63074784
1209528000000|2008-04-30 04:00:00|821|821|826|826|842|842|817|817|66520551
1209614400000|2008-05-01 04:00:00|828|828|848|848|854|854|822|822|63141503
1209700800000|2008-05-02 04:00:00|855|855|827|827|868|868|815|815|75412130
1209960000000|2008-05-05 04:00:00|827|827|833|833|838|838|816|816|38431033
1210046400000|2008-05-06 04:00:00|827|827|827|827|830|830|819|819|37920939
1210132800000|2008-05-07 04:00:00|828|828|796|796|831|831|791|791|58838347
1210219200000|2008-05-08 04:00:00|805|805|820|820|822|822|790|790|48454669
1210305600000|2008-05-09 04:00:00|820|820|810|810|833|833|805|805|41043898
1210564800000|2008-05-12 04:00:00|817|817|815|815|822|822|812|812|28658016
1210651200000|2008-05-13 04:00:00|816|816|823|823|829|829|815|815|38193196
1210737600000|2008-05-14 04:00:00|825|825|814|814|837|837|811|811|36193846
1210824000000|2008-05-15 04:00:00|818|818|817|817|824|824|810|810|42721427
1210910400000|2008-05-16 04:00:00|821|821|811|811|825|825|803|803|41263259
1211169600000|2008-05-19 04:00:00|812|812|802|802|818|818|800|800|36048434
1211256000000|2008-05-20 04:00:00|802|802|800|800|803|803|787|787|43357113
1211342400000|2008-05-21 04:00:00|803|803|780|780|803|803|776|776|43422887
1211428800000|2008-05-22 04:00:00|749|749|716|716|749|749|704|704|106839350
1211515200000|2008-05-23 04:00:00|699|699|687|687|700|700|673|673|66871629
1211860800000|2008-05-27 04:00:00|679|679|680|680|700|700|659|659|71148952
1211947200000|2008-05-28 04:00:00|693|693|678|678|702|702|669|669|50981226
1212033600000|2008-05-29 04:00:00|679|679|671|671|682|682|670|670|28447795
1212120000000|2008-05-30 04:00:00|688|688|680|680|692|692|670|670|55748345
1212379200000|2008-06-02 04:00:00|685|685|664|664|693|693|660|660|51984289
1212465600000|2008-06-03 04:00:00|669|669|668|668|675|675|659|659|56053227
1212552000000|2008-06-04 04:00:00|664|664|646|646|669|669|642.5|642.5|56143995
1212638400000|2008-06-05 04:00:00|648|648|640|640|650|650|626|626|48559280
1212724800000|2008-06-06 04:00:00|635|635|604|604|635|635|597|597|64502838
1212984000000|2008-06-09 04:00:00|614|614|636|636|636|636|607|607|50800063
1213070400000|2008-06-10 04:00:00|625|625|612|612|625|625|602|602|34514111
1213156800000|2008-06-11 04:00:00|613|613|597|597|615|615|597|597|42860173
1213243200000|2008-06-12 04:00:00|605|605|600|600|615|615|591|591|32446296
1213329600000|2008-06-13 04:00:00|614|614|627|627|630|630|610|610|59521322
1213588800000|2008-06-16 04:00:00|625|625|650|650|655|655|621|621|63861644
1213675200000|2008-06-17 04:00:00|659|659|660|660|675|675|652|652|56362613
1213761600000|2008-06-18 04:00:00|650|650|622|622|651|651|609|609|96909922
1213848000000|2008-06-19 04:00:00|632|632|632|632|635|635|613|613|39759301
1213934400000|2008-06-20 04:00:00|624|624|581|581|629|629|574|574|97632804
1214193600000|2008-06-23 04:00:00|589|589|528|528|589|589|528|528|81513424
1214280000000|2008-06-24 04:00:00|532|532|532|532|549|549|525|525|109774501
1214366400000|2008-06-25 04:00:00|536|536|524|524|547|547|522|522|40673011
1214452800000|2008-06-26 04:00:00|507|507|507|507|516|516|494|494|82334584
1214539200000|2008-06-27 04:00:00|507|507|498|498|512|512|490|490|55993207
1214798400000|2008-06-30 04:00:00|499|499|481|481|528|528|446|446|76164726
1217476800000|2008-07-31 04:00:00|474|474|480|480|500|500|474|474|43011713
1217563200000|2008-08-01 04:00:00|480|480|465|465|493|493|460|460|54286702
1217822400000|2008-08-04 04:00:00|467|467|481|481|490|490|466|466|30831358
1217908800000|2008-08-05 04:00:00|494|494|509|509|509|509|487|487|61653542
1217995200000|2008-08-06 04:00:00|510|510|494|494|510|510|490|490|59317149
1218081600000|2008-08-07 04:00:00|491|491|486|486|505|505|483|483|36662062
1218168000000|2008-08-08 04:00:00|492|492|526|526|536|536|485|485|44401397
1218427200000|2008-08-11 04:00:00|524|524|516|516|550|550|512|512|40981623
1218513600000|2008-08-12 04:00:00|524|524|519|519|545|545|516|516|37394629
1218600000000|2008-08-13 04:00:00|527|527|488|488|527|527|482|482|67573883
1218686400000|2008-08-14 04:00:00|494|494|510|510|520|520|493|493|38273157
1218772800000|2008-08-15 04:00:00|520|520|511|511|522|522|504|504|32662874
1219032000000|2008-08-18 04:00:00|513|513|489|489|513|513|488|488|36290855
1219118400000|2008-08-19 04:00:00|490|490|472|472|490|490|470|470|39345282
1219204800000|2008-08-20 04:00:00|480|480|461|461|483|483|452|452|49237869
1219291200000|2008-08-21 04:00:00|454|454|442|442|458|458|440|440|60550911
1219377600000|2008-08-22 04:00:00|453|453|447|447|460|460|434.99|434.99|55776148
1219636800000|2008-08-25 04:00:00|446|446|441|441|452|452|425|425|70232448
1219723200000|2008-08-26 04:00:00|440|440|435|435|443|443|427|427|49283479
1219809600000|2008-08-27 04:00:00|435|435|426|426|442|442|424|424|71814048
1219896000000|2008-08-28 04:00:00|430|430|443|443|444|444|425|425|52637327
1219982400000|2008-08-29 04:00:00|438|438|446|446|459|459|435|435|37381071
1220328000000|2008-09-02 04:00:00|467|467|451|451|481|481|445|445|53444367
1220414400000|2008-09-03 04:00:00|455|455|457|457|469|469|449|449|83817500
1220500800000|2008-09-04 04:00:00|454|454|439|439|465|465|439|439|87645415
1220587200000|2008-09-05 04:00:00|437|437|441|441|442|442|426|426|60086349
1220846400000|2008-09-08 04:00:00|461|461|455|455|469|469|432|432|72290692
1220932800000|2008-09-09 04:00:00|458|458|440|440|467|467|439|439|51680398
1221019200000|2008-09-10 04:00:00|444|444|447|447|450|450|438|438|39336926
1221105600000|2008-09-11 04:00:00|438|438|468|468|475|475|436|436|85570865
1221192000000|2008-09-12 04:00:00|472|472|491|491|499|499|460|460|130052086
1221451200000|2008-09-15 04:00:00|461|461|474|474|507|507|450|450|103872209
1221537600000|2008-09-16 04:00:00|460|460|507|507|518|518|455|455|99320510
1221624000000|2008-09-17 04:00:00|500|500|494|494|504|504|460|460|123012954
1221710400000|2008-09-18 04:00:00|499|499|528|528|535|535|476|476|110424138
1221796800000|2008-09-19 04:00:00|566|566|529|529|570|570|515|515|91336129
1222056000000|2008-09-22 04:00:00|534|534|495|495|534|534|486|486|51345936
1222142400000|2008-09-23 04:00:00|505|505|486|486|505|505|481|481|21401241
1222228800000|2008-09-24 04:00:00|496|496|503|503|503|503|481|481|28073401
1222315200000|2008-09-25 04:00:00|505|505|498|498|520|520|492|492|27479160
1222401600000|2008-09-26 04:00:00|485|485|481|481|500|500|471.99|471.99|37182667
1222660800000|2008-09-29 04:00:00|480|480|417|417|490|490|417|417|35350562
1222747200000|2008-09-30 04:00:00|455|455|520|520|520|520|440|440|43001372
1222833600000|2008-10-01 04:00:00|475|475|455|455|495|495|449|449|38111502
1222920000000|2008-10-02 04:00:00|451|451|435|435|461|461|435|435|28669637
1223006400000|2008-10-03 04:00:00|447|447|405|405|447|447|405|405|43101261
1223265600000|2008-10-06 04:00:00|399|399|369|369|402|402|332|332|64837565
1223352000000|2008-10-07 04:00:00|379|379|292|292|390|390|292|292|71788619
1223438400000|2008-10-08 04:00:00|296|296|266|266|316|316|210|210|127978301
1223524800000|2008-10-09 04:00:00|288|288|208|208|300|300|203|203|130293446
1223611200000|2008-10-10 04:00:00|207|207|199|199|255|255|188|188|196968899
1223870400000|2008-10-13 04:00:00|298|298|239|239|298|298|231|231|121991285
1223956800000|2008-10-14 04:00:00|297|297|245|245|297|297|240|240|82854644
1224043200000|2008-10-15 04:00:00|252|252|230|230|255|255|229|229|54074164
1224129600000|2008-10-16 04:00:00|248|248|227|227|248|248|205|205|69338826
1224216000000|2008-10-17 04:00:00|225|225|243|243|254|254|216|216|65656718
1224475200000|2008-10-20 04:00:00|255|255|233|233|261|261|232|232|45017648
1224561600000|2008-10-21 04:00:00|222|222|217|217|231|231|213|213|51397312
1224648000000|2008-10-22 04:00:00|219|219|210|210|221|221|207|207|43730178
1224734400000|2008-10-23 04:00:00|216|216|200|200|216|216|192|192|71762312
1224820800000|2008-10-24 04:00:00|184|184|201|201|208|208|180|180|65620334
1225080000000|2008-10-27 04:00:00|205|205|203|203|209|209|194|194|35720847
1225166400000|2008-10-28 04:00:00|220|220|215|215|224|224|208|208|58582977
1225252800000|2008-10-29 04:00:00|219|219|216|216|228|228|210|210|77516546
1225339200000|2008-10-30 04:00:00|227|227|228|228|228|228|211|211|65288082
1225425600000|2008-10-31 04:00:00|221|221|219|219|230|230|216.99|216.99|64683907
1225688400000|2008-11-03 05:00:00|225|225|213|213|225|225|211|211|46948440
1225774800000|2008-11-04 05:00:00|222|222|216|216|223|223|213|213|63304151
1225861200000|2008-11-05 05:00:00|223|223|209|209|223|223|206|206|51577103
1225947600000|2008-11-06 05:00:00|211|211|198|198|212|212|187|187|90929828
1226034000000|2008-11-07 05:00:00|203|203|202|202|210|210|184|184|93936378
1226293200000|2008-11-10 05:00:00|208|208|193|193|212|212|190|190|58269478
1226379600000|2008-11-11 05:00:00|199|199|180|180|200|200|172|172|72504418
1226466000000|2008-11-12 05:00:00|199|199|184|184|200|200|183|183|50057415
1226552400000|2008-11-13 05:00:00|190|190|190|190|193|193|174|174|47116921
1226638800000|2008-11-14 05:00:00|186|186|180|180|189|189|179|179|35717475
1226898000000|2008-11-17 05:00:00|186|186|172|172|188|188|172|172|39364456
1226984400000|2008-11-18 05:00:00|176|176|168|168|177|177|156|156|51758575
1227070800000|2008-11-19 05:00:00|165|165|126|126|171|171|121|121|127843389
1227157200000|2008-11-20 05:00:00|131|131|139|139|187|187|101|101|198780999
1227243600000|2008-11-21 05:00:00|147|147|143|143|155|155|125|125|132068343
1227502800000|2008-11-24 05:00:00|178|178|156|156|185|185|140|140|131274094
1227589200000|2008-11-25 05:00:00|169|169|166|166|172|172|158|158|79939136
1227675600000|2008-11-26 05:00:00|172|172|215|215|223|223|169|169|173058038
1227848400000|2008-11-28 05:00:00|247|247|269|269|274|274|232|232|119912658
1228107600000|2008-12-01 05:00:00|300|300|255|255|301|301|202|202|291967726
1228194000000|2008-12-02 05:00:00|270|270|270|270|290|290|258|258|198491174
1228280400000|2008-12-03 05:00:00|278|278|285|285|297|297|268|268|152719110
1228366800000|2008-12-04 05:00:00|282|282|266|266|296|296|251|251|141082437
1228453200000|2008-12-05 05:00:00|270|270|272|272|288|288|262|262|99142662
1228712400000|2008-12-08 05:00:00|320|320|338|338|354|354|281|281|268401535
1228798800000|2008-12-09 05:00:00|328|328|323|323|332|332|302|302|137983612
1228885200000|2008-12-10 05:00:00|338|338|325|325|342|342|301|301|141351201
1228971600000|2008-12-11 05:00:00|312|312|290|290|314|314|282|282|93237945
1229058000000|2008-12-12 05:00:00|219|219|304|304|321|321|212|212|211193476
1229317200000|2008-12-15 05:00:00|318|318|318|318|325|325|307|307|69780388
1229403600000|2008-12-16 05:00:00|325|325|313|313|325|325|310|310|60155399
1229490000000|2008-12-17 05:00:00|313|313|314|314|317|317|308|308|52372258
1229576400000|2008-12-18 05:00:00|314|314|284|284|314|314|269|269|109048094
1229662800000|2008-12-19 05:00:00|320|320|295|295|325|325|275|275|143961708
1229922000000|2008-12-22 05:00:00|290|290|259|259|290|290|255|255|67680560
1230008400000|2008-12-23 05:00:00|248|248|219|219|251|251|213|213|103763828
1230094800000|2008-12-24 05:00:00|221|221|211|211|225|225|207|207|37181733
1230267600000|2008-12-26 05:00:00|223|223|229|229|235|235|221|221|40804252
1230526800000|2008-12-29 05:00:00|241|241|222|222|245|245|212|212|47049614
1230613200000|2008-12-30 05:00:00|234|234|229|229|234|234|220|220|39314907
1230699600000|2008-12-31 05:00:00|229|229|229|229|230|230|220|220|39815483
1230872400000|2009-01-02 05:00:00|230|230|246|246|249|249|228|228|42108590
1231131600000|2009-01-05 05:00:00|242|242|258|258|264|264|231|231|73093177
1231218000000|2009-01-06 05:00:00|264|264|276|276|285|285|263|263|58984189
1231304400000|2009-01-07 05:00:00|272|272|269|269|282|282|262|262|43956910
1231390800000|2009-01-08 05:00:00|262|262|269|269|270|270|250|250|51174470
1231477200000|2009-01-09 05:00:00|263|263|263|263|273|273|259|259|39852167
1231736400000|2009-01-12 05:00:00|269|269|264|264|269|269|252|252|47710677
1231822800000|2009-01-13 05:00:00|260|260|248|248|264|264|242|242|40498572
1231909200000|2009-01-14 05:00:00|241|241|226|226|243|243|219|219|56700170
1231995600000|2009-01-15 05:00:00|227|227|223|223|235|235|205|205|69606046
1232082000000|2009-01-16 05:00:00|234|234|219|219|236|236|206|206|60093180
1232427600000|2009-01-20 05:00:00|222|222|213|213|225|225|205|205|51661919
1232514000000|2009-01-21 05:00:00|218|218|209|209|219|219|200|200|75365149
1232600400000|2009-01-22 05:00:00|204|204|194|194|207|207|190|190|52683389
1232686800000|2009-01-23 05:00:00|190|190|180|180|193|193|180|180|71025660
1232946000000|2009-01-26 05:00:00|199|199|194|194|206|206|187|187|50932860
1233032400000|2009-01-27 05:00:00|202|202|197|197|204|204|194|194|31192678
1233118800000|2009-01-28 05:00:00|204|204|203|203|206|206|198|198|34912285
1233205200000|2009-01-29 05:00:00|203|203|195|195|203|203|195|195|30993274
1233291600000|2009-01-30 05:00:00|199|199|187|187|199|199|185|185|35479949
1233550800000|2009-02-02 05:00:00|186|186|188|188|193|193|181|181|32303708
1233637200000|2009-02-03 05:00:00|192|192|196|196|197|197|181|181|34119474
1233723600000|2009-02-04 05:00:00|198|198|195|195|202|202|192|192|24203630
1233810000000|2009-02-05 05:00:00|194|194|193|193|197|197|186|186|17335008
1233896400000|2009-02-06 05:00:00|194|194|194|194|199|199|190|190|21389566
1234155600000|2009-02-09 05:00:00|196|196|190|190|196|196|184|184|27266803
1234242000000|2009-02-10 05:00:00|191|191|182|182|192|192|182|182|28273774
1234328400000|2009-02-11 05:00:00|185|185|185|185|188|188|180|180|30225031
1234414800000|2009-02-12 05:00:00|183|183|179|179|185|185|175|175|23422542
1234501200000|2009-02-13 05:00:00|182|182|176|176|183|183|172|172|23009386
1234846800000|2009-02-17 05:00:00|170|170|169|169|175|175|161|161|32860216
1234933200000|2009-02-18 05:00:00|178|178|167|167|179|179|163|163|25058470
1235019600000|2009-02-19 05:00:00|169|169|163|163|170|170|161|161|19034198
1235106000000|2009-02-20 05:00:00|160|160|158|158|161|161|150|150|37900520
1235365200000|2009-02-23 05:00:00|165|165|173|173|191|191|161|161|44460533
1235451600000|2009-02-24 05:00:00|180|180|200|200|200|200|180|180|35167886
1235538000000|2009-02-25 05:00:00|210|210|201|201|216|216|200|200|54369658
1235624400000|2009-02-26 05:00:00|208|208|198|198|209|209|181|181|32316487
1235710800000|2009-02-27 05:00:00|193|193|200|200|200|200|180|180|31515462
1235970000000|2009-03-02 05:00:00|191|191|188|188|194|194|183|183|19605521
1236056400000|2009-03-03 05:00:00|191|191|181|181|191|191|180|180|15442650
1236142800000|2009-03-04 05:00:00|190|190|187|187|190|190|183|183|22404150
1236229200000|2009-03-05 05:00:00|175|175|181|181|200|200|173|173|47498158
1236315600000|2009-03-06 05:00:00|183|183|170|170|191|191|165|165|35136630
1236571200000|2009-03-09 04:00:00|178|178|174|174|185|185|170|170|32278803
1236657600000|2009-03-10 04:00:00|185|185|185|185|189|189|181|181|31181579
1236744000000|2009-03-11 04:00:00|191|191|196|196|200|200|187|187|43525667
1236830400000|2009-03-12 04:00:00|198|198|210|210|210|210|198|198|46703776
1236916800000|2009-03-13 04:00:00|219|219|219|219|225|225|212|212|53675892
1237176000000|2009-03-16 04:00:00|228|228|210|210|230|230|209|209|44227987
1237262400000|2009-03-17 04:00:00|217|217|228|228|230|230|211|211|43203282
1237348800000|2009-03-18 04:00:00|228|228|247|247|265|265|228|228|92835391
1237435200000|2009-03-19 04:00:00|277|277|251|251|278|278|228|228|61261324
1237521600000|2009-03-20 04:00:00|270|270|275|275|275|275|252|252|57246609
1237780800000|2009-03-23 04:00:00|288|288|290|290|290|290|280|280|45330876
1237867200000|2009-03-24 04:00:00|283|283|282|282|295|295|276|276|40523277
1237953600000|2009-03-25 04:00:00|290|290|277|277|299|299|276|276|51463046
1238040000000|2009-03-26 04:00:00|290|290|294|294|294|294|281|281|38805631
1238126400000|2009-03-27 04:00:00|296|296|284|284|298|298|282|282|32080904
1238385600000|2009-03-30 04:00:00|273|273|276|276|288|288|238|238|63985223
1238472000000|2009-03-31 04:00:00|284|284|263|263|287|287|263|263|45913518
1238558400000|2009-04-01 04:00:00|256|256|274|274|280|280|240|240|68271453
1238644800000|2009-04-02 04:00:00|289|289|291|291|295|295|283|283|68130454
1238731200000|2009-04-03 04:00:00|293|293|325|325|325|325|291|291|111824537
1238990400000|2009-04-06 04:00:00|327|327|377|377|400|400|325|325|231439161
1239076800000|2009-04-07 04:00:00|370|370|349|349|374|374|336|336|112627081
1239163200000|2009-04-08 04:00:00|367|367|395|395|405|405|353|353|261067506
1239249600000|2009-04-09 04:00:00|422|422|424|424|441|441|403|403|131505419
1239595200000|2009-04-13 04:00:00|425|425|426|426|432|432|403|403|73962419
1239681600000|2009-04-14 04:00:00|428|428|430|430|433|433|415|415|64229267
1239768000000|2009-04-15 04:00:00|423|423|404|404|425|425|375|375|88312498
1239854400000|2009-04-16 04:00:00|412|412|416|416|420|420|395|395|59376416
1239940800000|2009-04-17 04:00:00|419|419|400|400|421|421|397|397|55084224
1240200000000|2009-04-20 04:00:00|391|391|369|369|391|391|361|361|57797588
1240286400000|2009-04-21 04:00:00|353|353|380|380|384|384|327|327|93851803
1240372800000|2009-04-22 04:00:00|410|410|428|428|442|442|405|405|145386480
1240459200000|2009-04-23 04:00:00|443|443|449|449|451|451|431|431|115727921
1240545600000|2009-04-24 04:00:00|533|533|500|500|545|545|496|496|287772534
1240804800000|2009-04-27 04:00:00|507|507|511|511|542|542|502|502|111424427
1240891200000|2009-04-28 04:00:00|508|508|519|519|540|540|501|501|73138908
1240977600000|2009-04-29 04:00:00|532|532|545|545|545|545|528|528|70786225
1241064000000|2009-04-30 04:00:00|558|558|598|598|599|599|557|557|186983688
1241150400000|2009-05-01 04:00:00|599|599|569|569|600|600|556|556|102853312
1241409600000|2009-05-04 04:00:00|590|590|587.5|587.5|594|594|575|575|58157906
1241496000000|2009-05-05 04:00:00|582|582|585|585|591|591|560|560|70388719
1241582400000|2009-05-06 04:00:00|591|591|626|626|629|629|590|590|95547218
1241668800000|2009-05-07 04:00:00|651|651|606|606|654|654|565|565|95031049
1241755200000|2009-05-08 04:00:00|619|619|624|624|630|630|603|603|63884406
1242014400000|2009-05-11 04:00:00|609|609|608|608|626|626|588|588|64849072
1242100800000|2009-05-12 04:00:00|574|574|501|501|577|577|501|501|217074096
1242187200000|2009-05-13 04:00:00|477|477|496|496|497|497|471|471|541175530
1242273600000|2009-05-14 04:00:00|516|516|516|516|536|536|499|499|207354321
1242360000000|2009-05-15 04:00:00|522|522|549|549|550|550|522|522|128733282
1242619200000|2009-05-18 04:00:00|569|569|550|550|570|570|529|529|121707257
1242705600000|2009-05-19 04:00:00|549|549|563|563|569|569|533|533|92782419
1242792000000|2009-05-20 04:00:00|566|566|541|541|575|575|533|533|95526132
1242878400000|2009-05-21 04:00:00|525|525|533|533|539|539|506|506|78529358
1242964800000|2009-05-22 04:00:00|537|537|526|526|537|537|510|510|50026686
1243310400000|2009-05-26 04:00:00|516|516|540|540|541|541|510|510|66383208
1243396800000|2009-05-27 04:00:00|548|548|534|534|553|553|525|525|55326945
1243483200000|2009-05-28 04:00:00|541|541|556|556|556|556|525|525|63255006
1243569600000|2009-05-29 04:00:00|558|558|575|575|575|575|541|541|99306463
1243828800000|2009-06-01 04:00:00|595|595|613|613|623|623|588|588|111714469
1243915200000|2009-06-02 04:00:00|617|617|641|641|646|646|603|603|134751890
1244001600000|2009-06-03 04:00:00|630|630|618|618|631|631|596|596|111423581
1244088000000|2009-06-04 04:00:00|618|618|636|636|640|640|617|617|83850689
1244174400000|2009-06-05 04:00:00|647|647|636|636|653|653|622|622|85658871
1244433600000|2009-06-08 04:00:00|621|621|638|638|646|646|606|606|85590342
1244520000000|2009-06-09 04:00:00|638|638|626|626|644|644|618|618|84569314
1244606400000|2009-06-10 04:00:00|632|632|619|619|643|643|611|611|90297052
1244692800000|2009-06-11 04:00:00|615|615|598|598|624|624|575|575|133040782
1244779200000|2009-06-12 04:00:00|601|601|611|611|615|615|592|592|54584184
1245038400000|2009-06-15 04:00:00|602|602|593|593|604|604|580|580|65242733
1245124800000|2009-06-16 04:00:00|594|594|567|567|595|595|552|552|87214030
1245211200000|2009-06-17 04:00:00|564|564|571|571|585|585|530|530|87747771
1245297600000|2009-06-18 04:00:00|578|578|568|568|581|581|552|552|57600260
1245384000000|2009-06-19 04:00:00|573|573|572|572|596|596|569|569|69582710
1245643200000|2009-06-22 04:00:00|567|567|538|538|579|579|537|537|57635989
1245729600000|2009-06-23 04:00:00|543|543|553|553|559|559|521|521|60592604
1245816000000|2009-06-24 04:00:00|566|566|563|563|590|590|551|551|72264766
1245902400000|2009-06-25 04:00:00|557|557|568|568|575|575|537|537|62899563
1245988800000|2009-06-26 04:00:00|565|565|561|561|580|580|555|555|68303903
1246248000000|2009-06-29 04:00:00|566|566|578|578|596|596|560|560|73552274
1246334400000|2009-06-30 04:00:00|596|596|607|607|616|616|586|586|85531307
1246420800000|2009-07-01 04:00:00|612|612|591|591|625|625|589|589|95888244
1246507200000|2009-07-02 04:00:00|583|583|589|589|608|608|555|555|73694752
1246852800000|2009-07-06 04:00:00|587|587|575|575|605|605|568|568|73705166
1246939200000|2009-07-07 04:00:00|574|574|553|553|575|575|551|551|68321902
1247025600000|2009-07-08 04:00:00|555|555|535|535|561|561|524|524|67379801
1247112000000|2009-07-09 04:00:00|546|546|563|563|576|576|532|532|60243555
1247198400000|2009-07-10 04:00:00|553|553|572|572|575|575|552|552|47272696
1247457600000|2009-07-13 04:00:00|572|572|569|569|574|574|551|551|46062772
1247544000000|2009-07-14 04:00:00|569|569|584|584|589|589|560|560|56107596
1247630400000|2009-07-15 04:00:00|598|598|605|605|606|606|591|591|64814074
1247716800000|2009-07-16 04:00:00|598|598|613|613|614|614|584|584|66541256
1247803200000|2009-07-17 04:00:00|615|615|614|614|622|622|603|603|62832170
1248062400000|2009-07-20 04:00:00|620|620|619|619|630|630|613|613|64037745
1248148800000|2009-07-21 04:00:00|628|628|620|620|630|630|604|604|57398750
1248235200000|2009-07-22 04:00:00|617|617|638|638|648|648|613|613|91812915
1248321600000|2009-07-23 04:00:00|694|694|698|698|710|710|665|665|269099668
1248408000000|2009-07-24 04:00:00|690|690|678|678|692|692|670|670|99700484
1248667200000|2009-07-27 04:00:00|683|683|727|727|729|729|672|672|104813229
1248753600000|2009-07-28 04:00:00|720|720|714|714|728|728|705|705|68800899
1248840000000|2009-07-29 04:00:00|708|708|712|712|732|732|699|699|74129659
1248926400000|2009-07-30 04:00:00|728|728|739|739|748|748|718|718|88740944
1249012800000|2009-07-31 04:00:00|746|746|800|800|800|800|743|743|156355280
1249272000000|2009-08-03 04:00:00|865|865|833|833|886|886|830|830|246431689
1249358400000|2009-08-04 04:00:00|840|840|830|830|851|851|809|809|122641576
1249444800000|2009-08-05 04:00:00|851|851|844|844|858|858|832|832|97215256
1249531200000|2009-08-06 04:00:00|852|852|807|807|855|855|791|791|132528962
1249617600000|2009-08-07 04:00:00|833|833|801|801|834|834|800|800|95391787
1249876800000|2009-08-10 04:00:00|794|794|772|772|796|796|762|762|90356662
1249963200000|2009-08-11 04:00:00|765|765|781|781|793|793|764|764|81695308
1250049600000|2009-08-12 04:00:00|785|785|770|770|797.01|797.01|769|769|73805206
1250136000000|2009-08-13 04:00:00|785|785|790|790|792|792|770|770|88102814
1250222400000|2009-08-14 04:00:00|798|798|783|783|801|801|775|775|58019353
1250481600000|2009-08-17 04:00:00|751|751|737|737|762|762|713|713|78689235
1250568000000|2009-08-18 04:00:00|752|752|764|764|775|775|748|748|72395448
1250654400000|2009-08-19 04:00:00|750|750|765|765|775|775|750|750|47417521
1250740800000|2009-08-20 04:00:00|770|770|768|768|774|774|766|766|29608277
1250827200000|2009-08-21 04:00:00|779|779|774|774|783|783|762|762|55283244
1251086400000|2009-08-24 04:00:00|775|775|741|741|781|781|731|731|93581451
1251172800000|2009-08-25 04:00:00|743|743|759|759|765|765|743|743|53545620
1251259200000|2009-08-26 04:00:00|761|761|761|761|764|764|741|741|44502175
1251345600000|2009-08-27 04:00:00|766|766|767|767|771|771|746|746|62564719
1251432000000|2009-08-28 04:00:00|773|773|773|773|780|780|769|769|44250359
1251691200000|2009-08-31 04:00:00|760|760|760|760|764|764|747|747|43810449
1251777600000|2009-09-01 04:00:00|751|751|724|724|777|777|713|713|102771203
1251864000000|2009-09-02 04:00:00|718|718|703|703|721|721|687|687|65920189
1251950400000|2009-09-03 04:00:00|714|714|748|748|752|752|697|697|87169894
1252036800000|2009-09-04 04:00:00|749|749|743|743|755|755|727|727|42539791
1252382400000|2009-09-08 04:00:00|753|753|730|730|755|755|727|727|45510090
1252468800000|2009-09-09 04:00:00|732|732|739|739|752|752|725|725|47496027
1252555200000|2009-09-10 04:00:00|743|743|744|744|748|748|735|735|34041147
1252641600000|2009-09-11 04:00:00|746|746|733|733|754|754|730|730|48787877
1252900800000|2009-09-14 04:00:00|730|730|739|739|740|740|718|718|34524390
1252987200000|2009-09-15 04:00:00|739|739|720|720|744|744|720|720|50771439
1253073600000|2009-09-16 04:00:00|734|734|715|715|736|736|702|702|107442579
1253160000000|2009-09-17 04:00:00|705|705|692|692|725|725|685|685|103372275
1253246400000|2009-09-18 04:00:00|699|699|694|694|706|706|693|693|53331227
1253505600000|2009-09-21 04:00:00|688|688|683|683|692|692|675|675|52822145
1253592000000|2009-09-22 04:00:00|692|692|701|701|709|709|690|690|55581966
1253678400000|2009-09-23 04:00:00|720|720|736|736|759|759|718|718|139441327
1253764800000|2009-09-24 04:00:00|753|753|733|733|755|755|721|721|88410591
1253851200000|2009-09-25 04:00:00|734|734|729|729|746|746|720|720|61908850
1254110400000|2009-09-28 04:00:00|736|736|749|749|750|750|733|733|45883894
1254196800000|2009-09-29 04:00:00|749|749|745|745|750|750|736|736|46727701
1254283200000|2009-09-30 04:00:00|748|748|721|721|750|750|714|714|95959517
1254369600000|2009-10-01 04:00:00|718|718|697|697|725|725|697|697|101530880
1254456000000|2009-10-02 04:00:00|681|681|684|684|699|699|661|661|55825095
1254715200000|2009-10-05 04:00:00|694|694|705|705|708|708|684|684|42701533
1254801600000|2009-10-06 04:00:00|718|718|714|714|722|722|704|704|48500778
1254888000000|2009-10-07 04:00:00|711|711|713|713|714|714|700.1|700.1|33868949
1254974400000|2009-10-08 04:00:00|719|719|718|718|727|727|711|711|78354923
1255060800000|2009-10-09 04:00:00|715|715|712|712|716|716|705|705|32612893
1255320000000|2009-10-12 04:00:00|719|719|762|762|783|783|716|716|152372678
1255406400000|2009-10-13 04:00:00|758|758|762|762|788|788|751|751|100372000
1255492800000|2009-10-14 04:00:00|780|780|766|766|781|781|761|761|58858113
1255579200000|2009-10-15 04:00:00|761|761|766|766|774|774|761|761|40371193
1255665600000|2009-10-16 04:00:00|756|756|742|742|759|759|740|740|47371252
1255924800000|2009-10-19 04:00:00|754|754|757|757|768|768|742|742|62833886
1256011200000|2009-10-20 04:00:00|766|766|771|771|783|783|765|765|50103971
1256097600000|2009-10-21 04:00:00|769|769|778|778|798|798|765|765|69777123
1256184000000|2009-10-22 04:00:00|773|773|776|776|787|787|762|762|53432370
1256270400000|2009-10-23 04:00:00|782|782|763|763|784|784|755|755|47705550
1256529600000|2009-10-26 04:00:00|770|770|747|747|784|784|740|740|60580330
1256616000000|2009-10-27 04:00:00|748|748|733|733|753|753|717|717|72986774
1256702400000|2009-10-28 04:00:00|727|727|696|696|734|734|688.99|688.99|94665297
1256788800000|2009-10-29 04:00:00|714|714|730|730|735|735|706|706|69469866
1256875200000|2009-10-30 04:00:00|728|728|700|700|730|730|681|681|95737431
1257138000000|2009-11-02 05:00:00|773|773|758|758|784|784|735|735|208718310
1257224400000|2009-11-03 05:00:00|735|735|744|744|767|767|731|731|193783084
1257310800000|2009-11-04 05:00:00|735|735|727|727|743|743|724|724|240095189
1257397200000|2009-11-05 05:00:00|736|736|745|745|750|750|732|732|125050122
1257483600000|2009-11-06 05:00:00|740|740|775|775|775|775|734|734|159975746
1257742800000|2009-11-09 05:00:00|778|778|818|818|818|818|775|775|203287873
1257829200000|2009-11-10 05:00:00|815|815|824|824|835|835|804|804|136649746
1257915600000|2009-11-11 05:00:00|833|833|833|833|840|840|826|826|89389979
1258002000000|2009-11-12 05:00:00|825|825|820|820|844|844|817|817|86560227
1258088400000|2009-11-13 05:00:00|825|825|841|841|845|845|824|824|86202117
1258347600000|2009-11-16 05:00:00|851|851|871|871|879|879|850|850|121769201
1258434000000|2009-11-17 05:00:00|878|878|898|898|900|900|875|875|126809573
1258520400000|2009-11-18 05:00:00|900|900|894|894|914|914|880|880|120432736
1258606800000|2009-11-19 05:00:00|882|882|873|873|882|882|855|855|90625717
1258693200000|2009-11-20 05:00:00|863|863|864|864|878|878|858|858|59314667
1258952400000|2009-11-23 05:00:00|884|884|873|873|891|891|867|867|61341703
1259038800000|2009-11-24 05:00:00|880|880|881|881|883|883|865|865|47088333
1259125200000|2009-11-25 05:00:00|887|887|881|881|890|890|876|876|26922516
1259298000000|2009-11-27 05:00:00|850|850|873|873|881|881|840|840|42185217
1259557200000|2009-11-30 05:00:00|878|878|889|889|892.5|892.5|867|867|58900088
1259643600000|2009-12-01 05:00:00|901|901|888|888|907|907|881|881|104011657
1259730000000|2009-12-02 05:00:00|894|894|901|901|907|907|891|891|63656537
1259816400000|2009-12-03 05:00:00|905|905|894|894|911|911|889|889|57935316
1259902800000|2009-12-04 05:00:00|910|910|894|894|914|914|878|878|79533465
1260162000000|2009-12-07 05:00:00|890|890|891|891|900|900|880|880|41476233
1260248400000|2009-12-08 05:00:00|887|887|882|882|889|889|876|876|57472929
1260334800000|2009-12-09 05:00:00|887|887|886|886|901|901|880|880|52861849
1260421200000|2009-12-10 05:00:00|894|894|905|905|909|909|890|890|63643648
1260507600000|2009-12-11 05:00:00|909|909|900|900|910|910|898|898|63474681
1260766800000|2009-12-14 05:00:00|900|900|908|908|910|910|897|897|37983689
1260853200000|2009-12-15 05:00:00|904|904|939|939|946|946|903|903|109417839
1260939600000|2009-12-16 05:00:00|944|944|949|949|964|964|941|941|71460489
1261026000000|2009-12-17 05:00:00|949|949|939|939|956|956|933|933|55724548
1261112400000|2009-12-18 05:00:00|956|956|968|968|973|973|947|947|88033030
1261371600000|2009-12-21 05:00:00|977|977|967|967|980|980|963|963|53385672
1261458000000|2009-12-22 05:00:00|979|979|990|990|990|990|971|971|50860278
1261544400000|2009-12-23 05:00:00|1001|1001|1008|1008|1011|1011|993|993|64814927
1261630800000|2009-12-24 05:00:00|1017|1017|1013|1013|1020|1020|1006|1006|24895639
1261976400000|2009-12-28 05:00:00|1018|1018|1020|1020|1037|1037|1015|1015|53979864
1262062800000|2009-12-29 05:00:00|1027|1027|1011|1011|1029|1029|1009|1009|40821576
1262149200000|2009-12-30 05:00:00|1005|1005|999|999|1008|1008|989|989|46699554
1262235600000|2009-12-31 05:00:00|1004|1004|1000|1000|1006|1006|992|992|31253696
1262581200000|2010-01-04 05:00:00|1017|1017|1028|1028|1028|1028|1004.55|1004.55|60855796
1262667600000|2010-01-05 05:00:00|1045|1045|1096|1096|1124|1124|1040|1040|215620138
1262754000000|2010-01-06 05:00:00|1121|1121|1137|1137|1146|1146|1113|1113|200070554
1262840400000|2010-01-07 05:00:00|1146|1146|1166|1166|1169|1169|1132|1132|130201626
1262926800000|2010-01-08 05:00:00|1167|1167|1169|1169|1174|1174|1146|1146|130462912
1263186000000|2010-01-11 05:00:00|1190|1190|1211|1211|1214|1214|1178|1178|170626174
1263272400000|2010-01-12 05:00:00|1198|1198|1187|1187|1203|1203|1172|1172|162995898
1263358800000|2010-01-13 05:00:00|1191|1191|1168|1168|1193|1193|1147|1147|154527028
1263445200000|2010-01-14 05:00:00|1165|1165|1176|1176|1186|1186|1151|1151|116572673
1263531600000|2010-01-15 05:00:00|1174|1174|1160|1160|1176|1176|1155|1155|96174717
1263877200000|2010-01-19 05:00:00|1151|1151|1175|1175|1183|1183|1146|1146|65933944
1263963600000|2010-01-20 05:00:00|1168|1168|1151|1151|1169|1169|1150|1150|71649459
1264050000000|2010-01-21 05:00:00|1153|1153|1118|1118|1162|1162|1101|1101|121451396
1264136400000|2010-01-22 05:00:00|1101|1101|1052|1052|1112|1112|1041|1041|161530010
1264395600000|2010-01-25 05:00:00|1073|1073|1103|1103|1110|1110|1061|1061|121621423
1264482000000|2010-01-26 05:00:00|1117|1117|1119|1119|1146|1146|1107|1107|108250462
1264568400000|2010-01-27 05:00:00|1157|1157|1155|1155|1162|1162|1122|1122|105091531
1264654800000|2010-01-28 05:00:00|1190|1190|1141|1141|1195|1195|1127|1127|203466724
1264741200000|2010-01-29 05:00:00|1160|1160|1084|1084|1161|1161|1070|1070|159741164
1265000400000|2010-02-01 05:00:00|1114|1114|1112|1112|1118|1118|1093|1093|82748130
1265086800000|2010-02-02 05:00:00|1126|1126|1139|1139|1152|1152|1119|1119|119785377
1265173200000|2010-02-03 05:00:00|1149|1149|1164|1164|1166|1166|1142|1142|90125495
1265259600000|2010-02-04 05:00:00|1149|1149|1106|1106|1153|1153|1100|1100|129792142
1265346000000|2010-02-05 05:00:00|1097|1097|1091|1091|1111|1111|1049|1049|181535182
1265605200000|2010-02-08 05:00:00|1109|1109|1097|1097|1132|1132|1088|1088|92031327
1265691600000|2010-02-09 05:00:00|1118|1118|1115|1115|1122|1122|1102|1102|83207091
1265778000000|2010-02-10 05:00:00|1112|1112|1094|1094|1114|1114|1090|1090|73395561
1265864400000|2010-02-11 05:00:00|1100|1100|1118|1118|1118.5|1118.5|1088|1088|65116156
1265950800000|2010-02-12 05:00:00|1092|1092|1112|1112|1118|1118|1085|1085|69465400
1266296400000|2010-02-16 05:00:00|1121|1121|1132|1132|1138|1138|1111|1111|62537480
1266382800000|2010-02-17 05:00:00|1143|1143|1149|1149|1152|1152|1135|1135|65983124
1266469200000|2010-02-18 05:00:00|1141|1141|1138|1138|1148|1148|1129|1129|53406735
1266555600000|2010-02-19 05:00:00|1135|1135|1129|1129|1140|1140|1126|1126|46989996
1266814800000|2010-02-22 05:00:00|1136|1136|1121|1121|1138|1138|1118|1118|41993070
1266901200000|2010-02-23 05:00:00|1118|1118|1160|1160|1163|1163|1115|1115|114688393
1266987600000|2010-02-24 05:00:00|1172|1172|1173|1173|1188|1188|1165|1165|84200733
1267074000000|2010-02-25 05:00:00|1153|1153|1178|1178|1183|1183|1140|1140|83114433
1267160400000|2010-02-26 05:00:00|1183|1183|1174|1174|1185|1185|1161|1161|72368345
1267419600000|2010-03-01 05:00:00|1181|1181|1241|1241|1242|1242|1175|1175|142605445
1267506000000|2010-03-02 05:00:00|1262|1262|1222|1222|1268|1268|1218|1218|193706534
1267592400000|2010-03-03 05:00:00|1246|1246|1269|1269|1283|1283|1235|1235|157004555
1267678800000|2010-03-04 05:00:00|1278|1278|1279|1279|1280|1280|1252|1252|89836710
1267765200000|2010-03-05 05:00:00|1292|1292|1300|1300|1304|1304|1283|1283|106920602
1268024400000|2010-03-08 05:00:00|1294|1294|1293|1293|1296|1296|1279|1279|78903174
1268110800000|2010-03-09 05:00:00|1283|1283|1280|1280|1303|1303|1273|1273|83934217
1268197200000|2010-03-10 05:00:00|1288|1288|1282|1282|1295|1295|1280|1280|56850540
1268283600000|2010-03-11 05:00:00|1279|1279|1291|1291|1297|1297|1275|1275|59385985
1268370000000|2010-03-12 05:00:00|1302|1302|1334|1334|1337|1337|1298|1298|104770909
1268625600000|2010-03-15 04:00:00|1346|1346|1340|1340|1363|1363|1332|1332|95198188
1268712000000|2010-03-16 04:00:00|1349|1349|1349|1349|1351|1351|1332|1332|74692616
1268798400000|2010-03-17 04:00:00|1355|1355|1410|1410|1415|1415|1355|1355|137318668
1268884800000|2010-03-18 04:00:00|1423|1423|1373|1373|1454|1454|1365|1365|235094317
1268971200000|2010-03-19 04:00:00|1391|1391|1329|1329|1392|1392|1304|1304|252413612
1269230400000|2010-03-22 04:00:00|1298|1298|1399|1399|1400|1400|1281|1281|170576031
1269316800000|2010-03-23 04:00:00|1417|1417|1390|1390|1430|1430|1381|1381|167002341
1269403200000|2010-03-24 04:00:00|1377|1377|1390|1390|1405|1405|1376|1376|91820854
1269489600000|2010-03-25 04:00:00|1405|1405|1380|1380|1412|1412|1376|1376|88909207
1269576000000|2010-03-26 04:00:00|1389|1389|1386|1386|1398|1398|1376|1376|60400334
1269835200000|2010-03-29 04:00:00|1370|1370|1357|1357|1388.41|1388.41|1339|1339|158224973
1269921600000|2010-03-30 04:00:00|1355|1355|1328|1328|1364|1364|1318|1318|142055129
1270008000000|2010-03-31 04:00:00|1282|1282|1257|1257|1295|1295|1242|1242|433659040
1270094400000|2010-04-01 04:00:00|1284|1284|1263|1263|1295|1295|1258|1258|212952064
1270440000000|2010-04-05 04:00:00|1289|1289|1277|1277|1292|1292|1276|1276|88957147
1270526400000|2010-04-06 04:00:00|1278|1278|1270|1270|1288|1288|1260|1260|76423715
1270612800000|2010-04-07 04:00:00|1269|1269|1258|1258|1282|1282|1253|1253|88112383
1270699200000|2010-04-08 04:00:00|1255|1255|1263|1263|1271|1271|1234|1234|77491353
1270785600000|2010-04-09 04:00:00|1273|1273|1272|1272|1284|1284|1261|1261|60408583
1271044800000|2010-04-12 04:00:00|1272|1272|1277|1277|1281|1281|1264|1264|50783053
1271131200000|2010-04-13 04:00:00|1275|1275|1279|1279|1289|1289|1271|1271|71008470
1271217600000|2010-04-14 04:00:00|1292|1292|1335|1335|1343|1343|1286|1286|153602044
1271304000000|2010-04-15 04:00:00|1342|1342|1376|1376|1388|1388|1341|1341|159110456
1271390400000|2010-04-16 04:00:00|1384|1384|1342|1342|1392|1392|1330|1330|149644441
1271649600000|2010-04-19 04:00:00|1338|1338|1360|1360|1375|1375|1336|1336|95855052
1271736000000|2010-04-20 04:00:00|1372|1372|1391|1391|1394|1394|1367|1367|75630699
1271822400000|2010-04-21 04:00:00|1402|1402|1413|1413|1415|1415|1392|1392|120393065
1271908800000|2010-04-22 04:00:00|1400|1400|1420|1420|1423|1423|1385|1385|93331069
1271995200000|2010-04-23 04:00:00|1422|1422|1421|1421|1439|1439|1411|1411|92002193
1272254400000|2010-04-26 04:00:00|1439|1439|1446|1446|1457|1457|1428|1428|123029116
1272340800000|2010-04-27 04:00:00|1444|1444|1357|1357|1450|1450|1315|1315|292667383
1272427200000|2010-04-28 04:00:00|1339|1339|1325|1325|1345|1345|1290|1290|208023452
1272513600000|2010-04-29 04:00:00|1345|1345|1358|1358|1370|1370|1338|1338|110114356
1272600000000|2010-04-30 04:00:00|1364|1364|1302|1302|1373|1373|1296|1296|146322816
1272859200000|2010-05-03 04:00:00|1318|1318|1330|1330|1349|1349|1318|1318|106416777
1272945600000|2010-05-04 04:00:00|1307|1307|1285|1285|1308|1308|1275|1275|123207308
1273032000000|2010-05-05 04:00:00|1232|1232|1234|1234|1270|1270|1159|1159|198525532
1273118400000|2010-05-06 04:00:00|1217|1217|1178|1178|1251|1251|1059|1059|237086247
1273204800000|2010-05-07 04:00:00|1195|1195|1151|1151|1197|1197|1095|1095|261066492
1273464000000|2010-05-10 04:00:00|1254|1254|1215|1215|1256|1256|1202|1202|134388670
1273550400000|2010-05-11 04:00:00|1199|1199|1231|1231|1256|1256|1185|1185|125738941
1273636800000|2010-05-12 04:00:00|1257|1257|1268|1268|1271|1271|1249|1249|102656959
1273723200000|2010-05-13 04:00:00|1287|1287|1242|1242|1287|1287|1232|1232|100159960
1273809600000|2010-05-14 04:00:00|1225|1225|1211|1211|1235|1235|1187|1187|105855905
1274068800000|2010-05-17 04:00:00|1208|1208|1195|1195|1218|1218|1149|1149|108686652
1274155200000|2010-05-18 04:00:00|1215|1215|1154.5|1154.5|1218|1218|1145|1145|101318746
1274241600000|2010-05-19 04:00:00|1130|1130|1155|1155|1166|1166|1111|1111|132864329
1274328000000|2010-05-20 04:00:00|1104|1104|1080|1080|1130|1130|1076|1076|156449148
1274414400000|2010-05-21 04:00:00|1025|1025|1126|1126|1130|1130|1017|1017|174455038
1274673600000|2010-05-24 04:00:00|1129|1129|1101|1101|1144|1144|1101|1101|91090354
1274760000000|2010-05-25 04:00:00|1047|1047|1102|1102|1105|1105|1042|1042|137858602
1274846400000|2010-05-26 04:00:00|1145|1145|1139|1139|1182|1182|1135|1135|146871969
1274932800000|2010-05-27 04:00:00|1185|1185|1199|1199|1200|1200|1166|1166|90700767
1275019200000|2010-05-28 04:00:00|1205|1205|1173|1173|1208|1208|1162|1162|78823399
1275364800000|2010-06-01 04:00:00|1150|1150|1141|1141|1188|1188|1137.71|1137.71|80977225
1275451200000|2010-06-02 04:00:00|1166|1166|1185|1185|1187|1187|1145|1145|87265270
1275537600000|2010-06-03 04:00:00|1201|1201|1196|1196|1215|1215|1181|1181|79568677
1275624000000|2010-06-04 04:00:00|1169|1169|1150|1150|1188|1188|1139|1139|83480811
1275883200000|2010-06-07 04:00:00|1145|1145|1109|1109|1150|1150|1106|1106|76228961
1275969600000|2010-06-08 04:00:00|1114|1114|1122|1122|1137|1137|1089|1089|81494388
1276056000000|2010-06-09 04:00:00|1136|1136|1105|1105|1140|1140|1100|1100|74947546
1276142400000|2010-06-10 04:00:00|1121|1121|1139|1139|1140|1140|1110|1110|64799501
1276228800000|2010-06-11 04:00:00|1123|1123|1140|1140|1147|1147|1121|1121|50280574
1276488000000|2010-06-14 04:00:00|1148|1148|1146|1146|1172|1172|1140|1140|58144434
1276574400000|2010-06-15 04:00:00|1155|1155|1170|1170|1176|1176|1152|1152|51790894
1276660800000|2010-06-16 04:00:00|1165|1165|1163|1163|1177|1177|1150|1150|61954013
1276747200000|2010-06-17 04:00:00|1169|1169|1148|1148|1169|1169|1133|1133|69430015
1276833600000|2010-06-18 04:00:00|1156|1156|1146|1146|1162|1162|1140|1140|55417627
1277092800000|2010-06-21 04:00:00|1168|1168|1153|1153|1180|1180|1150|1150|67814207
1277179200000|2010-06-22 04:00:00|1154|1154|1121.5|1121.5|1160|1160|1118|1118|73508927
1277265600000|2010-06-23 04:00:00|1123|1123|1103|1103|1128|1128|1100|1100|83134347
1277352000000|2010-06-24 04:00:00|1099|1099|1078|1078|1103|1103|1064|1064|74491022
1277438400000|2010-06-25 04:00:00|1075|1075|1075|1075|1077|1077|1042|1042|148168302
1277697600000|2010-06-28 04:00:00|1072|1072|1043|1043|1076|1076|1043|1043|58047664
1277784000000|2010-06-29 04:00:00|1012|1012|988|988|1014.4|1014.4|975|975|124866691
1277870400000|2010-06-30 04:00:00|1010|1010|1008|1008|1052|1052|1004|1004|182831251
1277956800000|2010-07-01 04:00:00|1023|1023|1057|1057|1063|1063|1002|1002|153382992
1278043200000|2010-07-02 04:00:00|1058|1058|1028|1028|1063|1063|1015|1015|71607036
1278388800000|2010-07-06 04:00:00|1042|1042|1016|1016|1057|1057|1004|1004|81246930
1278475200000|2010-07-07 04:00:00|1021|1021|1059|1059|1063|1063|1017|1017|72565217
1278561600000|2010-07-08 04:00:00|1072|1072|1062|1062|1083|1083|1045|1045|62355431
1278648000000|2010-07-09 04:00:00|1058|1058|1085|1085|1094|1094|1054|1054|50732694
1278907200000|2010-07-12 04:00:00|1084|1084|1110|1110|1113|1113|1083|1083|56354088
1278993600000|2010-07-13 04:00:00|1147|1147|1166|1166|1181|1181|1126|1126|103923173
1279080000000|2010-07-14 04:00:00|1162|1162|1181|1181|1192|1192|1154|1154|68051369
1279166400000|2010-07-15 04:00:00|1186|1186|1186|1186|1190|1190|1151|1151|66020324
1279252800000|2010-07-16 04:00:00|1175|1175|1134|1134|1178|1178|1130|1130|68905417
1279512000000|2010-07-19 04:00:00|1144|1144|1148|1148|1157|1157|1123|1123|49909940
1279598400000|2010-07-20 04:00:00|1130|1130|1175|1175|1176|1176|1125|1125|53134811
1279684800000|2010-07-21 04:00:00|1182|1182|1155|1155|1188|1188|1143|1143|67645077
1279771200000|2010-07-22 04:00:00|1176|1176|1209|1209|1222|1222|1175|1175|102031465
1279857600000|2010-07-23 04:00:00|1255|1255|1272|1272|1275|1275|1235|1235|161608161
1280116800000|2010-07-26 04:00:00|1296|1295|1294|1293|1298|1297|1276|1275|51739881
1280203200000|2010-07-27 04:00:00|1314|1314|1302|1301|1318|1318|1286|1285|86649672
1280289600000|2010-07-28 04:00:00|1299|1298|1292|1291|1308|1307|1287|1286|53789489
1280376000000|2010-07-29 04:00:00|1304|1303|1298|1297|1311|1310|1280|1279|75361660
1280462400000|2010-07-30 04:00:00|1281|1280|1278|1277|1301|1300|1259|1258|71825428
1280721600000|2010-08-02 04:00:00|1310|1276|1317|1316|1320|1319|1295|1258|69022649
1280808000000|2010-08-03 04:00:00|1319|1318|1292|1291|1324|1323|1278|1277|104058711
1280894400000|2010-08-04 04:00:00|1301|1300|1312|1311|1318|1317|1296|1295|55455827
1280980800000|2010-08-05 04:00:00|1304|1303|1297|1296|1304|1303|1291|1290|45784942
1281067200000|2010-08-06 04:00:00|1283|1283|1304|1304|1305|1305|1280|1280|54704554
1281326400000|2010-08-09 04:00:00|1311|1310|1305|1305|1311|1310|1293|1292|35377609
1281412800000|2010-08-10 04:00:00|1297|1296|1291|1291|1303|1302|1281|1280|44905256
1281499200000|2010-08-11 04:00:00|1266|1265|1241|1240|1267|1266|1233|1233|60341587
1281585600000|2010-08-12 04:00:00|1202|1201|1227|1227|1239|1238|1191|1190|58477056
1281672000000|2010-08-13 04:00:00|1225|1225|1215|1215|1237|1237|1213|1213|41635476
1281931200000|2010-08-16 04:00:00|1197|1196|1200|1199|1215|1214|1189|1188|53682601
1282017600000|2010-08-17 04:00:00|1221|1220|1216|1215|1232|1231|1207|1206|53420412
1282104000000|2010-08-18 04:00:00|1217|1216|1221|1220|1229|1228|1204|1203|49838468
1282190400000|2010-08-19 04:00:00|1213|1212|1189|1188|1220|1219|1184|1183|54385102
1282276800000|2010-08-20 04:00:00|1177|1176|1178|1176|1180|1178|1177|1175|50814381
1282536000000|2010-08-23 04:00:00|1179|1177|1161|1160|1190|1189|1160|1160|36156920
1282622400000|2010-08-24 04:00:00|1129|1128|1125|1124|1149|1148|1110|1109|70297006
1282708800000|2010-08-25 04:00:00|1106|1105|1133|1132|1140|1139|1096|1095|69424308
1282795200000|2010-08-26 04:00:00|1140|1139|1117|1117|1156|1155|1115|1114|49215702
1282881600000|2010-08-27 04:00:00|1160|1160|1161|1159|1162|1161|1160|1159|63568930
1283140800000|2010-08-30 04:00:00|1162|1160|1136|1136|1168|1168|1136|1135|29984482
1283227200000|2010-08-31 04:00:00|1128|1127|1129|1129|1146|1145|1114|1113|51076003
1283313600000|2010-09-01 04:00:00|1153|1152|1161|1161|1189|1188|1147|1146|71534074
1283400000000|2010-09-02 04:00:00|1168|1167|1171|1170|1183|1182|1158|1157|35523870
1283486400000|2010-09-03 04:00:00|1188|1187|1208|1207|1214|1213|1185|1184|53342809
1283832000000|2010-09-07 04:00:00|1207|1206|1181|1180|1208|1207|1179|1178|38621805
1283918400000|2010-09-08 04:00:00|1182|1181|1180|1179|1195|1194|1171|1170|34977259
1284004800000|2010-09-09 04:00:00|1198|1196|1175|1174|1204|1203|1165|1164|43447316
1284091200000|2010-09-10 04:00:00|1183|1182|1180|1179|1199|1198|1176|1175|31202224
1284350400000|2010-09-13 04:00:00|1179|1178|1199|1198|1200|1199|1179|1178|32722101
1284436800000|2010-09-14 04:00:00|1196|1195|1198|1197|1205|1204|1190|1189|32712425
1284523200000|2010-09-15 04:00:00|1195|1194|1188|1187|1196|1195|1177|1176|46917292
1284609600000|2010-09-16 04:00:00|1214|1213|1245|1244|1253|1252|1211|1210|116508401
1284696000000|2010-09-17 04:00:00|1243|1242|1250|1249|1252|1251|1242|1241|13058177
1284955200000|2010-09-20 04:00:00|1249|1248|1258|1257|1260|1259|1239|1238|44094064
1285041600000|2010-09-21 04:00:00|1252|1251|1255|1255|1275|1275|1252|1251|51366272
1285128000000|2010-09-22 04:00:00|1243|1243|1238|1237|1254|1253|1230|1229|47777355
1285214400000|2010-09-23 04:00:00|1233|1232|1231|1231|1234|1233|1226|1225|5817071
1285300800000|2010-09-24 04:00:00|1254|1253|1254|1254|1255|1254|1254|1253|989045
1285560000000|2010-09-27 04:00:00|1257|1257|1248|1248|1260|1260|1246|1246|28805227
1285646400000|2010-09-28 04:00:00|1248|1248|1252|1252|1253|1253|1227|1227|42674616
1285732800000|2010-09-29 04:00:00|1246|1245|1231|1231|1250|1249|1229|1228|37968228
1285819200000|2010-09-30 04:00:00|1244|1243|1225|1224|1246|1245|1221|1220|35932915
1285905600000|2010-10-01 04:00:00|1222|1221|1223|1222|1223|1223|1222|1221|54565409
1286164800000|2010-10-04 04:00:00|1257|1255|1283|1283|1292|1291|1254|1253|82316294
1286251200000|2010-10-05 04:00:00|1302|1301|1302|1301|1307|1306|1292|1292|55871952
1286337600000|2010-10-06 04:00:00|1307|1306|1323|1322|1345|1344|1305|1304|81345062
1286424000000|2010-10-07 04:00:00|1333|1332|1333|1333|1338|1337|1320|1319|41324647
1286510400000|2010-10-08 04:00:00|1330|1329|1367|1366|1372|1371|1329|1328|57868858
1286769600000|2010-10-11 04:00:00|1373|1372|1380|1379|1390|1389|1369|1368|41256759
1286856000000|2010-10-12 04:00:00|1372|1371|1380|1379|1385|1384|1352|1351|39933410
1286942400000|2010-10-13 04:00:00|1391|1390|1365|1364|1391|1390|1365|1364|44386883
1287028800000|2010-10-14 04:00:00|1389|1388|1391|1391|1401|1400|1379|1378|64612495
1287115200000|2010-10-15 04:00:00|1400|1400|1380|1380|1404|1404|1361|1361|61337649
1287374400000|2010-10-18 04:00:00|1374|1373|1388|1387|1390|1389|1365|1364|31143390
1287460800000|2010-10-19 04:00:00|1363|1362|1333|1332|1364|1363|1319|1318|71165561
1287547200000|2010-10-20 04:00:00|1345|1344|1364|1363|1373|1372|1336|1335|50562859
1287633600000|2010-10-21 04:00:00|1363|1362|1382|1381|1416|1415|1363|1362|72728733
1287720000000|2010-10-22 04:00:00|1388|1387|1394|1393|1401|1400|1383|1383|32860480
1287979200000|2010-10-25 04:00:00|1405|1404|1416|1415|1420|1420|1402|1401|65332037
1288065600000|2010-10-26 04:00:00|1398|1397|1437|1436|1447|1446|1393|1392|135033610
1288152000000|2010-10-27 04:00:00|1434|1433|1422|1422|1435|1434|1409|1409|65747533
1288238400000|2010-10-28 04:00:00|1429|1428|1423|1422|1432|1431|1407|1406|43478834
1288324800000|2010-10-29 04:00:00|1418|1418|1413|1413|1423|1423|1410|1410|52281827
1288584000000|2010-11-01 04:00:00|1432|1431|1419|1418|1434|1433|1419|1418|4139529
1288670400000|2010-11-02 04:00:00|1431|1430|1439|1435|1442|1441|1423|1422|4480276
1288756800000|2010-11-03 04:00:00|1448|1447|1509|1519|1519|1519|1448|1447|10656560
1288843200000|2010-11-04 04:00:00|1552|1551|1587|1586|1598|1597|1541|1540|153568880
1288929600000|2010-11-05 04:00:00|1599|1598|1623|1622|1626|1625|1582|1581|116605394
1289192400000|2010-11-08 05:00:00|1639|1638|1641|1641|1649|1648|1607|1606|112367954
1289278800000|2010-11-09 05:00:00|1652|1651|1609|1608|1658|1657|1589|1588|120126721
1289365200000|2010-11-10 05:00:00|1633|1632|1664|1663|1671|1670|1609|1608|122569588
1289451600000|2010-11-11 05:00:00|1655|1654|1662|1661|1666|1665|1621|1620|82934382
1289538000000|2010-11-12 05:00:00|1646|1645|1629|1628|1653|1652|1605|1604|76119158
1289797200000|2010-11-15 05:00:00|1681|1680|1701|1700|1741|1740|1669|1668|198504900
1289883600000|2010-11-16 05:00:00|1719|1718|1650|1649|1742|1741|1637|1636|206912414
1289970000000|2010-11-17 05:00:00|1676|1675|1669|1669|1690|1689|1653|1652|112161411
1290056400000|2010-11-18 05:00:00|1678|1677|1612|1612|1687|1686|1605|1604|221488715
1290142800000|2010-11-19 05:00:00|1602|1601|1628|1627|1638|1638|1586|1585|110318139
1290402000000|2010-11-22 05:00:00|1628|1627|1625|1621|1654|1653|1612|1611|82581511
1290488400000|2010-11-23 05:00:00|1600|1599|1567|1566|1614|1613|1563|1562|84604760
1290574800000|2010-11-24 05:00:00|1596|1595|1594|1593|1606|1605|1582|1581|55257817
1290747600000|2010-11-26 05:00:00|1581|1580|1613|1611|1618|1617|1576|1575|28657684
1291006800000|2010-11-29 05:00:00|1612|1611|1607|1606|1612|1611|1587|1586|53908580
1291093200000|2010-11-30 05:00:00|1593|1592|1593|1592|1598|1598|1584|1583|59346366
1291179600000|2010-12-01 05:00:00|1624|1623|1647|1647|1650|1649|1615|1614|91493638
1291266000000|2010-12-02 05:00:00|1672|1671|1679|1678|1686|1685|1664|1663|72507958
1291352400000|2010-12-03 05:00:00|1668|1667|1680|1679|1683|1682|1661|1660|60247732
1291611600000|2010-12-06 05:00:00|1667|1666|1665|1663|1678|1677|1653|1652|48138988
1291698000000|2010-12-07 05:00:00|1690|1689|1656|1655|1692|1691|1655|1655|54658435
1291784400000|2010-12-08 05:00:00|1666|1665|1665|1664|1673|1672|1636|1635|54835801
1291870800000|2010-12-09 05:00:00|1682|1681|1676|1675|1685|1684|1667|1666|41031552
1291957200000|2010-12-10 05:00:00|1668|1667|1674|1674|1677|1676|1666|1665|33951859
1292216400000|2010-12-13 05:00:00|1665|1664|1648|1647|1672|1671|1648|1647|47223059
1292302800000|2010-12-14 05:00:00|1652|1651|1642|1641|1658|1657|1640|1639|37901653
1292389200000|2010-12-15 05:00:00|1637|1636|1656|1655|1666|1665|1636|1635|39584130
1292475600000|2010-12-16 05:00:00|1652|1651|1676|1675|1676|1675|1645|1644|42506540
1292562000000|2010-12-17 05:00:00|1677|1676|1679|1678|1685|1684|1669|1668|37314817
1292821200000|2010-12-20 05:00:00|1685|1684|1686|1685|1690|1689|1664|1663|37670506
1292907600000|2010-12-21 05:00:00|1690|1689|1700|1699|1700|1699|1684|1683|31556019
1292994000000|2010-12-22 05:00:00|1701|1700|1698|1697|1703|1702|1686|1685|28019583
1293080400000|2010-12-23 05:00:00|1690|1689|1679|1678|1693|1692|1676|1675|23275769
1293426000000|2010-12-27 05:00:00|1672|1672|1687|1686|1687|1686|1661|1660|22955547
1293512400000|2010-12-28 05:00:00|1682|1681|1673|1672|1685|1684|1666|1665|24844119
1293598800000|2010-12-29 05:00:00|1667|1666|1676|1675|1680|1679|1666|1665|22353986
1293685200000|2010-12-30 05:00:00|1673|1672|1668|1667|1685|1684|1666|1665|21712551
1293771600000|2010-12-31 05:00:00|1665|1664|1680|1679|1683|1683|1662|1661|19562658
1294030800000|2011-01-03 05:00:00|1702|1701|1725|1723|1731|1730|1700|1700|62310902
1294117200000|2011-01-04 05:00:00|1739|1738|1738|1737|1765|1765|1697|1696|95646435
1294203600000|2011-01-05 05:00:00|1732|1731|1790|1789|1809|1808|1723|1722|103054307
1294290000000|2011-01-06 05:00:00|1803|1802|1823|1822|1830|1829|1796|1795|85399453
1294376400000|2011-01-07 05:00:00|1840|1839|1826|1825|1840|1839|1809|1808|84733241
1294635600000|2011-01-10 05:00:00|1842|1841|1832|1831|1849|1848|1817|1816|57172455
1294722000000|2011-01-11 05:00:00|1849|1848|1830|1828|1849|1848|1814|1813|53796842
1294808400000|2011-01-12 05:00:00|1838|1837|1875|1872|1875|1874|1830|1829|60178453
1294894800000|2011-01-13 05:00:00|1883|1882|1869|1868|1898|1897|1856|1855|82470478
1294981200000|2011-01-14 05:00:00|1862|1861|1866|1865|1875|1874|1859|1858|43081972
1295326800000|2011-01-18 05:00:00|1869|1868|1871|1870|1877|1876|1861|1861|34344135
1295413200000|2011-01-19 05:00:00|1870|1869|1791|1790|1872|1871|1778|1777|78837850
1295499600000|2011-01-20 05:00:00|1777|1776|1777|1776|1800|1799|1736|1735|82740252
1295586000000|2011-01-21 05:00:00|1799|1798|1795|1795|1811|1810|1788|1787|41403110
1295845200000|2011-01-24 05:00:00|1802|1801|1793|1792|1802|1801|1776|1775|46214757
1295931600000|2011-01-25 05:00:00|1786|1785|1789|1788|1802|1801|1767|1766|41651026
1296018000000|2011-01-26 05:00:00|1797|1796|1837|1836|1843|1842|1791|1790|56539129
1296104400000|2011-01-27 05:00:00|1852|1851|1881|1880|1888|1887|1834|1833|59443260
1296190800000|2011-01-28 05:00:00|1780|1779|1625|1624|1788|1787|1599|1598|421787185
1296450000000|2011-01-31 05:00:00|1657|1656|1593|1592|1664|1663|1546|1545|238474820
1296536400000|2011-02-01 05:00:00|1615|1614|1591|1590|1624|1623|1586|1585|137728128
1296622800000|2011-02-02 05:00:00|1594|1593|1541|1540|1598|1597|1532|1531|165777877
1296709200000|2011-02-03 05:00:00|1542|1537|1578|1577|1578|1577|1511|1510|135232896
1296795600000|2011-02-04 05:00:00|1587|1586|1573|1572|1595|1594|1565|1564|66670022
1297054800000|2011-02-07 05:00:00|1584|1583|1611|1610|1636|1635|1581|1580|100136034
1297141200000|2011-02-08 05:00:00|1617|1616|1626|1625|1626|1625|1603|1602|52720233
1297227600000|2011-02-09 05:00:00|1614|1613|1609|1608|1630|1629|1603|1602|53028740
1297314000000|2011-02-10 05:00:00|1599|1598|1595|1594|1611|1610|1591|1590|50656096
1297400400000|2011-02-11 05:00:00|1607|1606|1640|1638|1651|1650|1600|1599|77421236
1297659600000|2011-02-14 05:00:00|1639|1638|1609|1608|1639|1638|1603|1602|62198886
1297746000000|2011-02-15 05:00:00|1603|1602|1609|1608|1616|1615|1596|1595|44461313
1297832400000|2011-02-16 05:00:00|1616|1615|1605|1604|1618|1617|1601|1600|51147872
1297918800000|2011-02-17 05:00:00|1602|1601|1597|1596|1603|1602|1584|1583|48622472
1298005200000|2011-02-18 05:00:00|1593|1592|1577|1576|1599|1598|1571|1570|55961398
1298350800000|2011-02-22 05:00:00|1536|1535|1523|1522|1552|1551|1509|1508|245181468
1298437200000|2011-02-23 05:00:00|1502|1501|1488|1487|1504|1503|1450|1449|386604762
1298523600000|2011-02-24 05:00:00|1457|1456|1470|1469|1499|1498|1451|1450|342272943
1298610000000|2011-02-25 05:00:00|1494|1493|1506|1505|1511|1510|1486|1485|195586520
1298869200000|2011-02-28 05:00:00|1530|1529|1507|1506|1530|1529|1490|1489|47064028
1298955600000|2011-03-01 05:00:00|1512|1511|1466|1465|1512|1511|1461|1460|69228726
1299042000000|2011-03-02 05:00:00|1465|1464|1467|1466|1489|1488|1463|1462|62286327
1299128400000|2011-03-03 05:00:00|1490|1489|1475|1474|1495|1494|1467|1466|64083182
1299214800000|2011-03-04 05:00:00|1479|1478|1441|1440|1479|1478|1429|1428|75949316
1299474000000|2011-03-07 05:00:00|1434|1433|1401|1400|1442|1441|1399|1398|99788394
1299560400000|2011-03-08 05:00:00|1402|1401|1448|1447|1455|1454|1402|1401|101710796
1299646800000|2011-03-09 05:00:00|1460|1459|1429|1428|1460|1459|1426|1425|62318687
1299733200000|2011-03-10 05:00:00|1407|1406|1406|1405|1428|1427|1402|1401|95308037
1299819600000|2011-03-11 05:00:00|1392|1392|1437|1436|1447|1446|1388|1387|64127346
1300075200000|2011-03-14 04:00:00|1447|1446|1430|1429|1464|1463|1421|1420|60785671
1300161600000|2011-03-15 04:00:00|1379|1378|1467|1466|1480|1479|1377|1377|102156521
1300248000000|2011-03-16 04:00:00|1474|1473|1418|1417|1479|1478|1390|1389|119858807
1300334400000|2011-03-17 04:00:00|1457|1456|1426|1426|1458|1457|1419|1418|71848429
1300420800000|2011-03-18 04:00:00|1463|1462|1448|1448|1467|1466|1444|1443|53055998
1300680000000|2011-03-21 04:00:00|1471|1470|1459|1458|1472|1471|1448|1448|44497450
1300766400000|2011-03-22 04:00:00|1452|1451|1433|1432|1457|1456|1433|1432|43037670
1300852800000|2011-03-23 04:00:00|1426|1425|1431|1431|1445|1445|1403|1402|62129972
1300939200000|2011-03-24 04:00:00|1443|1442|1505|1504|1512|1511|1440|1439|118671187
1301025600000|2011-03-25 04:00:00|1520|1519|1502|1501|1520|1519|1491|1490|54755108
1301284800000|2011-03-28 04:00:00|1499|1498|1486|1485|1509|1508|1484|1483|39196817
1301371200000|2011-03-29 04:00:00|1484|1483|1484|1483|1494|1493|1474|1473|31346773
1301457600000|2011-03-30 04:00:00|1489|1488|1487|1486|1497|1496|1475|1474|36739686
1301544000000|2011-03-31 04:00:00|1484|1483|1491|1490|1495|1494|1472|1471|37741554
1301630400000|2011-04-01 04:00:00|1504|1503|1518|1518|1542|1541|1493|1492|109552406
1301889600000|2011-04-04 04:00:00|1540|1539|1556|1555|1574|1573|1540|1539|93778397
1301976000000|2011-04-05 04:00:00|1565|1564|1581|1580|1581|1580|1556|1555|65596768
1302062400000|2011-04-06 04:00:00|1592|1591|1574|1573|1598|1597|1562|1561|60146180
1302148800000|2011-04-07 04:00:00|1571|1570|1552|1551|1582|1581|1546|1545|49603718
1302235200000|2011-04-08 04:00:00|1564|1563|1532|1531|1568|1567|1516|1516|48810794
1302494400000|2011-04-11 04:00:00|1529|1528|1486|1486|1540|1539|1474|1474|81373408
1302580800000|2011-04-12 04:00:00|1459|1458|1491|1490|1500|1499|1451|1450|76280918
1302667200000|2011-04-13 04:00:00|1504|1503|1497|1497|1505|1504|1481|1480|56684195
1302753600000|2011-04-14 04:00:00|1474|1473|1481|1481|1485|1484|1462|1461|56776257
1302840000000|2011-04-15 04:00:00|1487|1487|1470|1469|1491|1490|1462|1461|41483530
1303099200000|2011-04-18 04:00:00|1451|1450|1462|1461|1474|1473|1449|1448|47884811
1303185600000|2011-04-19 04:00:00|1465|1464|1467|1466|1479|1478|1455|1454|32792004
1303272000000|2011-04-20 04:00:00|1495|1494|1510|1510|1520|1519|1485|1484|67920694
1303358400000|2011-04-21 04:00:00|1522|1521|1543|1543|1545|1544|1511|1510|49979137
1303704000000|2011-04-25 04:00:00|1552|1551|1555|1554|1559|1558|1535|1535|49946467
1303790400000|2011-04-26 04:00:00|1604|1603|1567|1566|1618|1617|1567|1566|148463101
1303876800000|2011-04-27 04:00:00|1586|1585|1560|1559|1587|1586|1543|1542|78862669
1303963200000|2011-04-28 04:00:00|1549|1548|1548|1547|1570|1569|1542|1542|44321968
1304049600000|2011-04-29 04:00:00|1550|1549|1546|1546|1568|1567|1541|1540|37612544
1304308800000|2011-05-02 04:00:00|1553|1552|1545|1544|1569|1568|1542|1541|40546567
1304395200000|2011-05-03 04:00:00|1543|1542|1538|1537|1556|1556|1527|1526|66585238
1304481600000|2011-05-04 04:00:00|1543|1542|1515|1514|1546|1545|1498|1497|66149933
1304568000000|2011-05-05 04:00:00|1496|1495|1508|1507|1530|1529|1489|1488|59951859
1304654400000|2011-05-06 04:00:00|1526|1525|1511|1510|1537|1537|1509|1508|56567233
1304913600000|2011-05-09 04:00:00|1512|1511|1508|1507|1520|1519|1502|1501|31759476
1305000000000|2011-05-10 04:00:00|1515|1514|1515|1514|1520|1520|1509|1508|33244079
1305086400000|2011-05-11 04:00:00|1512|1511|1514|1513|1535|1534|1507|1506|52715741
1305172800000|2011-05-12 04:00:00|1513|1512|1526|1525|1534|1533|1513|1512|47300865
1305259200000|2011-05-13 04:00:00|1523|1522|1507|1507|1530|1529|1504|1503|41518753
1305518400000|2011-05-16 04:00:00|1522|1521|1514|1513|1532|1531|1511|1510|48701051
1305604800000|2011-05-17 04:00:00|1506|1505|1497|1496|1518|1517|1483|1482|63292454
1305691200000|2011-05-18 04:00:00|1501|1500|1513|1512|1516|1515|1488|1487|39244983
1305777600000|2011-05-19 04:00:00|1510|1509|1511|1511|1517|1516|1501|1501|36785578
1305864000000|2011-05-20 04:00:00|1506|1505|1499|1499|1511|1510|1497|1496|35538554
1306123200000|2011-05-23 04:00:00|1474|1473|1479|1479|1493|1492|1466|1465|45686541
1306209600000|2011-05-24 04:00:00|1484|1483|1466|1465|1485|1484|1457|1456|45422054
1306296000000|2011-05-25 04:00:00|1455|1454|1458|1457|1466|1465|1436|1435|83370367
1306382400000|2011-05-26 04:00:00|1453|1452|1457|1457|1460|1459|1441|1440|39566746
1306468800000|2011-05-27 04:00:00|1455|1454|1459|1458|1464|1463|1447|1446|33154202
1306814400000|2011-05-31 04:00:00|1475|1474|1491|1490|1491|1491|1465|1464|46563987
1306900800000|2011-06-01 04:00:00|1478|1477|1423|1423|1490|1489|1421|1420|84604186
1306987200000|2011-06-02 04:00:00|1426|1425|1418|1417|1437|1436|1409|1408|54271202
1307073600000|2011-06-03 04:00:00|1390|1389|1402|1401|1422|1422|1382|1381|51620602
1307332800000|2011-06-06 04:00:00|1400|1399|1392|1392|1412|1411|1387|1386|51209434
1307419200000|2011-06-07 04:00:00|1417|1416|1395|1395|1419|1418|1394|1394|68389806
1307505600000|2011-06-08 04:00:00|1399|1398|1369|1368|1401|1400|1366|1365|72590970
1307592000000|2011-06-09 04:00:00|1374|1373|1380|1379|1387|1386|1359|1358|51882151
1307678400000|2011-06-10 04:00:00|1368|1367|1341|1340|1374|1373|1333|1333|86027155
1307937600000|2011-06-13 04:00:00|1314|1313|1314|1313|1326|1325|1279|1278|102975003
1308024000000|2011-06-14 04:00:00|1329|1328|1345|1343|1356|1355|1326|1325|55051641
1308110400000|2011-06-15 04:00:00|1330|1329|1315|1314|1336|1335|1306|1305|79638948
1308196800000|2011-06-16 04:00:00|1306|1304|1283|1282|1318|1317|1269|1268|83736672
1308283200000|2011-06-17 04:00:00|1294|1293|1277|1276|1295|1294|1269|1268|64566651
1308542400000|2011-06-20 04:00:00|1266|1265|1295|1294|1303|1302|1266|1265|43008939
1308628800000|2011-06-21 04:00:00|1310|1308|1333|1332|1353|1352|1305|1304|69450138
1308715200000|2011-06-22 04:00:00|1338|1336|1337|1336|1350|1349|1334|1333|39811908
1308801600000|2011-06-23 04:00:00|1312|1311|1347|1346|1350|1349|1307|1306|54885744
1308888000000|2011-06-24 04:00:00|1352|1351|1325|1325|1360|1360|1315|1314|64382773
1309147200000|2011-06-27 04:00:00|1336|1335|1347|1346|1355|1354|1309|1308|47272747
1309233600000|2011-06-28 04:00:00|1355|1354|1333|1332|1355|1354|1326|1325|51971538
1309320000000|2011-06-29 04:00:00|1341|1340|1343|1342|1352|1351|1332|1332|51663164
1309406400000|2011-06-30 04:00:00|1348|1345|1380|1379|1397|1396|1337|1336|65482716
1309492800000|2011-07-01 04:00:00|1392|1390|1402|1401|1413|1412|1374|1373|64509355
1309752000000|2011-07-04 04:00:00|||||||||3
1309838400000|2011-07-05 04:00:00|1408|1407|1411|1410|1418|1417|1392|1391|44985505
1309924800000|2011-07-06 04:00:00|1413|1411|1396|1396|1413|1412|1390|1389|44092107
1310011200000|2011-07-07 04:00:00|1413|1412|1413|1412|1422|1422|1391|1390|64356180
1310097600000|2011-07-08 04:00:00|1386|1385|1389|1388|1390|1389|1362|1361|64172186
1310356800000|2011-07-11 04:00:00|1361|1360|1333|1332|1369|1368|1327|1326|58416810
1310443200000|2011-07-12 04:00:00|1315|1312|1312|1312|1338|1337|1312|1312|54460075
1310529600000|2011-07-13 04:00:00|1332|1330|1328|1327|1343|1342|1324|1323|42752527
1310616000000|2011-07-14 04:00:00|1332|1331|1309|1308|1340|1340|1305|1304|44596095
1310702400000|2011-07-15 04:00:00|1313|1310|1310|1309|1320|1319|1301|1300|36960219
1310961600000|2011-07-18 04:00:00|1303|1302|1290|1289|1306|1305|1264|1263|61319413
1311048000000|2011-07-19 04:00:00|1300|1299|1310|1309|1318|1318|1286|1286|51241029
1311134400000|2011-07-20 04:00:00|1317|1316|1308|1307|1319|1318|1293|1292|32319028
1311220800000|2011-07-21 04:00:00|1317|1316|1329|1328|1332|1331|1309|1308|42231151
1311307200000|2011-07-22 04:00:00|1331|1330|1332|1331|1334|1333|1316|1315|24838240
1311566400000|2011-07-25 04:00:00|1304|1303|1316|1315|1324|1323|1302|1301|42836302
1311652800000|2011-07-26 04:00:00|1332|1331|1294|1293|1344|1344|1286|1285|101488518
1311739200000|2011-07-27 04:00:00|1283|1282|1238|1237|1285|1284|1231|1230|107841333
1311825600000|2011-07-28 04:00:00|1241|1240|1233|1232|1265|1264|1231|1230|67267018
1311912000000|2011-07-29 04:00:00|1209|1208|1222|1221|1242|1241|1201|1200|62100932
1312171200000|2011-08-01 04:00:00|1271|1270|1236|1235|1280|1279|1221|1221|67279120
1312257600000|2011-08-02 04:00:00|1230|1227|1184|1183|1235|1235|1183|1182|92721665
1312344000000|2011-08-03 04:00:00|1191|1190|1165|1164|1191|1190|1137|1136|122458097
1312430400000|2011-08-04 04:00:00|1147|1146|1086|1085|1151|1150|1078|1077|147141939
1312516800000|2011-08-05 04:00:00|1106|1105|1084|1081|1123|1122|1033|1032|132824699
1312776000000|2011-08-08 04:00:00|1001|1000|993|992|1042|1041|988|987|186438794
1312862400000|2011-08-09 04:00:00|1050|1049|1092|1091|1095|1094|1014|1013|169052319
1312948800000|2011-08-10 04:00:00|1081|1081|1041|1040|1085|1084|1033|1032|115039264
1313035200000|2011-08-11 04:00:00|1049|1049|1092|1090|1112|1112|1044|1043|108070830
1313121600000|2011-08-12 04:00:00|1126|1125|1107|1106|1130|1129|1101|1100|76316726
1313380800000|2011-08-15 04:00:00|1131|1130|1134|1134|1137|1136|1118|1117|43980892
1313467200000|2011-08-16 04:00:00|1119|1118|1122|1121|1145|1144|1106|1105|51349387
1313553600000|2011-08-17 04:00:00|1133|1132|1111|1110|1140|1139|1093|1092|50318548
1313640000000|2011-08-18 04:00:00|1067|1066|1040|1038|1070|1069|1023|1022|81606594
1313726400000|2011-08-19 04:00:00|1004|1003|998|997|1045|1044|991|990|83972510
1313985600000|2011-08-22 04:00:00|1038|1037|1002|1001|1039|1038|982|981|69869333
1314072000000|2011-08-23 04:00:00|1017|1016|1032|1031|1032|1031|1001|1001|47307251
1314158400000|2011-08-24 04:00:00|1033|1032|1045|1044|1046|1045|1014|1013|49315624
1314244800000|2011-08-25 04:00:00|1054|1053|1029|1028|1071|1070|1023|1022|47280613
1314331200000|2011-08-26 04:00:00|1020|1019|1041|1040|1053|1052|1006|1006|55023720
1314590400000|2011-08-29 04:00:00|1063|1062|1093|1092|1095|1094|1062|1061|46636729
1314676800000|2011-08-30 04:00:00|1086|1085|1087|1086|1096|1095|1065|1064|48105857
1314763200000|2011-08-31 04:00:00|1105|1104|1112|1111|1130|1129|1099|1098|65183262
1314849600000|2011-09-01 04:00:00|1114|1112|1085|1084|1127|1126|1082|1081|59847155
1314936000000|2011-09-02 04:00:00|1051|1050|1042|1041|1069|1068|1027|1026|57989717
1315281600000|2011-09-06 04:00:00|1002|1002|1023|1022|1027|1026|1001|1000|61848097
1315368000000|2011-09-07 04:00:00|1042|1040|1054|1054|1058|1058|1033|1032|42294403
1315454400000|2011-09-08 04:00:00|1048|1046|1035|1034|1064|1063|1028|1027|42906648
1315540800000|2011-09-09 04:00:00|1007|1006|1006|1005|1029|1028|999|998|66898898
1315800000000|2011-09-12 04:00:00|988|987|1012|1011|1014|1013|986|985|56012397
1315886400000|2011-09-13 04:00:00|1015|1014|1016|1015|1023|1022|1001|1000|42684451
1315972800000|2011-09-14 04:00:00|1025|1024|1033|1032|1050|1049|1005|1004|66441566
1316059200000|2011-09-15 04:00:00|1046|1045|1063|1062|1064|1063|1033|1032|51582984
1316145600000|2011-09-16 04:00:00|1065|1064|1062|1061|1069|1068|1043|1042|41035443
1316404800000|2011-09-19 04:00:00|1032|1031|1055|1054|1062|1062|1031|1030|38076838
1316491200000|2011-09-20 04:00:00|1060|1059|1043|1042|1065|1064|1042|1041|35804700
1316577600000|2011-09-21 04:00:00|1042|1041|998|997|1051|1050|997|997|59412204
1316664000000|2011-09-22 04:00:00|979|978|962|962|1014|1013|946|945|110230284
1316750400000|2011-09-23 04:00:00|948|947|986|985|998|998|941|940|67177250
1317009600000|2011-09-26 04:00:00|998|997|1008|1007|1009|1008|971|970|51904551
1317096000000|2011-09-27 04:00:00|1033|1032|1011|1011|1035|1035|1009|1008|62027929
1317182400000|2011-09-28 04:00:00|1020|1018|993|992|1022|1021|991|990|41947167
1317268800000|2011-09-29 04:00:00|1015|1014|1000|999|1015|1014|976|975|50990928
1317355200000|2011-09-30 04:00:00|989|988|967|966|1001|1000|966|965|51602199
1317614400000|2011-10-03 04:00:00|965|964|937|937|992|991|937|936|67023143
1317700800000|2011-10-04 04:00:00|923|922|1010|1009|1013|1013|906|905|99310385
1317787200000|2011-10-05 04:00:00|1008|1007|1056|1055|1059|1059|984|983|91302581
1317873600000|2011-10-06 04:00:00|1061|1060|1099|1099|1100|1099|1057|1056|83797934
1317960000000|2011-10-07 04:00:00|1103|1102|1069|1069|1120|1119|1063|1062|83280168
1318219200000|2011-10-10 04:00:00|1094|1093|1122|1121|1123|1123|1091|1090|54739885
1318305600000|2011-10-11 04:00:00|1116|1115|1124|1123|1129|1128|1103|1102|57223988
1318392000000|2011-10-12 04:00:00|1141|1140|1139|1138|1180|1179|1139|1138|75621908
1318478400000|2011-10-13 04:00:00|1136|1135|1134|1133|1146|1145|1104|1104|57880695
1318564800000|2011-10-14 04:00:00|1157|1157|1157|1156|1166|1166|1134|1134|51805850
1318824000000|2011-10-17 04:00:00|1170|1169|1140|1139|1176|1175|1133|1132|50206652
1318910400000|2011-10-18 04:00:00|1143|1141|1178|1178|1193|1192|1128|1127|65024667
1318996800000|2011-10-19 04:00:00|1177|1176|1156|1156|1192|1191|1146|1146|67623095
1319083200000|2011-10-20 04:00:00|1165|1164|1171|1170|1175|1174|1148|1147|60064453
1319169600000|2011-10-21 04:00:00|1187|1186|1227|1227|1232|1231|1187|1186|82656653
1319428800000|2011-10-24 04:00:00|1231|1230|1251|1251|1265|1264|1231|1230|65365661
1319515200000|2011-10-25 04:00:00|1259|1257|1244|1243|1259|1258|1215|1214|73401707
1319601600000|2011-10-26 04:00:00|1210|1209|1187|1186|1220|1220|1154|1154|147825569
1319688000000|2011-10-27 04:00:00|1228|1227|1208|1207|1229|1227|1172|1171|127102325
1319774400000|2011-10-28 04:00:00|1197|1196|1199|1198|1207|1206|1188|1187|56233073
1320033600000|2011-10-31 04:00:00|1179|1177|1169|1168|1191|1190|1168|1168|38844546
1320120000000|2011-11-01 04:00:00|1134|1130|1108|1107|1139|1138|1103|1103|103370599
1320206400000|2011-11-02 04:00:00|1126|1125|1116|1115|1128|1127|1104|1104|50389903
1320292800000|2011-11-03 04:00:00|1130|1129|1133|1132|1139|1138|1103|1102|54427869
1320379200000|2011-11-04 04:00:00|1128|1127|1126|1126|1139|1138|1113|1112|41208987
1320642000000|2011-11-07 05:00:00|1119|1118|1122|1121|1130|1130|1107|1106|38734083
1320728400000|2011-11-08 05:00:00|1128|1127|1162|1161|1168|1167|1119|1118|58962789
1320814800000|2011-11-09 05:00:00|1120|1119|1104|1103|1138|1137|1099|1098|67831846
1320901200000|2011-11-10 05:00:00|1118|1117|1098|1098|1119|1118|1091|1090|47235423
1320987600000|2011-11-11 05:00:00|1114|1112|1113|1113|1119|1118|1105|1105|31488326
1321246800000|2011-11-14 05:00:00|1113|1112|1101|1100|1117|1116|1099|1098|27323905
1321333200000|2011-11-15 05:00:00|1093|1092|1088|1087|1100|1099|1083|1082|42226924
1321419600000|2011-11-16 05:00:00|1080|1079|1056|1055|1082|1081|1051|1050|46607102
1321506000000|2011-11-17 05:00:00|1055|1054|1016|1016|1056|1055|1008|1007|64564376
1321592400000|2011-11-18 05:00:00|1028|1027|1010|1009|1030|1029|1008|1007|41417893
1321851600000|2011-11-21 05:00:00|998|997|1006|1005|1012|1011|981|980|56650377
1321938000000|2011-11-22 05:00:00|1003|1002|1009|1008|1015|1014|991|990|41850603
1322024400000|2011-11-23 05:00:00|998|997|984|983|1004|1003|983|983|42660561
1322197200000|2011-11-25 05:00:00|982|981|976|975|995|994|976|975|18515308
1322456400000|2011-11-28 05:00:00|1014|1013|1001|1000|1019|1018|991|990|53651604
1322542800000|2011-11-29 05:00:00|1003|1002|1000|999|1013|1012|992|992|38925175
1322629200000|2011-11-30 05:00:00|1032|1031|1059|1059|1060|1059|1018|1017|60340909
1322715600000|2011-12-01 05:00:00|1051|1050|1062|1061|1081|1080|1042|1041|46036504
1322802000000|2011-12-02 05:00:00|1080|1079|1091|1090|1110|1109|1076|1075|64125527
1323061200000|2011-12-05 05:00:00|1116|1115|1112|1111|1142|1141|1103|1102|63488612
1323147600000|2011-12-06 05:00:00|1110|1109|1105|1104|1119|1119|1101|1100|36877614
1323234000000|2011-12-07 05:00:00|1101|1100|1108|1105|1115|1114|1088|1088|42815656
1323320400000|2011-12-08 05:00:00|1096|1095|1075|1075|1111|1111|1066|1065|78524769
1323406800000|2011-12-09 05:00:00|1094|1093|1102|1102|1111|1110|1088|1087|45208442
1323666000000|2011-12-12 05:00:00|1087|1086|1084|1083|1089|1088|1069|1068|38101522
1323752400000|2011-12-13 05:00:00|1092|1091|1047|1046|1104|1103|1037|1036|58913205
1323838800000|2011-12-14 05:00:00|1034|1033|1014|1013|1041|1041|1011|1010|51001762
1323925200000|2011-12-15 05:00:00|1033|1032|1026|1025|1036|1035|1020|1019|36522306
1324011600000|2011-12-16 05:00:00|1033|1032|1025|1020|1040|1039|1017|1016|36557283
1324270800000|2011-12-19 05:00:00|1026|1024|1002|1002|1039|1038|1000|999|42419945
1324357200000|2011-12-20 05:00:00|1019|1018|1035|1035|1038|1037|1019|1018|42963527
1324443600000|2011-12-21 05:00:00|1039|1038|1066|1065|1074|1073|1033|1032|54119262
1324530000000|2011-12-22 05:00:00|1077|1076|1095|1094|1098|1097|1075|1074|40351955
1324616400000|2011-12-23 05:00:00|1100|1099|1094|1093|1100|1099|1080|1079|25923147
1324962000000|2011-12-27 05:00:00|1088|1086|1081|1080|1098|1097|1077|1076|24367465
1324962000000|2011-12-27 05:00:00|1088|1086|1081|1080|1098|1097|1077|1076|24367465
1325048400000|2011-12-28 05:00:00|1082|1081|1053|1053|1084|1083|1043|1043|32259616
1325134800000|2011-12-29 05:00:00|1057|1056|1067|1067|1075|1074|1052|1051|32018941
1325221200000|2011-12-30 05:00:00|1064|1063|1076|1075|1079|1078|1061|1060|25190042
1325566800000|2012-01-03 05:00:00|1102|1101|1114|1113|1125|1124|1101|1100|42374139
1325653200000|2012-01-04 05:00:00|1116|1115|1134|1133|1153|1152|1108|1107|73029843
1325739600000|2012-01-05 05:00:00|1133|1132|1160|1159|1163|1162|1125|1124|62894045
1325826000000|2012-01-06 05:00:00|1171|1170|1172|1172|1180|1179|1152|1152|55244382
1326085200000|2012-01-09 05:00:00|1184|1183|1180|1180|1195|1194|1171|1170|52777992
1326171600000|2012-01-10 05:00:00|1200|1199|1180|1179|1205|1204|1163|1163|116187568
1326258000000|2012-01-11 05:00:00|1173|1172|1208|1207|1218|1217|1166|1165|61620672
1326344400000|2012-01-12 05:00:00|1216|1216|1214|1213|1218|1217|1190|1189|47138321
1326430800000|2012-01-13 05:00:00|1200|1199|1204|1203|1208|1207|1185|1184|42858918
1326776400000|2012-01-17 05:00:00|1221|1219|1202|1201|1226|1226|1197|1196|41656812
1326862800000|2012-01-18 05:00:00|1204|1203|1234|1233|1237|1236|1201|1200|45656071
1326949200000|2012-01-19 05:00:00|1249|1248|1261|1260|1272|1272|1243|1242|67660574
1327035600000|2012-01-20 05:00:00|1255|1254|1260|1259|1264|1263|1246|1245|39642189
1327294800000|2012-01-23 05:00:00|1269|1268|1266|1266|1284|1283|1256|1255|42738212
1327381200000|2012-01-24 05:00:00|1257|1256|1283|1282|1286|1285|1246|1246|43568572
1327467600000|2012-01-25 05:00:00|1281|1279|1292|1291|1298|1298|1271|1270|50994956
1327554000000|2012-01-26 05:00:00|1304|1303|1279|1278|1305|1304|1267|1266|70410748
1327640400000|2012-01-27 05:00:00|1200|1199|1222|1221|1253|1253|1180|1179|124511894
1327899600000|2012-01-30 05:00:00|1206|1205|1231|1230|1244|1243|1201|1200|53987313
1327986000000|2012-01-31 05:00:00|1248|1247|1242|1241|1251|1250|1226|1225|42120104
1328072400000|2012-02-01 05:00:00|1273|1273|1234|1234|1274|1273|1230|1229|67999017
1328158800000|2012-02-02 05:00:00|1243|1241|1227|1226|1244|1243|1221|1220|42931142
1328245200000|2012-02-03 05:00:00|1247|1245|1278|1277|1284|1283|1240|1239|74724042
1328504400000|2012-02-06 05:00:00|1286|1285|1296|1295|1300|1299|1272|1271|44666747
1328590800000|2012-02-07 05:00:00|1295|1292|1289|1288|1297|1296|1283|1283|37529755
1328677200000|2012-02-08 05:00:00|1291|1290|1286|1285|1296|1295|1280|1280|33976097
1328763600000|2012-02-09 05:00:00|1290|1289|1270|1269|1290|1289|1268|1267|48844822
1328850000000|2012-02-10 05:00:00|1252|1251|1243|1243|1266|1265|1238|1237|50270024
1329109200000|2012-02-13 05:00:00|1273|1272|1254|1253|1273|1272|1252|1251|32939261
1329195600000|2012-02-14 05:00:00|1247|1246|1248|1247|1258|1257|1235|1234|37404746
1329282000000|2012-02-15 05:00:00|1249|1248|1238|1237|1257|1256|1234|1233|37033953
1329368400000|2012-02-16 05:00:00|1239|1238|1275|1274|1277|1277|1239|1238|47559025
1329454800000|2012-02-17 05:00:00|1284|1283|1275|1274|1286|1286|1272|1271|29304371
1329800400000|2012-02-21 05:00:00|1275|1274|1254|1253|1276|1275|1247|1246|36594974
1329886800000|2012-02-22 05:00:00|1250|1249|1228|1227|1251|1250|1223|1222|40511059
1329973200000|2012-02-23 05:00:00|1227|1226|1240|1240|1244|1243|1217|1216|34719167
1330059600000|2012-02-24 05:00:00|1244|1243|1223|1222|1246|1245|1220|1219|30028673
1330318800000|2012-02-27 05:00:00|1213|1212|1230|1230|1236|1235|1200|1199|37399366
1330405200000|2012-02-28 05:00:00|1235|1234|1226|1225|1235|1235|1221|1220|26366857
1330491600000|2012-02-29 05:00:00|1227|1226|1238|1237|1255|1255|1226|1224|57818938
1330578000000|2012-03-01 05:00:00|1248|1247|1268|1267|1277|1276|1246|1245|66624166
1330664400000|2012-03-02 05:00:00|1275|1274|1273|1272|1294|1293|1269|1268|47512759
1330923600000|2012-03-05 05:00:00|1267|1266|1246|1245|1268|1267|1242|1241|27245264
1331010000000|2012-03-06 05:00:00|1222|1221|1209|1208|1225|1224|1201|1200|54188462
1331096400000|2012-03-07 05:00:00|1221|1220|1225|1224|1230|1229|1216|1215|26998377
1331182800000|2012-03-08 05:00:00|1241|1240|1247|1246|1255|1254|1233|1232|35811774
1331269200000|2012-03-09 05:00:00|1253|1253|1259|1258|1273|1272|1249|1248|34558726
1331524800000|2012-03-12 04:00:00|1259|1257|1243|1242|1260|1259|1238|1237|29011061
1331611200000|2012-03-13 04:00:00|1250|1249|1270|1267|1272|1271|1241|1240|40736278
1331697600000|2012-03-14 04:00:00|1265|1264|1288|1287|1290|1289|1264|1263|45887774
1331784000000|2012-03-15 04:00:00|1291|1290|1290|1289|1304|1303|1284|1283|52877696
1331870400000|2012-03-16 04:00:00|1286|1285|1253|1252|1290|1289|1253|1252|59137292
1332129600000|2012-03-19 04:00:00|1253|1252|1263|1262|1268|1267|1249|1248|40175150
1332216000000|2012-03-20 04:00:00|1247|1246|1255|1254|1261|1260|1240|1239|38981750
1332302400000|2012-03-21 04:00:00|1261|1260|1258|1257|1267|1266|1255|1254|26122460
1332388800000|2012-03-22 04:00:00|1248|1247|1232|1231|1254|1253|1225|1224|48446964
1332475200000|2012-03-23 04:00:00|1231|1230|1233|1232|1237|1236|1219|1218|36375788
1332734400000|2012-03-26 04:00:00|1246|1245|1249|1248|1250|1249|1240|1239|25456603
1332820800000|2012-03-27 04:00:00|1251|1250|1232|1231|1261|1260|1231|1230|33405707
1332907200000|2012-03-28 04:00:00|1234|1233|1232|1231|1236|1235|1218|1218|39088656
1332993600000|2012-03-29 04:00:00|1234|1233|1250|1249|1252|1251|1227|1226|44743275
1333080000000|2012-03-30 04:00:00|1256|1255|1248|1247|1258|1257|1241|1240|32789457
1333339200000|2012-04-02 04:00:00|1251|1250|1263|1262|1265|1264|1245|1244|41383946
1333425600000|2012-04-03 04:00:00|1271|1270|1264|1263|1295|1294|1247|1246|89105115
1333512000000|2012-04-04 04:00:00|1247|1246|1251|1250|1252|1251|1233|1232|47747287
1333598400000|2012-04-05 04:00:00|1239|1238|1247|1246|1258|1257|1239|1238|36491967
1333944000000|2012-04-09 04:00:00|1226|1225|1221|1220|1229|1228|1212|1212|40836220
1334030400000|2012-04-10 04:00:00|1218|1217|1179|1178|1228|1227|1166|1165|75072557
1334116800000|2012-04-11 04:00:00|1199|1198|1192|1191|1202|1201|1189|1188|32697229
1334203200000|2012-04-12 04:00:00|1193|1192|1208|1207|1213|1212|1187|1186|25357576
1334289600000|2012-04-13 04:00:00|1198|1197|1192|1191|1203|1202|1185|1184|35006065
1334548800000|2012-04-16 04:00:00|1201|1200|1188|1187|1205|1204|1184|1183|29469249
1334635200000|2012-04-17 04:00:00|1197|1196|1191|1190|1200|1199|1189|1188|33826461
1334721600000|2012-04-18 04:00:00|1181|1180|1179|1178|1185|1184|1173|1172|30611970
1334808000000|2012-04-19 04:00:00|1180|1179|1166|1165|1188|1187|1159|1158|45860994
1334894400000|2012-04-20 04:00:00|1171|1170|1142|1141|1171|1170|1140|1139|44810020
1335153600000|2012-04-23 04:00:00|1119|1118|1135|1134|1140|1139|1116|1115|28917594
1335240000000|2012-04-24 04:00:00|1157|1156|1141|1140|1160|1159|1137|1136|34195309
1335326400000|2012-04-25 04:00:00|1150|1149|1174|1173|1175|1174|1144|1143|42458076
1335412800000|2012-04-26 04:00:00|1171|1170|1189|1188|1193|1192|1167|1166|39148242
1335499200000|2012-04-27 04:00:00|1202|1201|1160|1159|1204|1203|1153|1152|67206932
1335758400000|2012-04-30 04:00:00|1144|1143|1127|1126|1147|1146|1116|1115|42965898
1335844800000|2012-05-01 04:00:00|1126|1125|1124|1123|1134|1133|1112|1111|42054684
1335931200000|2012-05-02 04:00:00|1116|1114|1110|1109|1118|1116|1101|1100|45597814
1336017600000|2012-05-03 04:00:00|1112|1110|1092|1091|1115|1114|1086|1085|38164302
1336104000000|2012-05-04 04:00:00|1085|1083|1067|1066|1087|1086|1064|1063|48334525
1336363200000|2012-05-07 04:00:00|1054|1053|1067|1066|1079|1078|1053|1052|31486808
1336449600000|2012-05-08 04:00:00|1059|1058|1060|1060|1064|1063|1041|1040|45066385
1336536000000|2012-05-09 04:00:00|1050|1048|1070|1069|1081|1080|1043|1042|51824721
1336622400000|2012-05-10 04:00:00|1084|1083|1071|1070|1086|1085|1067|1066|40171224
1336708800000|2012-05-11 04:00:00|1062|1061|1058|1057|1083|1082|1057|1056|35132319
1336968000000|2012-05-14 04:00:00|1043|1042|1032|1031|1053|1052|1031|1030|47934635
1337054400000|2012-05-15 04:00:00|1034|1033|1015|1014|1034|1033|1011|1010|39424225
1337140800000|2012-05-16 04:00:00|1023|1022|1016|1015|1043|1043|1015|1015|42291121
1337227200000|2012-05-17 04:00:00|1017|1014|1001|1001|1025|1024|1001|1001|48128909
1337313600000|2012-05-18 04:00:00|1008|1007|1000|1000|1018|1017|997|996|47172021
1337572800000|2012-05-21 04:00:00|1002|1002|1021|1020|1023|1022|1001|1000|35956125
1337659200000|2012-05-22 04:00:00|1026|1025|1021|1020|1040|1039|1016|1015|41592655
1337745600000|2012-05-23 04:00:00|1032|1031|1043|1042|1045|1044|1022|1022|67308707
1337832000000|2012-05-24 04:00:00|1048|1047|1060|1059|1062|1061|1039|1038|43914584
1337918400000|2012-05-25 04:00:00|1062|1061|1060|1059|1068|1067|1052|1051|28659852
1338264000000|2012-05-29 04:00:00|1070|1068|1086|1085|1088|1087|1069|1068|41956573
1338350400000|2012-05-30 04:00:00|1075|1074|1066|1065|1075|1074|1053|1052|42059120
1338436800000|2012-05-31 04:00:00|1062|1061|1059|1058|1068|1067|1041|1040|42678627
1338523200000|2012-06-01 04:00:00|1033|1032|1012|1011|1037|1036|1007|1006|64806460
1338782400000|2012-06-04 04:00:00|1015|1014|1003|1002|1018|1017|992|991|55159231
1338868800000|2012-06-05 04:00:00|1002|1001|1020|1019|1024|1023|998|997|36880087
1338955200000|2012-06-06 04:00:00|1030|1029|1057|1056|1058|1057|1027|1027|48494671
1339041600000|2012-06-07 04:00:00|1074|1073|1055|1054|1079|1078|1053|1052|32348467
1339128000000|2012-06-08 04:00:00|1051|1050|1066|1065|1068|1067|1038|1038|29842963
1339387200000|2012-06-11 04:00:00|1078|1077|1046|1045|1080|1079|1045|1045|32133410
1339473600000|2012-06-12 04:00:00|1049|1046|1050|1049|1055|1054|1032|1031|32746966
1339560000000|2012-06-13 04:00:00|1039|1038|1030|1029|1049|1048|1023|1022|40145999
1339646400000|2012-06-14 04:00:00|1028|1027|1042|1041|1045|1044|1022|1021|35195111
1339732800000|2012-06-15 04:00:00|1039|1038|1034|1033|1043|1042|1027|1026|34959064
1339992000000|2012-06-18 04:00:00|1035|1034|1033|1032|1040|1039|1027|1026|25036938
1340078400000|2012-06-19 04:00:00|1037|1035|1058|1057|1064|1063|1036|1035|35847186
1340164800000|2012-06-20 04:00:00|1059|1058|1065|1064|1074|1073|1053|1052|40032319
1340251200000|2012-06-21 04:00:00|1064|1063|1026|1025|1068|1067|1026|1025|38182122
1340337600000|2012-06-22 04:00:00|1036|1035|1020|1019|1040|1039|1019|1018|29855706
1340596800000|2012-06-25 04:00:00|1013|1012|1001|1000|1017|1016|996|995|42457973
1340683200000|2012-06-26 04:00:00|1007|1006|1002|1001|1008|1007|997|996|28794487
1340769600000|2012-06-27 04:00:00|1005|1004|1002|1001|1009|1008|998|997|22534530
1340856000000|2012-06-28 04:00:00|994|993|1009|1008|1009|1008|993|992|34589662
1340942400000|2012-06-29 04:00:00|995|994|959|958|998|997|947|946|129479189
1341201600000|2012-07-02 04:00:00|951|950|939|938|960|959|931|930|14551289
1341288000000|2012-07-03 04:00:00|953|952|961|961|979|978|950|949|48858504
1341460800000|2012-07-05 04:00:00|967|966|957|956|974|973|954|953|29776171
1341547200000|2012-07-06 04:00:00|949|948|950|949|952|951|941|940|28966336
1341806400000|2012-07-09 04:00:00|945|944|945|944|947|946|932|931|35561362
1341892800000|2012-07-10 04:00:00|951|950|935|934|955|954|929|928|31965002
1341979200000|2012-07-11 04:00:00|934|933|933|932|938|937|927|926|30655565
1342065600000|2012-07-12 04:00:00|926|925|913|912|928|927|912|912|51267270
1342152000000|2012-07-13 04:00:00|916|915|928|927|932|931|915|914|28367465
1342411200000|2012-07-16 04:00:00|922|920|927|926|932|931|916|915|26205223
1342497600000|2012-07-17 04:00:00|929|927|934|933|935|934|913|912|26563195
1342584000000|2012-07-18 04:00:00|936|935|939|938|952|951|935|934|29569786
1342670400000|2012-07-19 04:00:00|945|944|935|934|950|949|934|933|32275160
1342756800000|2012-07-20 04:00:00|930|929|921|920|935|934|919|918|26180729
1343016000000|2012-07-23 04:00:00|908|907|917|916|921|920|906|905|31115834
1343102400000|2012-07-24 04:00:00|919|918|906|904|924|923|896|895|50771268
1343188800000|2012-07-25 04:00:00|920|919|897|896|920|919|893|892|41130848
1343275200000|2012-07-26 04:00:00|906|905|896|895|911|910|884|883|45898443
1343361600000|2012-07-27 04:00:00|899|898|901|900|910|909|889|888|65667075
1343620800000|2012-07-30 04:00:00|905|904|911|910|918|917|902|901|38627785
1343707200000|2012-07-31 04:00:00|913|912|924|923|928|927|913|912|38952842
1343793600000|2012-08-01 04:00:00|928|927|904|903|942|941|899|899|63971644
1343880000000|2012-08-02 04:00:00|900|899|892|891|903|902|883|882|43479722
1344225600000|2012-08-06 04:00:00|913|913|916|915|921|920|910|909|22878055
1344312000000|2012-08-07 04:00:00|920|919|932|931|939|938|919|918|42298761
1344398400000|2012-08-08 04:00:00|926|925|935|934|938|937|925|924|21874912
1344484800000|2012-08-09 04:00:00|932|931|935|934|946|945|931|930|29795643
1344571200000|2012-08-10 04:00:00|930|929|935|934|936|935|924|923|18708154
1344830400000|2012-08-13 04:00:00|936|935|940|939|942|941|926|925|20204308
1344916800000|2012-08-14 04:00:00|945|943|945|944|966|965|943|942|45038536
1345003200000|2012-08-15 04:00:00|946|945|950|949|954|953|942|941|20670080
1345089600000|2012-08-16 04:00:00|951|950|960|959|967|966|950|949|32297443
1345176000000|2012-08-17 04:00:00|967|966|964|963|978|977|961|960|32977107
1345435200000|2012-08-20 04:00:00|959|958|963|962|964|963|952|951|37638476
1345521600000|2012-08-21 04:00:00|964|963|954|953|970|969|953|952|24859124
1345608000000|2012-08-22 04:00:00|951|950|949|948|956|955|941|940|25422172
1345694400000|2012-08-23 04:00:00|947|946|946|945|954|953|943|942|22608992
1345780800000|2012-08-24 04:00:00|942|941|949|948|952|951|942|941|18159699
1346040000000|2012-08-27 04:00:00|951|950|939|938|952|951|939|938|21359658
1346126400000|2012-08-28 04:00:00|938|937|934|933|944|943|932|931|21365325
1346212800000|2012-08-29 04:00:00|933|932|933|932|940|939|930|929|24776023
1346299200000|2012-08-30 04:00:00|931|930|931|930|934|933|926|925|15247508
1346385600000|2012-08-31 04:00:00|938|937|935|935|943|942|932|931|24679166
1346731200000|2012-09-04 04:00:00|937|936|942|941|948|947|936|935|36354241
1346817600000|2012-09-05 04:00:00|945|944|958|957|962|961|940|939|38791189
1346904000000|2012-09-06 04:00:00|967|966|992|992|996|995|967|966|64439404
1346990400000|2012-09-07 04:00:00|994|993|1014|1013|1023|1022|994|993|57815123
1347249600000|2012-09-10 04:00:00|1009|1008|1011|1010|1028|1027|1007|1006|41816643
1347336000000|2012-09-11 04:00:00|1019|1017|1016|1015|1025|1024|1013|1012|26500478
1347422400000|2012-09-12 04:00:00|1026|1025|1022|1021|1030|1029|1018|1017|26330829
1347508800000|2012-09-13 04:00:00|1020|1019|1034|1033|1038|1037|1013|1012|49780603
1347595200000|2012-09-14 04:00:00|1040|1039|1053|1052|1057|1056|1040|1039|51773512
1347854400000|2012-09-17 04:00:00|1029|1028|1039|1039|1042|1041|1027|1026|29487096
1347940800000|2012-09-18 04:00:00|1031|1029|1043|1042|1045|1044|1029|1028|33264779
1348027200000|2012-09-19 04:00:00|1050|1049|1059|1058|1066|1065|1046|1045|39942996
1348113600000|2012-09-20 04:00:00|1049|1048|1046|1044|1052|1051|1036|1035|26917481
1348200000000|2012-09-21 04:00:00|1054|1052|1039|1039|1054|1053|1036|1035|30292744
1348459200000|2012-09-24 04:00:00|1030|1029|1033|1032|1040|1039|1027|1026|26720619
1348545600000|2012-09-25 04:00:00|1037|1036|1009|1008|1037|1036|1007|1006|35335226
1348632000000|2012-09-26 04:00:00|999|998|1001|1000|1012|1011|987|986|42765651
1348718400000|2012-09-27 04:00:00|1013|1013|1004|1002|1018|1017|1002|1002|24495295
1348804800000|2012-09-28 04:00:00|1000|999|986|984|1000|1000|982|981|40134735
1349064000000|2012-10-01 04:00:00|992|990|993|992|1008|1007|989|988|31929321
1349150400000|2012-10-02 04:00:00|1001|1000|979|978|1005|1004|972|971|61267869
1349236800000|2012-10-03 04:00:00|981|980|995|994|1002|1001|977|976|49724380
1349323200000|2012-10-04 04:00:00|1006|1005|1012|1011|1015|1014|997|996|45371936
1349409600000|2012-10-05 04:00:00|1019|1018|1015|1014|1028|1027|1014|1013|38291580
1349668800000|2012-10-08 04:00:00|1008|1007|1005|1004|1012|1011|1000|999|24517412
1349755200000|2012-10-09 04:00:00|1022|1021|1009|1008|1025|1024|1003|1002|36018583
1349841600000|2012-10-10 04:00:00|1012|1011|1000|998|1012|1011|996|995|32974358
1349928000000|2012-10-11 04:00:00|1008|1007|1015|1014|1026|1025|1006|1005|37657620
1350014400000|2012-10-12 04:00:00|1014|1013|1011|1011|1025|1024|1010|1009|22619026
1350273600000|2012-10-15 04:00:00|1014|1013|1023|1022|1025|1024|1010|1009|24350271
1350360000000|2012-10-16 04:00:00|1027|1025|1030|1029|1032|1031|1023|1022|29608311
1350446400000|2012-10-17 04:00:00|1032|1031|1041|1040|1041|1040|1027|1026|27573844
1350532800000|2012-10-18 04:00:00|1039|1036|1044|1043|1057|1056|1034|1033|41686318
1350619200000|2012-10-19 04:00:00|1043|1042|1019|1018|1044|1043|1014|1013|37568040
1350878400000|2012-10-22 04:00:00|1016|1015|1017|1016|1024|1023|1004|1003|37408517
1350964800000|2012-10-23 04:00:00|1002|1001|1001|1000|1011|1010|997|997|30929545
1351051200000|2012-10-24 04:00:00|1009|1008|1017|1016|1029|1028|1002|1001|45317085
1351137600000|2012-10-25 04:00:00|1041|1039|1039|1038|1049|1048|1028|1028|54625147
1351224000000|2012-10-26 04:00:00|1034|1033|1036|1035|1042|1041|1023|1022|40955695
1351656000000|2012-10-31 04:00:00|1070|1069|1116|1116|1117|1116|1060|1060|132857852
1351742400000|2012-11-01 04:00:00|1119|1118|1125|1124|1130|1129|1089|1088|84924373
1351828800000|2012-11-02 04:00:00|1131|1130|1118|1117|1138|1137|1116|1115|51039289
1352091600000|2012-11-05 05:00:00|1115|1114|1125|1124|1135|1134|1114|1113|36346189
1352178000000|2012-11-06 05:00:00|1134|1133|1142|1140|1159|1158|1127|1126|46421928
1352264400000|2012-11-07 05:00:00|1127|1125|1107|1105|1134|1133|1105|1104|54850317
1352350800000|2012-11-08 05:00:00|1110|1109|1090|1089|1123|1122|1090|1089|43944927
1352437200000|2012-11-09 05:00:00|1076|1075|1094|1093|1110|1109|1072|1071|38799610
1352696400000|2012-11-12 05:00:00|1103|1102|1098|1097|1116|1115|1097|1096|24791134
1352782800000|2012-11-13 05:00:00|1087|1086|1101|1100|1110|1109|1087|1086|31553027
1352869200000|2012-11-14 05:00:00|1105|1102|1068|1067|1105|1104|1063|1062|43244616
1352955600000|2012-11-15 05:00:00|1059|1057|1057|1056|1080|1079|1047|1046|47283766
1353042000000|2012-11-16 05:00:00|1060|1057|1050|1049|1065|1064|1039|1038|43262470
1353301200000|2012-11-19 05:00:00|1066|1065|1083|1082|1090|1089|1066|1065|37142450
1353387600000|2012-11-20 05:00:00|1086|1085|1086|1085|1102|1101|1077|1076|33842594
1353474000000|2012-11-21 05:00:00|1084|1082|1093|1092|1100|1099|1081|1080|19930355
1353646800000|2012-11-23 05:00:00|1098|1098|1110|1109|1110|1109|1098|1098|15211679
1353906000000|2012-11-26 05:00:00|1106|1105|1111|1110|1114|1113|1098|1097|25359823
1353992400000|2012-11-27 05:00:00|1112|1111|1111|1110|1127|1126|1110|1110|36174062
1354078800000|2012-11-28 05:00:00|1109|1106|1126|1124|1126|1125|1099|1098|35359426
1354165200000|2012-11-29 05:00:00|1134|1132|1153|1152|1153|1152|1133|1132|55099463
1354251600000|2012-11-30 05:00:00|1152|1150|1145|1142|1161|1160|1134|1133|35995316
1354510800000|2012-12-03 05:00:00|1156|1155|1143|1141|1170|1169|1141|1140|45727724
1354597200000|2012-12-04 05:00:00|1141|1140|1131|1130|1144|1143|1124|1123|31512005
1354683600000|2012-12-05 05:00:00|1133|1132|1131|1128|1140|1139|1119|1118|31529597
1354770000000|2012-12-06 05:00:00|1129|1129|1124|1123|1131|1130|1120|1119|29968147
1354856400000|2012-12-07 05:00:00|1127|1126|1148|1147|1150|1149|1127|1126|37079541
1355115600000|2012-12-10 05:00:00|1143|1142|1148|1147|1153|1152|1142|1141|24564581
1355202000000|2012-12-11 05:00:00|1151|1150|1149|1146|1158|1157|1141|1140|33422766
1355288400000|2012-12-12 05:00:00|1154|1152|1148|1147|1156|1155|1144|1143|28827948
1355374800000|2012-12-13 05:00:00|1147|1146|1128|1127|1150|1149|1122|1121|32681585
1355461200000|2012-12-14 05:00:00|1125|1124|1112|1110|1127|1126|1104|1103|33500771
1355720400000|2012-12-17 05:00:00|1115|1114|1140|1139|1141|1140|1115|1114|41325533
1355806800000|2012-12-18 05:00:00|1147|1146|1168|1166|1168|1167|1141|1140|58312497
1355893200000|2012-12-19 05:00:00|1180|1179|1174|1171|1185|1184|1163|1162|48951840
1355979600000|2012-12-20 05:00:00|1173|1173|1177|1176|1180|1179|1159|1158|43733000
1356066000000|2012-12-21 05:00:00|1158|1156|1182|1181|1185|1185|1148|1147|70440702
1356325200000|2012-12-24 05:00:00|1172|1169|1239|1238|1240|1239|1169|1168|77500666
1356498000000|2012-12-26 05:00:00|1232|1231|1280|1278|1280|1278|1232|1231|122176615
1356584400000|2012-12-27 05:00:00|1279|1279|1275|1274|1281|1280|1237|1236|94357362
1356670800000|2012-12-28 05:00:00|1255|1255|1283|1282|1288|1287|1253|1252|79758098
1356930000000|2012-12-31 05:00:00|1288|1286|1296|1295|1308|1307|1277|1276|94219696
1357102800000|2013-01-02 05:00:00|1324|1323|1320|1319|1328|1327|1301|1300|70986589
1357189200000|2013-01-03 05:00:00|1324|1323|1345|1345|1370|1369|1306|1305|117550566
1357275600000|2013-01-04 05:00:00|1351|1350|1357|1354|1361|1360|1336|1335|52687668
1357534800000|2013-01-07 05:00:00|1353|1352|1342|1341|1358|1357|1336|1335|41933225
1357621200000|2013-01-08 05:00:00|1339|1338|1334|1333|1343|1342|1321|1320|45318924
1357707600000|2013-01-09 05:00:00|1342|1340|1348|1347|1360|1359|1341|1340|35839040
1357794000000|2013-01-10 05:00:00|1379|1378|1385|1384|1394|1393|1369|1368|75666685
1357880400000|2013-01-11 05:00:00|1401|1400|1400|1399|1407|1406|1391|1390|64707826
1358139600000|2013-01-14 05:00:00|1404|1403|1400|1398|1409|1408|1387|1386|43889391
1358226000000|2013-01-15 05:00:00|1391|1390|1430|1429|1430|1429|1390|1389|53173554
1358312400000|2013-01-16 05:00:00|1418|1417|1422|1420|1425|1424|1402|1401|49042555
1358398800000|2013-01-17 05:00:00|1427|1426|1422|1421|1430|1429|1408|1407|38583137
1358485200000|2013-01-18 05:00:00|1409|1408|1410|1409|1414|1413|1398|1397|42333655
1358830800000|2013-01-22 05:00:00|1406|1405|1417|1416|1419|1418|1401|1400|32986806
1358917200000|2013-01-23 05:00:00|1400|1399|1388|1387|1402|1401|1380|1379|55529771
1359003600000|2013-01-24 05:00:00|1383|1382|1388|1387|1398|1397|1382|1381|38140971
1359090000000|2013-01-25 05:00:00|1382|1381|1367|1366|1384|1383|1365|1364|50971761
1359349200000|2013-01-28 05:00:00|1348|1347|1379|1379|1382|1381|1343|1342|47036913
1359435600000|2013-01-29 05:00:00|1357|1356|1314|1310|1359|1358|1290|1289|122895162
1359522000000|2013-01-30 05:00:00|1301|1301|1291|1289|1320|1319|1289|1289|57312036
1359608400000|2013-01-31 05:00:00|1286|1285|1296|1295|1302|1301|1268|1267|60900025
1359694800000|2013-02-01 05:00:00|1310|1309|1302|1301|1314|1313|1295|1294|43029474
1359954000000|2013-02-04 05:00:00|1295|1294|1288|1287|1300|1299|1287|1286|31474404
1360040400000|2013-02-05 05:00:00|1298|1296|1320|1318|1325|1324|1295|1294|37600595
1360126800000|2013-02-06 05:00:00|1314|1313|1320|1319|1327|1326|1306|1305|31703261
1360213200000|2013-02-07 05:00:00|1327|1326|1308|1306|1331|1330|1301|1300|32935007
1360299600000|2013-02-08 05:00:00|1309|1308|1309|1308|1316|1315|1306|1305|17052173
1360558800000|2013-02-11 05:00:00|1307|1306|1311|1310|1320|1319|1303|1302|16934250
1360645200000|2013-02-12 05:00:00|1313|1312|1307|1306|1320|1319|1306|1305|21634241
1360731600000|2013-02-13 05:00:00|1311|1310|1303|1302|1315|1314|1300|1299|23308379
1360818000000|2013-02-14 05:00:00|1301|1300|1311|1310|1317|1316|1297|1296|28978225
1360904400000|2013-02-15 05:00:00|1314|1313|1303|1302|1314|1313|1301|1301|30579028
1361250000000|2013-02-19 05:00:00|1305|1304|1299|1297|1309|1308|1291|1290|29237186
1361336400000|2013-02-20 05:00:00|1296|1295|1260|1258|1298|1297|1258|1257|47945230
1361422800000|2013-02-21 05:00:00|1251|1250|1240|1238|1251|1250|1231|1230|42046879
1361509200000|2013-02-22 05:00:00|1244|1243|1249|1247|1250|1249|1232|1231|22356142
1361768400000|2013-02-25 05:00:00|1253|1252|1214|1213|1257|1256|1211|1210|35207880
1361854800000|2013-02-26 05:00:00|1225|1224|1234|1231|1235|1234|1212|1211|27437992
1361941200000|2013-02-27 05:00:00|1237|1235|1277|1276|1285|1284|1236|1235|37075632
1362027600000|2013-02-28 05:00:00|1278|1277|1261|1259|1287|1286|1261|1259|31504559
1362114000000|2013-03-01 05:00:00|1255|1253|1262|1261|1275|1274|1239|1238|36621727
1362373200000|2013-03-04 05:00:00|1255|1254|1275|1274|1275|1275|1254|1253|21401291
1362459600000|2013-03-05 05:00:00|1287|1286|1288|1287|1298|1297|1280|1279|24940254
1362546000000|2013-03-06 05:00:00|1297|1296|1290|1287|1300|1299|1286|1285|27562409
1362632400000|2013-03-07 05:00:00|1289|1289|1284|1283|1291|1290|1278|1277|26119350
1362718800000|2013-03-08 05:00:00|1295|1294|1297|1296|1299|1298|1281|1280|23123251
1362974400000|2013-03-11 04:00:00|1298|1297|1335|1334|1340|1339|1291|1290|47116086
1363060800000|2013-03-12 04:00:00|1338|1337|1341|1339|1347|1346|1318|1317|43897504
1363147200000|2013-03-13 04:00:00|1338|1337|1340|1339|1345|1344|1336|1335|25612791
1363233600000|2013-03-14 04:00:00|1343|1342|1343|1343|1346|1345|1338|1337|29631077
1363320000000|2013-03-15 04:00:00|1332|1331|1345|1344|1345|1344|1327|1326|42829155
1363579200000|2013-03-18 04:00:00|1316|1315|1327|1326|1339|1338|1281|1280|34815724
1363665600000|2013-03-19 04:00:00|1328|1327|1317|1316|1335|1334|1310|1309|35841677
1363752000000|2013-03-20 04:00:00|1323|1322|1337|1334|1340|1339|1319|1318|29921049
1363838400000|2013-03-21 04:00:00|1327|1325|1328|1327|1342|1341|1324|1323|28370832
1363924800000|2013-03-22 04:00:00|1327|1324|1327|1326|1331|1330|1321|1320|19477766
1364184000000|2013-03-25 04:00:00|1331|1330|1331|1330|1340|1339|1327|1326|24327465
1364270400000|2013-03-26 04:00:00|1336|1335|1331|1330|1337|1336|1325|1324|23416370
1364356800000|2013-03-27 04:00:00|1324|1323|1322|1321|1326|1325|1311|1310|25414897
1364443200000|2013-03-28 04:00:00|1324|1323|1315|1314|1324|1323|1311|1310|21062678
1364788800000|2013-04-01 04:00:00|1301|1300|1291|1290|1315|1314|1291|1290|31752680
1364875200000|2013-04-02 04:00:00|1300|1298|1302|1301|1319|1318|1297|1296|33137249
1364961600000|2013-04-03 04:00:00|1304|1303|1268|1267|1304|1303|1260|1259|43030771
1365048000000|2013-04-04 04:00:00|1269|1268|1266|1265|1278|1277|1261|1260|27989559
1365134400000|2013-04-05 04:00:00|1244|1243|1243|1243|1250|1249|1216|1215|40055484
1365393600000|2013-04-08 04:00:00|1246|1244|1278|1277|1283|1282|1241|1240|22861121
1365480000000|2013-04-09 04:00:00|1285|1284|1280|1279|1296|1295|1276|1275|28448623
1365566400000|2013-04-10 04:00:00|1287|1285|1312|1311|1313|1312|1283|1282|29207307
1365652800000|2013-04-11 04:00:00|1315|1314|1355|1354|1358|1357|1314|1313|48922339
1365739200000|2013-04-12 04:00:00|1343|1342|1352|1351|1355|1354|1327|1326|35768890
1365998400000|2013-04-15 04:00:00|1337|1335|1297|1294|1346|1345|1292|1291|45401551
1366084800000|2013-04-16 04:00:00|1317|1316|1312|1311|1324|1323|1300|1299|33610099
1366171200000|2013-04-17 04:00:00|1297|1296|1293|1291|1305|1304|1281|1280|42674429
1366257600000|2013-04-18 04:00:00|1295|1294|1276|1275|1298|1297|1266|1265|33770911
1366344000000|2013-04-19 04:00:00|1292|1289|1293|1290|1297|1296|1276|1275|25331024
1366603200000|2013-04-22 04:00:00|1298|1297|1306|1305|1308|1307|1281|1280|24061889
1366689600000|2013-04-23 04:00:00|1314|1313|1337|1335|1345|1344|1311|1310|37100160
1366776000000|2013-04-24 04:00:00|1349|1348|1333|1332|1354|1353|1313|1312|41694436
1366862400000|2013-04-25 04:00:00|1341|1339|1349|1347|1355|1354|1336|1335|40046999
1366948800000|2013-04-26 04:00:00|1352|1351|1370|1365|1376|1375|1346|1345|41999382
1367208000000|2013-04-29 04:00:00|1375|1374|1365|1364|1375|1374|1358|1357|19559321
1367294400000|2013-04-30 04:00:00|1366|1365|1371|1370|1374|1373|1353|1352|22437847
1367380800000|2013-05-01 04:00:00|1364|1362|1337|1336|1378|1377|1336|1335|37860058
1367467200000|2013-05-02 04:00:00|1356|1354|1341|1340|1356|1355|1339|1338|32654510
1367553600000|2013-05-03 04:00:00|1360|1358|1383|1382|1383|1382|1358|1357|43579088
1367812800000|2013-05-06 04:00:00|1386|1385|1410|1409|1415|1414|1384|1383|52645466
1367899200000|2013-05-07 04:00:00|1421|1420|1419|1418|1425|1424|1410|1409|39751414
1367985600000|2013-05-08 04:00:00|1418|1415|1423|1422|1424|1423|1411|1410|31808545
1368072000000|2013-05-09 04:00:00|1421|1420|1420|1419|1426|1425|1417|1416|29476225
1368158400000|2013-05-10 04:00:00|1421|1420|1411|1407|1423|1422|1403|1402|29494481
1368417600000|2013-05-13 04:00:00|1411|1410|1401|1400|1412|1411|1392|1392|22136849
1368504000000|2013-05-14 04:00:00|1402|1401|1428|1427|1430|1429|1399|1398|29830183
1368590400000|2013-05-15 04:00:00|1429|1428|1466|1465|1477|1476|1428|1427|54270691
1368676800000|2013-05-16 04:00:00|1477|1476|1466|1462|1485|1484|1461|1460|38441155
1368763200000|2013-05-17 04:00:00|1479|1477|1508|1506|1515|1514|1476|1475|57207417
1369022400000|2013-05-20 04:00:00|1503|1501|1506|1503|1523|1522|1501|1500|33313059
1369108800000|2013-05-21 04:00:00|1508|1507|1496|1495|1522|1521|1476|1475|60532909
1369195200000|2013-05-22 04:00:00|1508|1507|1499|1496|1532|1531|1487|1486|64831723
1369281600000|2013-05-23 04:00:00|1451|1450|1482|1480|1495|1494|1438|1437|47142482
1369368000000|2013-05-24 04:00:00|1472|1470|1480|1478|1488|1487|1467|1466|23467441
1369713600000|2013-05-28 04:00:00|1522|1521|1528|1527|1535|1534|1511|1510|55533991
1369800000000|2013-05-29 04:00:00|1527|1526|1564|1563|1572|1571|1525|1524|62266682
1369886400000|2013-05-30 04:00:00|1579|1576|1591|1590|1602|1601|1575|1574|58953480
1369972800000|2013-05-31 04:00:00|1589|1587|1571|1566|1604|1603|1568|1566|45377347
1370232000000|2013-06-03 04:00:00|1594|1593|1588|1587|1608|1607|1552|1551|56321496
1370318400000|2013-06-04 04:00:00|1600|1599|1579|1578|1609|1608|1564|1563|47422611
1370404800000|2013-06-05 04:00:00|1571|1569|1526|1525|1571|1570|1519|1518|59165269
1370491200000|2013-06-06 04:00:00|1525|1524|1545|1543|1548|1547|1507|1506|49386856
1370577600000|2013-06-07 04:00:00|1560|1557|1573|1572|1576|1575|1547|1546|35051121
1370836800000|2013-06-10 04:00:00|1587|1586|1571|1570|1590|1589|1561|1560|26687144
1370923200000|2013-06-11 04:00:00|1554|1552|1551|1550|1568|1567|1541|1540|30037090
1371009600000|2013-06-12 04:00:00|1565|1562|1537|1536|1571|1570|1532|1531|31762783
1371096000000|2013-06-13 04:00:00|1533|1530|1559|1556|1560|1559|1519|1518|32942038
1371182400000|2013-06-14 04:00:00|1555|1552|1537|1536|1557|1556|1536|1535|25633221
1371441600000|2013-06-17 04:00:00|1553|1552|1555|1555|1572|1571|1545|1544|28965165
1371528000000|2013-06-18 04:00:00|1556|1551|1567|1566|1571|1570|1545|1544|24243129
1371614400000|2013-06-19 04:00:00|1562|1561|1532|1531|1563|1562|1532|1531|34457747
1371700800000|2013-06-20 04:00:00|1520|1519|1484|1482|1528|1527|1476|1475|54446661
1371787200000|2013-06-21 04:00:00|1501|1500|1500|1499|1506|1505|1460|1459|44179414
1372046400000|2013-06-24 04:00:00|1468|1466|1468|1466|1483|1482|1431|1430|56381244
1372132800000|2013-06-25 04:00:00|1485|1484|1497|1494|1500|1499|1484|1483|31896080
1372219200000|2013-06-26 04:00:00|1516|1515|1530|1526|1531|1530|1510|1509|37997363
1372305600000|2013-06-27 04:00:00|1543|1540|1566|1565|1570|1569|1539|1539|33711210
1372392000000|2013-06-28 04:00:00|1558|1557|1547|1546|1565|1565|1545|1544|33006543
1372651200000|2013-07-01 04:00:00|1561|1559|1574|1573|1579|1578|1556|1555|28934657
1372737600000|2013-07-02 04:00:00|1579|1576|1618|1617|1621|1620|1570|1569|68225127
1372824000000|2013-07-03 04:00:00|1616|1615|1644|1641|1645|1644|1614|1613|36764217
1372996800000|2013-07-05 04:00:00|1653|1652|1674|1670|1675|1674|1649|1648|42431010
1373256000000|2013-07-08 04:00:00|1686|1685|1681|1680|1693|1692|1676|1675|37866425
1373342400000|2013-07-09 04:00:00|1687|1685|1684|1681|1694|1693|1673|1672|32322345
1373428800000|2013-07-10 04:00:00|1676|1675|1673|1672|1688|1687|1666|1665|35278966
1373515200000|2013-07-11 04:00:00|1695|1695|1699|1698|1699|1698|1686|1686|32497460
1373601600000|2013-07-12 04:00:00|1700|1699|1710|1708|1710|1709|1697|1696|25650743
1373860800000|2013-07-15 04:00:00|1725|1724|1711|1710|1729|1728|1711|1710|24631910
1373947200000|2013-07-16 04:00:00|1695|1694|1660|1659|1695|1694|1642|1641|60300544
1374033600000|2013-07-17 04:00:00|1665|1664|1677|1676|1683|1682|1663|1662|26702015
1374120000000|2013-07-18 04:00:00|1684|1681|1694|1693|1698|1698|1679|1678|23807129
1374206400000|2013-07-19 04:00:00|1688|1686|1676|1675|1689|1688|1666|1665|27849887
1374465600000|2013-07-22 04:00:00|1688|1687|1704|1703|1704|1703|1684|1683|26448647
1374552000000|2013-07-23 04:00:00|1717|1716|1697|1693|1717|1716|1683|1682|32939201
1374638400000|2013-07-24 04:00:00|1748|1747|1739|1735|1768|1767|1726|1725|73629258
1374724800000|2013-07-25 04:00:00|1727|1725|1695|1694|1727|1726|1689|1688|48278051
1374811200000|2013-07-26 04:00:00|1694|1692|1702|1701|1713|1712|1691|1690|28676569
1375070400000|2013-07-29 04:00:00|1708|1707|1709|1708|1719|1718|1706|1705|26398939
1375156800000|2013-07-30 04:00:00|1721|1720|1710|1709|1725|1724|1707|1706|24601807
1375243200000|2013-07-31 04:00:00|1708|1707|1690|1688|1715|1714|1685|1684|39600324
1375329600000|2013-08-01 04:00:00|1705|1704|1720|1718|1721|1720|1696|1695|36732592
1375416000000|2013-08-02 04:00:00|1715|1713|1748|1747|1749|1748|1712|1711|26238349
1375675200000|2013-08-05 04:00:00|1744|1743|1718|1716|1751|1750|1712|1711|52230740
1375761600000|2013-08-06 04:00:00|1717|1717|1703|1702|1723|1722|1700|1700|26988132
1375848000000|2013-08-07 04:00:00|1695|1693|1677|1676|1696|1695|1673|1672|32205730
1375934400000|2013-08-08 04:00:00|1693|1692|1699|1698|1703|1702|1688|1687|25140435
1376020800000|2013-08-09 04:00:00|1695|1693|1705|1701|1711|1710|1695|1693|24141124
1376280000000|2013-08-12 04:00:00|1692|1691|1708|1707|1714|1713|1690|1689|22133211
1376366400000|2013-08-13 04:00:00|1715|1714|1709|1704|1721|1720|1697|1696|20846141
1376452800000|2013-08-14 04:00:00|1704|1701|1689|1688|1706|1705|1686|1685|27667109
1376539200000|2013-08-15 04:00:00|1673|1672|1643|1641|1673|1672|1623|1622|54082675
1376625600000|2013-08-16 04:00:00|1646|1645|1629|1628|1660|1659|1623|1622|29126007
1376884800000|2013-08-19 04:00:00|1630|1629|1612|1610|1631|1630|1612|1610|27172270
1376971200000|2013-08-20 04:00:00|1608|1606|1632|1631|1636|1635|1583|1582|39018672
1377057600000|2013-08-21 04:00:00|1631|1630|1625|1624|1642|1641|1612|1611|32179558
1377144000000|2013-08-22 04:00:00|1629|1628|1642|1641|1649|1648|1626|1625|15793121
1377230400000|2013-08-23 04:00:00|1649|1647|1645|1644|1652|1651|1636|1635|19680659
1377489600000|2013-08-26 04:00:00|1644|1641|1644|1641|1662|1661|1639|1638|23104745
1377576000000|2013-08-27 04:00:00|1617|1616|1589|1586|1617|1617|1586|1585|42342234
1377662400000|2013-08-28 04:00:00|1587|1587|1604|1602|1615|1614|1572|1571|34942312
1377748800000|2013-08-29 04:00:00|1622|1620|1652|1651|1666|1665|1616|1615|45898706
1377835200000|2013-08-30 04:00:00|1658|1657|1619|1616|1659|1658|1613|1612|37798056
1378180800000|2013-09-03 04:00:00|1645|1642|1634|1633|1654|1653|1622|1621|30944278
1378267200000|2013-09-04 04:00:00|1638|1637|1691|1690|1702|1701|1638|1637|66863982
1378353600000|2013-09-05 04:00:00|1709|1708|1729|1728|1735|1734|1704|1703|53574500
1378440000000|2013-09-06 04:00:00|1734|1733|1704|1699|1734|1733|1683|1682|59906658
1378699200000|2013-09-09 04:00:00|1711|1710|1731|1729|1741|1740|1711|1710|37174689
1378785600000|2013-09-10 04:00:00|1749|1748|1756|1754|1768|1768|1738|1737|44305626
1378872000000|2013-09-11 04:00:00|1749|1748|1753|1753|1758|1757|1740|1739|30032747
1378958400000|2013-09-12 04:00:00|1754|1754|1740|1737|1756|1755|1732|1731|25569737
1379044800000|2013-09-13 04:00:00|1745|1744|1735|1731|1749|1748|1729|1728|19375669
1379304000000|2013-09-16 04:00:00|1753|1752|1735|1734|1759|1758|1730|1730|25627325
1379390400000|2013-09-17 04:00:00|1737|1735|1745|1742|1745|1745|1731|1730|21540093
1379476800000|2013-09-18 04:00:00|1736|1734|1763|1762|1777|1776|1735|1734|43819758
1379563200000|2013-09-19 04:00:00|1776|1774|1769|1765|1778|1777|1752|1751|29499789
1379649600000|2013-09-20 04:00:00|1770|1768|1739|1736|1770|1769|1731|1730|43772717
1379908800000|2013-09-23 04:00:00|1726|1725|1724|1718|1735|1734|1699|1698|41266971
1379995200000|2013-09-24 04:00:00|1725|1724|1726|1724|1740|1739|1709|1708|30700360
1380081600000|2013-09-25 04:00:00|1728|1725|1723|1720|1740|1739|1717|1716|28872102
1380168000000|2013-09-26 04:00:00|1727|1726|1727|1724|1738|1737|1713|1712|31257454
1380254400000|2013-09-27 04:00:00|1717|1716|1704|1702|1720|1719|1701|1700|31343437
1380513600000|2013-09-30 04:00:00|1678|1677|1689|1688|1701|1700|1670|1669|31789388
1380600000000|2013-10-01 04:00:00|1693|1692|1719|1716|1734|1733|1693|1692|39550046
1380686400000|2013-10-02 04:00:00|1709|1707|1722|1718|1722|1721|1696|1695|27585729
1380772800000|2013-10-03 04:00:00|1711|1710|1695|1692|1717|1716|1677|1676|35298453
1380859200000|2013-10-04 04:00:00|1698|1697|1708|1706|1713|1713|1695|1694|23261586
1381118400000|2013-10-07 04:00:00|1687|1686|1682|1681|1695|1694|1682|1681|27120068
1381204800000|2013-10-08 04:00:00|1683|1682|1652|1650|1685|1684|1646|1645|43987822
1381291200000|2013-10-09 04:00:00|1651|1649|1664|1660|1674|1673|1636|1635|49643378
1381377600000|2013-10-10 04:00:00|1689|1686|1693|1692|1700|1699|1684|1683|44434892
1381464000000|2013-10-11 04:00:00|1703|1702|1711|1708|1711|1711|1689|1688|29598705
1381723200000|2013-10-14 04:00:00|1695|1693|1720|1717|1725|1724|1693|1692|29291692
1381809600000|2013-10-15 04:00:00|1719|1718|1698|1695|1721|1720|1696|1695|37668679
1381896000000|2013-10-16 04:00:00|1712|1710|1729|1726|1729|1728|1703|1702|31725371
1381982400000|2013-10-17 04:00:00|1726|1725|1747|1743|1749|1748|1725|1724|25367810
1382068800000|2013-10-18 04:00:00|1753|1751|1753|1752|1755|1754|1744|1743|21600797
1382328000000|2013-10-21 04:00:00|1760|1759|1750|1748|1760|1759|1742|1741|20607657
1382414400000|2013-10-22 04:00:00|1759|1755|1761|1760|1768|1767|1745|1744|28908224
1382500800000|2013-10-23 04:00:00|1766|1765|1751|1750|1771|1770|1740|1739|44014418
1382587200000|2013-10-24 04:00:00|1802|1801|1777|1774|1802|1801|1765|1764|62890248
1382673600000|2013-10-25 04:00:00|1784|1783|1762|1759|1785|1784|1743|1742|44475840
1382932800000|2013-10-28 04:00:00|1766|1764|1757|1756|1772|1771|1753|1752|35868694
1383019200000|2013-10-29 04:00:00|1758|1757|1764|1761|1764|1761|1742|1741|35309596
1383105600000|2013-10-30 04:00:00|1762|1760|1733|1732|1764|1763|1726|1725|37887298
1383192000000|2013-10-31 04:00:00|1730|1729|1712|1711|1733|1732|1711|1710|35529630
1383278400000|2013-11-01 04:00:00|1723|1722|1691|1689|1724|1723|1677|1676|49370493
1383541200000|2013-11-04 05:00:00|1699|1697|1701|1699|1701|1700|1679|1678|31181793
1383627600000|2013-11-05 05:00:00|1691|1689|1709|1707|1714|1713|1684|1683|41191296
1383714000000|2013-11-06 05:00:00|1717|1716|1691|1690|1720|1719|1686|1685|34793403
1383800400000|2013-11-07 05:00:00|1690|1689|1656|1655|1692|1691|1654|1653|45793082
1383886800000|2013-11-08 05:00:00|1666|1664|1685|1684|1687|1686|1661|1660|32773121
1384146000000|2013-11-11 05:00:00|1687|1686|1689|1687|1695|1694|1674|1673|28602520
1384232400000|2013-11-12 05:00:00|1681|1680|1673|1671|1685|1684|1667|1666|30475594
1384318800000|2013-11-13 05:00:00|1666|1664|1710|1709|1710|1709|1665|1664|37454343
1384405200000|2013-11-14 05:00:00|1712|1710|1710|1708|1720|1720|1702|1701|34456308
1384491600000|2013-11-15 05:00:00|1713|1712|1706|1705|1716|1715|1701|1700|30775232
1384750800000|2013-11-18 05:00:00|1708|1705|1698|1697|1718|1717|1693|1692|30521738
1384837200000|2013-11-19 05:00:00|1700|1699|1687|1686|1703|1702|1683|1682|25955119
1384923600000|2013-11-20 05:00:00|1690|1689|1693|1691|1708|1707|1685|1684|30045572
1385010000000|2013-11-21 05:00:00|1700|1699|1712|1710|1715|1714|1699|1698|31866600
1385096400000|2013-11-22 05:00:00|1713|1712|1701|1700|1714|1713|1701|1700|28517949
1385355600000|2013-11-25 05:00:00|1711|1710|1696|1693|1714|1713|1694|1693|22791804
1385442000000|2013-11-26 05:00:00|1704|1703|1688|1687|1705|1704|1686|1685|23999981
1385528400000|2013-11-27 05:00:00|1687|1686|1705|1703|1709|1708|1682|1681|29113017
1385701200000|2013-11-29 05:00:00|1707|1706|1708|1706|1718|1717|1705|1704|12722711
1385960400000|2013-12-02 05:00:00|1714|1713|1709|1705|1720|1719|1704|1703|25024982
1386046800000|2013-12-03 05:00:00|1705|1703|1656|1655|1720|1719|1643|1642|71159921
1386133200000|2013-12-04 05:00:00|1662|1660|1662|1661|1676|1675|1650|1649|38251789
1386219600000|2013-12-05 05:00:00|1667|1666|1676|1672|1686|1685|1653|1652|42187007
1386306000000|2013-12-06 05:00:00|1695|1694|1670|1669|1695|1694|1662|1661|31206601
1386565200000|2013-12-09 05:00:00|1669|1667|1658|1655|1679|1678|1651|1650|31982340
1386651600000|2013-12-10 05:00:00|1654|1653|1655|1652|1669|1668|1652|1651|28536177
1386738000000|2013-12-11 05:00:00|1656|1654|1642|1640|1661|1660|1634|1633|34846153
1386824400000|2013-12-12 05:00:00|1636|1635|1639|1638|1646|1645|1621|1620|29177849
1386910800000|2013-12-13 05:00:00|1649|1647|1662|1659|1679|1678|1647|1646|44500751
1387170000000|2013-12-16 05:00:00|1672|1671|1688|1685|1694|1693|1672|1671|34620366
1387256400000|2013-12-17 05:00:00|1686|1686|1672|1668|1699|1698|1667|1666|37708734
1387342800000|2013-12-18 05:00:00|1599|1598|1565|1564|1600|1599|1518|1517|204517365
1387429200000|2013-12-19 05:00:00|1549|1548|1529|1528|1549|1548|1526|1525|80296980
1387515600000|2013-12-20 05:00:00|1537|1535|1543|1539|1550|1549|1533|1532|55844899
1387774800000|2013-12-23 05:00:00|1551|1549|1515|1514|1551|1549|1513|1512|56682867
1387861200000|2013-12-24 05:00:00|1520|1519|1519|1517|1523|1522|1511|1510|21470708
1388034000000|2013-12-26 05:00:00|1524|1523|1533|1532|1534|1533|1523|1522|23036979
1388120400000|2013-12-27 05:00:00|1536|1534|1529|1528|1536|1534|1525|1525|19842771
1388379600000|2013-12-30 05:00:00|1537|1536|1530|1526|1542|1541|1526|1525|31321286
1388466000000|2013-12-31 05:00:00|1529|1527|1542|1541|1542|1542|1527|1526|25061446
1388638800000|2014-01-02 05:00:00|1545|1542|1544|1541|1545|1544|1529|1528|29857499
1388725200000|2014-01-03 05:00:00|1552|1551|1551|1550|1564|1563|1531|1530|43685761
1388984400000|2014-01-06 05:00:00|1573|1572|1559|1557|1576|1575|1553|1552|39353486
1389070800000|2014-01-07 05:00:00|1573|1571|1538|1537|1574|1573|1536|1535|50944172
1389157200000|2014-01-08 05:00:00|1561|1560|1556|1554|1571|1570|1552|1551|43994459
1389243600000|2014-01-09 05:00:00|1584|1583|1585|1585|1602|1601|1577|1577|58760931
1389330000000|2014-01-10 05:00:00|1602|1601|1608|1607|1611|1610|1595|1594|40114505
1389589200000|2014-01-13 05:00:00|1639|1638|1612|1610|1653|1652|1609|1608|51080426
1389675600000|2014-01-14 05:00:00|1631|1630|1640|1639|1643|1642|1618|1617|40671179
1389762000000|2014-01-15 05:00:00|1639|1638|1670|1668|1673|1672|1636|1635|58084320
1389848400000|2014-01-16 05:00:00|1665|1664|1675|1670|1676|1675|1657|1656|34903262
1389934800000|2014-01-17 05:00:00|1678|1675|1652|1650|1678|1677|1646|1645|34989250
1390280400000|2014-01-21 05:00:00|1664|1663|1642|1640|1668|1667|1637|1636|32592591
1390366800000|2014-01-22 05:00:00|1645|1644|1655|1654|1662|1661|1638|1637|24638354
1390453200000|2014-01-23 05:00:00|1652|1649|1646|1643|1653|1652|1632|1631|34551694
1390539600000|2014-01-24 05:00:00|1623|1619|1586|1583|1623|1621|1578|1578|60714269
1390798800000|2014-01-27 05:00:00|1591|1590|1573|1572|1591|1590|1553|1552|46494780
1390885200000|2014-01-28 05:00:00|1597|1596|1573|1571|1600|1599|1552|1551|51884467
1390971600000|2014-01-29 05:00:00|1550|1548|1527|1526|1553|1553|1521|1520|49393555
1391058000000|2014-01-30 05:00:00|1544|1542|1526|1525|1545|1544|1519|1518|30825782
1391144400000|2014-01-31 05:00:00|1509|1507|1497|1494|1511|1510|1491|1490|60675213
1391403600000|2014-02-03 05:00:00|1500|1499|1457|1456|1500|1499|1441|1440|86555791
1391490000000|2014-02-04 05:00:00|1456|1455|1490|1487|1493|1492|1446|1445|51823988
1391576400000|2014-02-05 05:00:00|1488|1486|1473|1471|1488|1487|1451|1450|43061927
1391662800000|2014-02-06 05:00:00|1458|1456|1485|1482|1485|1485|1454|1453|43519019
1391749200000|2014-02-07 05:00:00|1497|1496|1499|1498|1514|1513|1495|1494|35625584
1392008400000|2014-02-10 05:00:00|1504|1503|1485|1484|1505|1504|1479|1478|33603434
1392094800000|2014-02-11 05:00:00|1490|1489|1497|1494|1501|1500|1483|1482|41024295
1392181200000|2014-02-12 05:00:00|1507|1506|1503|1501|1512|1511|1500|1499|28636379
1392267600000|2014-02-13 05:00:00|1490|1489|1508|1507|1509|1508|1489|1488|25454775
1392354000000|2014-02-14 05:00:00|1511|1510|1524|1523|1536|1535|1504|1503|32839504
1392699600000|2014-02-18 05:00:00|1524|1523|1540|1539|1545|1544|1524|1523|30147737
1392786000000|2014-02-19 05:00:00|1540|1539|1525|1524|1549|1548|1522|1521|24872791
1392872400000|2014-02-20 05:00:00|1525|1524|1529|1528|1530|1529|1516|1515|19575006
1392958800000|2014-02-21 05:00:00|1529|1528|1517|1515|1531|1530|1512|1511|28218667
1393218000000|2014-02-24 05:00:00|1523|1522|1519|1517|1536|1535|1513|1512|25575815
1393304400000|2014-02-25 05:00:00|1519|1517|1515|1514|1529|1528|1512|1511|24619905
1393390800000|2014-02-26 05:00:00|1515|1514|1527|1526|1544|1543|1508|1507|33257955
1393477200000|2014-02-27 05:00:00|1527|1526|1540|1539|1543|1542|1517|1516|23951351
1393563600000|2014-02-28 05:00:00|1540|1539|1539|1538|1541|1540|1524|1523|32288315
1393822800000|2014-03-03 05:00:00|1539|1538|1520|1519|1539|1538|1504|1503|41287216
1393909200000|2014-03-04 05:00:00|1520|1519|1537|1535|1539|1538|1520|1519|29703045
1393995600000|2014-03-05 05:00:00|1537|1535|1565|1564|1567|1566|1537|1535|31195873
1394082000000|2014-03-06 05:00:00|1565|1564|1570|1566|1583|1582|1565|1564|24529621
1394168400000|2014-03-07 05:00:00|1570|1566|1564|1560|1580|1579|1555|1554|21572027
1394424000000|2014-03-10 04:00:00|1550|1549|1556|1551|1564|1563|1546|1545|29045314
1394510400000|2014-03-11 04:00:00|1556|1551|1530|1529|1556|1551|1518|1517|33024785
1394596800000|2014-03-12 04:00:00|1530|1529|1540|1537|1542|1541|1516|1515|28914296
1394683200000|2014-03-13 04:00:00|1540|1537|1518|1517|1545|1544|1511|1510|32972000
1394769600000|2014-03-14 04:00:00|1518|1517|1508|1507|1525|1524|1507|1506|25189440
1395028800000|2014-03-17 04:00:00|1518|1516|1529|1528|1533|1532|1517|1516|23920182
1395115200000|2014-03-18 04:00:00|1533|1532|1550|1549|1557|1556|1529|1528|26741377
1395201600000|2014-03-19 04:00:00|1552|1551|1548|1546|1555|1554|1536|1535|22457263
1395288000000|2014-03-20 04:00:00|1543|1543|1555|1554|1555|1554|1538|1537|19564070
1395374400000|2014-03-21 04:00:00|1574|1573|1547|1546|1574|1573|1546|1545|26929349
1395633600000|2014-03-24 04:00:00|1548|1547|1540|1538|1554|1553|1531|1530|24170699
1395720000000|2014-03-25 04:00:00|1544|1543|1534|1533|1546|1545|1530|1529|22813796
1395806400000|2014-03-26 04:00:00|1540|1538|1526|1525|1544|1543|1524|1523|22975735
1395892800000|2014-03-27 04:00:00|1524|1522|1526|1522|1538|1537|1518|1517|25319015
1395979200000|2014-03-28 04:00:00|1532|1531|1545|1545|1558|1557|1531|1530|33735353
1396238400000|2014-03-31 04:00:00|1561|1560|1561|1559|1563|1562|1549|1548|23639234
1396324800000|2014-04-01 04:00:00|1567|1565|1632|1631|1646|1645|1567|1565|79947976
1396411200000|2014-04-02 04:00:00|1627|1626|1646|1645|1649|1648|1616|1615|35775239
1396497600000|2014-04-03 04:00:00|1647|1644|1640|1639|1649|1648|1635|1634|24742196
1396584000000|2014-04-04 04:00:00|1649|1648|1614|1613|1649|1648|1612|1611|28408545
1396843200000|2014-04-07 04:00:00|1650|1600|1599|1596|1650|1616|1587|1586|25945466
1396929600000|2014-04-08 04:00:00|1606|1587|1609|1608|1616|1615|1588|1587|23953611
1397016000000|2014-04-09 04:00:00|1611|1575|1589|1588|1611|1611|1576|1575|33652655
1397102400000|2014-04-10 04:00:00|1593|1581|1568|1565|1593|1593|1560|1559|29194485
1397188800000|2014-04-11 04:00:00|1593|1560|1570|1565|1593|1592|1561|1560|36052064
1397448000000|2014-04-14 04:00:00|1590|1553|1574|1570|1590|1580|1554|1553|18103989
1397534400000|2014-04-15 04:00:00|1589|1566|1589|1585|1589|1587|1567|1566|26782183
1397620800000|2014-04-16 04:00:00|1598|1583|1604|1602|1607|1607|1584|1583|19924281
1397707200000|2014-04-17 04:00:00|1608|1596|1601|1600|1615|1615|1596|1596|15847307
1398052800000|2014-04-21 04:00:00|1602|1601|1596|1595|1608|1607|1591|1590|22521879
1398139200000|2014-04-22 04:00:00|1607|1593|1615|1612|1618|1617|1594|1593|16718789
1398225600000|2014-04-23 04:00:00|1630|1591|1630|1629|1632|1631|1608|1591|18017452
1398312000000|2014-04-24 04:00:00|1640|1620|1642|1641|1649|1649|1621|1620|25246754
1398398400000|2014-04-25 04:00:00|1650|1568|1582|1580|1650|1645|1570|1568|50373819
1398657600000|2014-04-28 04:00:00|1596|1575|1599|1596|1605|1604|1576|1575|28634807
1398744000000|2014-04-29 04:00:00|1615|1591|1610|1608|1615|1614|1592|1591|23313692
1398830400000|2014-04-30 04:00:00|1607|1590|1613|1611|1617|1616|1593|1563|22910017
1398916800000|2014-05-01 04:00:00|1620|1585|1592|1590|1620|1619|1588|1585|28876076
1399003200000|2014-05-02 04:00:00|1600|1580|1588|1587|1600|1599|1581|1580|20043083
1399262400000|2014-05-05 04:00:00|1587|1571|1575|1572|1587|1586|1572|1571|22382146
1399348800000|2014-05-06 04:00:00|1579|1552|1555|1553|1579|1578|1554|1552|20622368
1399435200000|2014-05-07 04:00:00|1565|1551|1563|1562|1575|1570|1544|1543|29840337
1399521600000|2014-05-08 04:00:00|1595|1541|1582|1579|1595|1594|1551|1541|32890561
1399608000000|2014-05-09 04:00:00|1590|1572|1578|1577|1590|1589|1572|1572|21879677
1399867200000|2014-05-12 04:00:00|1600|1551|1584|1582|1600|1589|1579|1551|16249755
1399953600000|2014-05-13 04:00:00|1599|1575|1585|1582|1599|1599|1576|1575|14922816
1400040000000|2014-05-14 04:00:00|1590|1575|1577|1576|1590|1589|1575|1575|12710006
1400126400000|2014-05-15 04:00:00|1576|1555|1570|1569|1576|1576|1556|1555|25020145
1400212800000|2014-05-16 04:00:00|1585|1551|1579|1578|1586|1585|1557|1551|20886072
1400472000000|2014-05-19 04:00:00|1587|1545|1593|1592|1594|1593|1565|1545|14650984
1400558400000|2014-05-20 04:00:00|1599|1574|1576|1575|1599|1592|1575|1574|18552975
1400644800000|2014-05-21 04:00:00|1594|1546.66|1590|1588|1594|1593|1581|1546.66|15947910
1400731200000|2014-05-22 04:00:00|1600|1583|1592|1590|1603|1602|1585|1583|23082900
1400817600000|2014-05-23 04:00:00|1603|1589|1601|1600|1603|1603|1591|1589|14542185
1401163200000|2014-05-27 04:00:00|1609|1601|1615|1614|1620|1619|1601|1601|17289541
1401249600000|2014-05-28 04:00:00|1620|1611|1631|1629|1637|1635|1611|1611|21015867
1401336000000|2014-05-29 04:00:00|1658.68|1620|1646|1645|1658.68|1655|1632|1620|38475702
1401422400000|2014-05-30 04:00:00|1654|1636|1644|1643|1654|1653|1636|1636|19810646
1401681600000|2014-06-02 04:00:00|1651|1638|1644|1642|1651|1651|1639|1638|15956108
1401768000000|2014-06-03 04:00:00|1656|1639|1655|1653|1672|1671|1639|1639|29674650
1401854400000|2014-06-04 04:00:00|1676|1646|1680|1677|1685|1684|1647|1646|30400923
1401940800000|2014-06-05 04:00:00|1689|1660|1668|1667|1689|1688|1661|1660|29456778
1402027200000|2014-06-06 04:00:00|1680|1662|1707|1703|1708|1708|1667|1662|34866310
1402286400000|2014-06-09 04:00:00|1712|1693|1703|1701|1712|1711|1699|1693|20612185
1402372800000|2014-06-10 04:00:00|1708|1692|1705|1703|1708|1707|1693|1692|20252032
1402459200000|2014-06-11 04:00:00|1701|1688|1691|1689|1701|1700|1689|1688|19698563
1402545600000|2014-06-12 04:00:00|1714|1681|1653|1652|1714|1692|1651|1650|26381040
1402632000000|2014-06-13 04:00:00|1665|1641|1659|1657|1665|1664|1650|1641|18272039
1402891200000|2014-06-16 04:00:00|1672|1632|1663|1662|1672|1667|1639|1631|19299590
1402977600000|2014-06-17 04:00:00|1671|1632|1677|1676|1681|1680|1654|1632|16053802
1403064000000|2014-06-18 04:00:00|1685|1662.5|1682|1680|1685|1684|1663|1662.5|19477022
1403150400000|2014-06-19 04:00:00|1685|1675|1677|1675|1687|1686|1676|1675|13750001
1403236800000|2014-06-20 04:00:00|1685|1665|1670|1669|1689|1689|1666|1665|24601164
1403496000000|2014-06-23 04:00:00|1710|1652|1685|1684|1710|1691|1666|1652|21567123
1403582400000|2014-06-24 04:00:00|1692|1681|1697|1695|1720|1719|1683|1681|34416332
1403668800000|2014-06-25 04:00:00|1705|1692|1724|1723|1726|1725|1692|1692|33933469
1403755200000|2014-06-26 04:00:00|1728|1705|1721|1718|1728|1727|1706|1705|19876183
1403841600000|2014-06-27 04:00:00|1729|1714.5|1727|1725|1729|1728|1715|1714.5|27055984
1404100800000|2014-06-30 04:00:00|1739|1715|1726|1725|1739|1734|1717|1715|20870355
1404187200000|2014-07-01 04:00:00|1740|1707|1720|1719|1740|1738|1708|1707|32727527
1404273600000|2014-07-02 04:00:00|1730|1712|1720|1719|1730|1729|1715|1712|15448823
1404360000000|2014-07-03 04:00:00|1734|1719|1731|1729|1734|1733|1721|1719|10285916
1404705600000|2014-07-07 04:00:00|1740|1719|1733|1731|1740|1739|1721|1719|16829761
1404792000000|2014-07-08 04:00:00|1760|1695|1713|1710|1760|1728|1706|1695|20998250
1404878400000|2014-07-09 04:00:00|1735|1710|1745|1745|1745|1745|1714|1710|24610000
1404964800000|2014-07-10 04:00:00|1739|1716|1732|1731|1739|1738|1717|1716|18506302
1405051200000|2014-07-11 04:00:00|1760|1701|1744|1743|1760|1748|1730|1701|18299944
1405310400000|2014-07-14 04:00:00|1760|1745|1757|1756|1760|1760|1746|1745|18892284
1405396800000|2014-07-15 04:00:00|1762|1752|1753|1752|1765|1764|1746|1745|19864050
1405483200000|2014-07-16 04:00:00|1764|1722|1777|1775|1787|1786|1758|1722|32167087
1405569600000|2014-07-17 04:00:00|1780|1751|1775|1774|1807.5|1807|1765|1751|11708933
1405656000000|2014-07-18 04:00:00|1780|1777|1771|1770|1790|1787|1766|1765|23625839
1405915200000|2014-07-21 04:00:00|1790|1764|1770|1767|1790|1789|1765|1764|17625881
1406001600000|2014-07-22 04:00:00|1786|1767|1779|1778|1786|1785|1768|1767|22813227
1406088000000|2014-07-23 04:00:00|1795|1775|1779|1778|1795|1794|1775|1775|28012187
1406174400000|2014-07-24 04:00:00|1813|1768|1785|1782|1813|1812|1769|1768|43409387
1406260800000|2014-07-25 04:00:00|1815|1785|1762|1761|1815|1800|1752|1751|30318297
1406520000000|2014-07-28 04:00:00|1771|1747|1767|1764|1771|1770|1748|1747|27163457
1406606400000|2014-07-29 04:00:00|1785|1752|1764|1760|1785|1784|1754|1752|28402871
1406692800000|2014-07-30 04:00:00|1763|1732|1750|1747|1763|1762|1733|1732|27996943
1406779200000|2014-07-31 04:00:00|1736|1701|1705|1703|1736|1736|1702|1701|28926680
1406865600000|2014-08-01 04:00:00|1718|1672|1682|1680|1718|1717|1673|1672|30362934
1407124800000|2014-08-04 04:00:00|1710|1670|1704|1700|1726|1713|1691|1670|22580725
1407211200000|2014-08-05 04:00:00|1714|1678|1684|1683|1714|1713|1679|1678|22536998
1407297600000|2014-08-06 04:00:00|1708|1671|1701|1700|1708|1707|1672|1671|19017647
1407384000000|2014-08-07 04:00:00|1710|1677|1686|1680|1710|1709|1678|1677|18057387
1407470400000|2014-08-08 04:00:00|1706|1670|1708|1705|1712|1711|1679|1670|27013552
1407729600000|2014-08-11 04:00:00|1730|1700|1720|1715|1730|1724|1712|1700|14471713
1407816000000|2014-08-12 04:00:00|1729|1688|1733|1727|1741|1740|1701|1688|17673034
1407902400000|2014-08-13 04:00:00|1740|1732|1745|1742|1754|1754|1733|1732|24165355
1407988800000|2014-08-14 04:00:00|1746|1740|1748|1746|1755|1753|1724|1712|18465002
1408075200000|2014-08-15 04:00:00|1744|1717|1731|1729|1753|1753|1718|1717|19325427
1408334400000|2014-08-18 04:00:00|1735|1725|1745|1743|1761|1751|1735|1725|15122708
1408420800000|2014-08-19 04:00:00|1750|1740|1737|1735|1754|1752|1733|1732|14626473
1408507200000|2014-08-20 04:00:00|1745|1733|1741|1738|1751|1746|1726|1725|13023632
1408593600000|2014-08-21 04:00:00|1745|1737|1741|1739|1750|1750|1738|1737|13465353
1408680000000|2014-08-22 04:00:00|1741|1715|1719|1718|1741|1740|1716|1715|17467234
1408939200000|2014-08-25 04:00:00|1722|1715|1722|1720|1730|1729|1720|1715|9530002
1409025600000|2014-08-26 04:00:00|1735|1717|1720|1719|1735|1734|1719|1717|10825038
1409112000000|2014-08-27 04:00:00|1721|1717|1736|1735|1740|1739|1719|1716|15844640
1409198400000|2014-08-28 04:00:00|1735|1706|1745|1743|1749|1744|1722|1706|15336890
1409284800000|2014-08-29 04:00:00|1747|1742|1742|1740|1749|1748|1740|1738|11256158
1409630400000|2014-09-02 04:00:00|1749|1729|1765|1764|1765|1764|1742|1718|16677203
1409716800000|2014-09-03 04:00:00|1766|1760|1745|1741|1785|1777|1740|1730|23236134
1409803200000|2014-09-04 04:00:00|1740|1739|1731|1730|1770|1759|1720|1719|19157953
1409889600000|2014-09-05 04:00:00|1730|1727|1715|1714|1734|1730|1695|1694|27018045
1410148800000|2014-09-08 04:00:00|1681|1671|1685|1681|1689|1687|1669|1668|44031009
1410235200000|2014-09-09 04:00:00|1709|1656|1664|1663|1709|1681|1660|1656|24696552
1410321600000|2014-09-10 04:00:00|1678|1656|1662|1660|1684|1671|1661|1656|14604927
1410408000000|2014-09-11 04:00:00|1665|1656|1668|1666|1668|1667|1652|1651|13372273
1410494400000|2014-09-12 04:00:00|1670|1660|1660|1657|1670|1667|1651|1650|14927736
1410753600000|2014-09-15 04:00:00|1665|1655|1643|1642|1665|1661|1642|1631|22168405
1410840000000|2014-09-16 04:00:00|1650|1640|1655|1653|1655|1654|1617|1616|21669273
1410926400000|2014-09-17 04:00:00|1681|1624|1653|1650|1685|1669|1651|1624|23336900
1411012800000|2014-09-18 04:00:00|1660|1651|1665|1663|1665|1664|1651|1650|17340200
1411099200000|2014-09-19 04:00:00|1669|1652|1668|1664|1677|1676|1659|1652|27121038
1411358400000|2014-09-22 04:00:00|1664|1634|1639|1637|1664|1663|1635|1634|21822115
1411444800000|2014-09-23 04:00:00|1635|1614|1621|1618|1635|1634|1614|1614|22784639
1411531200000|2014-09-24 04:00:00|1624|1610|1645|1643|1645|1644|1623|1610|18388291
1411617600000|2014-09-25 04:00:00|1637|1629|1625|1624|1650|1645|1618|1617|16693135
1411704000000|2014-09-26 04:00:00|1640|1610|1631|1629|1640|1632|1619|1610|18422111
1411963200000|2014-09-29 04:00:00|1661|1605|1498|1497|1661|1639|1484|1482|78847890
1412049600000|2014-09-30 04:00:00|1540|1495|1481|1479|1540|1515|1449|1448|105283726
1412136000000|2014-10-01 04:00:00|1495|1490|1465|1463|1495|1490|1457|1456|51594517
1412222400000|2014-10-02 04:00:00|1478|1455|1458|1456|1478|1474|1445|1444|35761013
1412308800000|2014-10-03 04:00:00|1484|1425|1462|1460|1484|1469|1452|1425|33920566
1412568000000|2014-10-06 04:00:00|1465|1425|1454|1451|1475|1474|1451|1425|21187923
1412654400000|2014-10-07 04:00:00|1453|1440|1414|1412|1477|1449|1409|1408|39272920
1412740800000|2014-10-08 04:00:00|1427|1402|1416|1415|1427|1424|1363|1362|46361286
1412827200000|2014-10-09 04:00:00|1435|1416|1381|1380|1435|1421|1381|1380|28797237
1412913600000|2014-10-10 04:00:00|1407|1360|1368|1366|1407|1391|1353|1350|38056298
1413172800000|2014-10-13 04:00:00|1398|1355|1358|1356|1398|1387|1349|1348|34839865
1413259200000|2014-10-14 04:00:00|1352|1336|1388|1382|1392|1391|1339|1336|39717312
1413345600000|2014-10-15 04:00:00|1401|1378|1364|1358|1401|1378|1327|1326|42949791
1413432000000|2014-10-16 04:00:00|1386|1339|1402|1400|1406|1405|1334|1326|37511952
1413518400000|2014-10-17 04:00:00|1428|1397|1404|1401|1428|1425|1398|1397|28845219
1413777600000|2014-10-20 04:00:00|1426|1378|1418|1417|1426|1418|1396|1373|17122721
1413864000000|2014-10-21 04:00:00|1441|1392|1427|1426|1441|1432|1411|1392|27147900
1413950400000|2014-10-22 04:00:00|1450|1401|1414|1410|1450|1432|1409|1401|21820374
1414036800000|2014-10-23 04:00:00|1434|1400|1452|1450|1452|1450|1424|1392|27297738
1414123200000|2014-10-24 04:00:00|1462|1452|1380|1379|1500|1480|1366|1365|84355251
1414382400000|2014-10-27 04:00:00|1384|1370|1383|1382|1389|1388|1369|1368|54344472
1414468800000|2014-10-28 04:00:00|1391|1370|1416|1410|1417|1415|1385|1370|33379130
1414555200000|2014-10-29 04:00:00|1414|1404|1392|1391|1418|1414|1377|1376|26624101
1414641600000|2014-10-30 04:00:00|1396|1374|1394|1393|1397|1396|1369|1368|21833529
1414728000000|2014-10-31 04:00:00|1430|1382|1407|1406|1430|1414|1405|1382|32243937
1414990800000|2014-11-03 05:00:00|1430|1372|1394|1393|1430|1416|1391|1372|28052726
1415077200000|2014-11-04 05:00:00|1408|1384|1397|1392|1408|1399|1387|1384|17646837
1415163600000|2014-11-05 05:00:00|1400|1384|1393|1392|1408|1405|1388|1384|22747548
1415250000000|2014-11-06 05:00:00|1408|1388|1419|1418|1421|1420|1392|1388|26138326
1415336400000|2014-11-07 05:00:00|1422|1398|1418|1416|1430|1426|1414|1398|21949125
1415595600000|2014-11-10 05:00:00|1426|1410|1402|1400|1426|1421|1396|1395|32712550
1415682000000|2014-11-11 05:00:00|1405|1401|1440|1437|1444|1443|1401|1400|32280075
1415768400000|2014-11-12 05:00:00|1452|1435|1459|1457|1463|1462|1427|1426|31568740
1415854800000|2014-11-13 05:00:00|1461|1455|1499|1497|1517|1516|1461|1455|47065948
1415941200000|2014-11-14 05:00:00|1501|1493|1515|1512|1527|1526|1495|1493|32879254
1416200400000|2014-11-17 05:00:00|1530|1515|1560|1558|1564|1560|1515|1510|42946116
1416286800000|2014-11-18 05:00:00|1565|1545|1548|1545|1575|1574|1526|1525|40548112
1416373200000|2014-11-19 05:00:00|1550|1540|1546|1542|1560|1554|1527|1526|20895802
1416459600000|2014-11-20 05:00:00|1550|1540|1548|1544|1565|1564|1529|1528|19406973
1416546000000|2014-11-21 05:00:00|1562|1535|1544|1543|1575|1570|1538|1532|21913648
1416805200000|2014-11-24 05:00:00|1562|1550|1567|1566|1569|1568|1545|1535|30061638
1416891600000|2014-11-25 05:00:00|1570|1560|1575|1569|1584|1583|1562|1541|27182934
1416978000000|2014-11-26 05:00:00|1574|1565|1563|1560|1574|1572|1555|1554|17332786
1417150800000|2014-11-28 05:00:00|1565|1564|1573|1572|1573|1572|1548|1547|14841976
1417410000000|2014-12-01 05:00:00|1575|1573|1577|1575|1590|1588|1560|1543|27198181
1417496400000|2014-12-02 05:00:00|1580|1577|1595|1594|1595|1594|1562|1561|28221589
1417582800000|2014-12-03 05:00:00|1598|1570|1601|1599|1619|1612|1587|1563|35558526
1417669200000|2014-12-04 05:00:00|1602|1595|1580|1577|1622|1605|1576|1575|21360736
1417755600000|2014-12-05 05:00:00|1585|1575|1573|1570|1608|1593|1564|1563|25548932
1418014800000|2014-12-08 05:00:00|1575|1565|1544|1539|1597|1570|1539|1537|22747870
1418101200000|2014-12-09 05:00:00|1550|1537|1545|1532|1550|1544|1488|1487|21232106
1418187600000|2014-12-10 05:00:00|1547|1519|1518|1515|1547|1546|1515|1514|19352823
1418274000000|2014-12-11 05:00:00|1529|1502|1524|1521|1550|1549|1504|1501|27869465
1418360400000|2014-12-12 05:00:00|1545|1519|1499|1499|1545|1528|1497|1496|20056888
1418619600000|2014-12-15 05:00:00|1487|1486|1432|1430|1496|1495|1427|1427|42422779
1418706000000|2014-12-16 05:00:00|1439|1411|1418|1412|1446|1445|1394|1393|28628870
1418792400000|2014-12-17 05:00:00|1421|1393|1450|1447|1452|1451|1411|1393|27482993
1418878800000|2014-12-18 05:00:00|1455|1429|1480|1477|1483|1482|1452|1429|31150021
1418965200000|2014-12-19 05:00:00|1490|1465|1503|1501|1505|1504|1475|1465|33800719
1419224400000|2014-12-22 05:00:00|1500|1487|1520|1517|1524|1523|1500|1487|19780566
1419310800000|2014-12-23 05:00:00|1528|1501|1536|1531|1545|1544|1520|1501|18066606
1419397200000|2014-12-24 05:00:00|1547|1519|1531|1530|1547|1537|1526|1519|6091488
1419570000000|2014-12-26 05:00:00|1530|1529|1545|1544|1549|1548|1527|1526|9722828
1419829200000|2014-12-29 05:00:00|1559|1537|1553|1552|1568|1567|1534|1519|17185288
1419915600000|2014-12-30 05:00:00|1565|1537|1552|1551|1565|1559|1545|1537|13471041
1420002000000|2014-12-31 05:00:00|1565|1537|1550|1549|1565|1563|1548|1537|15382265
1420174800000|2015-01-02 05:00:00|1577|1531|1539|1533|1577|1564|1519|1518|20791086
1420434000000|2015-01-05 05:00:00|1527|1527|1478|1477|1527|1527|1470|1469|40462438
1420520400000|2015-01-06 05:00:00|1493|1465|1464|1462|1493|1490|1439|1438|29530469
1420606800000|2015-01-07 05:00:00|1474|1460|1509|1502|1509|1508|1473|1460|23964709
1420693200000|2015-01-08 05:00:00|1508|1500|1544|1542|1548|1547|1508|1484|28221995
1420779600000|2015-01-09 05:00:00|1547|1519|1522|1521|1548|1547|1507|1506|20794968
1421038800000|2015-01-12 05:00:00|1529|1506|1525|1524|1547|1533|1512|1501|18325813
1421125200000|2015-01-13 05:00:00|1529|1515|1523|1522|1549|1547|1509|1508|24748684
1421211600000|2015-01-14 05:00:00|1529|1523|1515|1511|1529|1523|1483|1482|33349309
1421298000000|2015-01-15 05:00:00|1549|1493|1484|1483|1549|1515|1481|1480|22841000
1421384400000|2015-01-16 05:00:00|1511|1467|1502|1500|1511|1503|1476|1461|26619860
1421730000000|2015-01-20 05:00:00|1510|1491|1500|1496|1524|1513|1476|1475|26262335
1421816400000|2015-01-21 05:00:00|1518|1475|1500|1498|1518|1510|1489|1475|20315734
1421902800000|2015-01-22 05:00:00|1508|1490|1502|1501|1508|1508|1491|1490|21711480
1421989200000|2015-01-23 05:00:00|1508|1489|1494|1493|1508|1507|1490|1489|19392292
1422248400000|2015-01-26 05:00:00|1493|1488|1510|1506|1515|1514|1490|1488|21247334
1422334800000|2015-01-27 05:00:00|1534|1510|1494|1493|1534|1510|1473|1472|31896395
1422421200000|2015-01-28 05:00:00|1499|1474|1448|1447|1511|1495|1443|1442|37005801
1422507600000|2015-01-29 05:00:00|1470|1439|1478|1476|1496|1495|1431|1421|36332406
1422594000000|2015-01-30 05:00:00|1494|1462|1474|1470|1494|1488|1462|1437|25949792
1422853200000|2015-02-02 05:00:00|1490|1456|1525|1523|1530|1529|1474|1447|37623921
1422939600000|2015-02-03 05:00:00|1540|1525|1570|1566|1579|1578|1525|1511|44202754
1423026000000|2015-02-04 05:00:00|1580|1541|1585|1582|1602|1601|1550|1541|38184143
1423112400000|2015-02-05 05:00:00|1599|1575|1583|1582|1604|1604|1576|1575|23263978
1423198800000|2015-02-06 05:00:00|1595|1575|1587|1585|1600|1599|1577|1575|26113867
1423458000000|2015-02-09 05:00:00|1613|1580|1595|1592|1613|1602|1573|1570|18321364
1423544400000|2015-02-10 05:00:00|1614|1591|1610|1609|1614|1613|1592|1591|25413825
1423630800000|2015-02-11 05:00:00|1620|1591|1629|1626|1635|1634|1602|1591|29906620
1423717200000|2015-02-12 05:00:00|1636|1609|1636|1633|1649|1645|1631|1609|20970300
1423803600000|2015-02-13 05:00:00|1650|1630|1629|1628|1650|1640|1622|1621|17068701
1424149200000|2015-02-17 05:00:00|1629|1611|1613|1611|1630|1629|1608|1608|40286646
1424235600000|2015-02-18 05:00:00|1630|1584|1623|1622|1633|1632|1607|1584|20422782
1424322000000|2015-02-19 05:00:00|1640|1582|1641|1639|1648|1647|1616|1582|22945967
1424408400000|2015-02-20 05:00:00|1650|1630|1640|1638|1650|1645|1626|1625|18996997
1424667600000|2015-02-23 05:00:00|1650|1601|1637|1633|1650|1645|1630|1601|14589985
1424754000000|2015-02-24 05:00:00|1641|1610|1637|1636|1645|1643|1629|1610|16106209
1424840400000|2015-02-25 05:00:00|1646|1608|1654|1650|1662|1661|1631|1601|21808867
1424926800000|2015-02-26 05:00:00|1663|1638|1640|1639|1663|1656|1638|1635|18670926
1425013200000|2015-02-27 05:00:00|1662|1611|1636|1634|1663|1640|1623|1611|15842575
1425272400000|2015-03-02 05:00:00|1640|1606|1656|1653|1659|1658|1635|1606|23661180
1425358800000|2015-03-03 05:00:00|1664|1619|1617|1615|1664|1655|1590|1590|34595803
1425445200000|2015-03-04 05:00:00|1644|1604|1603|1602|1644|1613|1594|1593|22635612
1425531600000|2015-03-05 05:00:00|1630|1580|1605|1604|1634|1622|1603|1580|14844457
1425618000000|2015-03-06 05:00:00|1613|1600|1596|1593|1637|1635|1592|1591|21769648
1425873600000|2015-03-09 04:00:00|1612|1590|1604|1600|1625|1609|1594|1590|15363789
1425960000000|2015-03-10 04:00:00|1624|1590|1574|1573|1633|1595|1570|1569|28102979
1426046400000|2015-03-11 04:00:00|1597|1563|1575|1572|1597|1584|1572|1563|17441146
1426132800000|2015-03-12 04:00:00|1597|1563|1615|1613|1623|1622|1580|1563|27742386
1426219200000|2015-03-13 04:00:00|1625|1600|1620|1617|1625|1624|1600|1600|25785119
1426478400000|2015-03-16 04:00:00|1625|1603|1646|1643|1650|1650|1621|1588|34097126
1426564800000|2015-03-17 04:00:00|1652|1633|1640|1638|1652|1648|1637|1614|18650820
1426651200000|2015-03-18 04:00:00|1649|1628|1647|1646|1651|1650|1612|1594|24613212
1426737600000|2015-03-19 04:00:00|1652|1633|1634|1629|1652|1645|1629|1607|15596108
1426824000000|2015-03-20 04:00:00|1651|1606|1653|1645|1654|1653|1627|1602|28426970
1427083200000|2015-03-23 04:00:00|1662|1632|1655|1654|1674|1673|1639|1600|21964023
1427169600000|2015-03-24 04:00:00|1674|1629|1660|1658|1674|1668|1648|1629|15147601
1427256000000|2015-03-25 04:00:00|1674|1644|1626|1622|1674|1660|1618|1617|19962383
1427342400000|2015-03-26 04:00:00|1631|1602|1608|1603|1640|1616|1562|1555|28259865
1427428800000|2015-03-27 04:00:00|1626|1587|1598|1594|1626|1609|1586|1585|43988562
1427688000000|2015-03-30 04:00:00|1625|1601|1621|1617|1628|1627|1606|1582|18699214
1427774400000|2015-03-31 04:00:00|1629|1604|1614|1613|1629|1628|1604|1604|17666928
1427860800000|2015-04-01 04:00:00|1624|1566|1596|1590|1624|1622|1586|1566|24726163
1427947200000|2015-04-02 04:00:00|1610|1582|1602|1600|1610|1603|1586|1582|13869431
1428292800000|2015-04-06 04:00:00|1596|1594|1601|1599|1611|1610|1591|1590|16292499
1428379200000|2015-04-07 04:00:00|1605|1595|1590|1586|1605|1602|1579|1578|22233348
1428465600000|2015-04-08 04:00:00|1595|1583|1602|1598|1609|1608|1594|1583|19173207
1428552000000|2015-04-09 04:00:00|1605|1595|1593|1589|1607|1606|1585|1584|20309330
1428638400000|2015-04-10 04:00:00|1595|1584|1603|1599|1605|1604|1588|1584|15255267
1428897600000|2015-04-13 04:00:00|1604|1595|1592|1589|1608|1607|1588|1584|18805261
1428984000000|2015-04-14 04:00:00|1595|1575|1599|1598|1605|1604|1585|1575|18867465
1429070400000|2015-04-15 04:00:00|1600|1590|1609|1607|1613|1612|1600|1576|22521893
1429156800000|2015-04-16 04:00:00|1615|1605|1598|1596|1615|1608|1594|1590|20628912
1429243200000|2015-04-17 04:00:00|1600|1591|1576|1575|1600|1596|1572|1571|27463965
1429502400000|2015-04-20 04:00:00|1580|1567|1590|1589|1595|1592|1580|1567|13557524
1429588800000|2015-04-21 04:00:00|1595|1591|1582|1581|1601|1598|1577|1576|16639051
1429675200000|2015-04-22 04:00:00|1590|1575|1590|1588|1593|1592|1573|1572|18826382
1429761600000|2015-04-23 04:00:00|1595|1589|1581|1577|1595|1591|1565|1555|24822756
1429848000000|2015-04-24 04:00:00|1575|1549|1576|1573|1587|1586|1571|1549|16189113
1430107200000|2015-04-27 04:00:00|1582|1570|1597|1595|1600|1599|1575|1570|30563251
1430193600000|2015-04-28 04:00:00|1600|1590|1604|1602|1608|1607|1545|1532|53371810
1430280000000|2015-04-29 04:00:00|1600|1576|1603|1602|1610|1609|1583|1576|31508107
1430366400000|2015-04-30 04:00:00|1610|1600|1587|1580|1610|1603|1575|1574|26413138
1430452800000|2015-05-01 04:00:00|1595|1582|1582|1579|1595|1594|1571|1570|18021186
1430712000000|2015-05-04 04:00:00|1588|1567|1578|1576|1588|1587|1576|1567|13630268
1430798400000|2015-05-05 04:00:00|1585|1575|1560|1558|1585|1582|1553|1551|29514870
1430884800000|2015-05-06 04:00:00|1565|1550|1552|1549|1566|1565|1541|1540|24056557
1430971200000|2015-05-07 04:00:00|1560|1542|1551|1548|1560|1556|1514|1513|24666302
1431057600000|2015-05-08 04:00:00|1565|1532|1567|1562|1571|1570|1551|1532|17548470
1431316800000|2015-05-11 04:00:00|1570|1560|1568|1565|1584|1583|1562|1560|15565304
1431403200000|2015-05-12 04:00:00|1570|1560|1561|1557|1570|1564|1551|1547|15931150
1431489600000|2015-05-13 04:00:00|1565|1559|1544|1540|1565|1561|1538|1537|18681017
1431576000000|2015-05-14 04:00:00|1545|1535|1530|1527|1561|1554|1521|1520|26257031
1431662400000|2015-05-15 04:00:00|1529|1520|1552|1549|1553|1552|1526|1520|17224408
1431921600000|2015-05-18 04:00:00|1555|1545|1558|1555|1564|1563|1544|1540|16088116
1432008000000|2015-05-19 04:00:00|1560|1550|1548|1547|1565|1562|1545|1544|13391799
1432094400000|2015-05-20 04:00:00|1555|1545|1528|1527|1556|1555|1526|1525|20083840
1432180800000|2015-05-21 04:00:00|1535|1525|1552|1548|1555|1554|1527|1525|20815491
1432267200000|2015-05-22 04:00:00|1555|1545|1532|1528|1555|1551|1528|1528|20542508
1432612800000|2015-05-26 04:00:00|1535|1525|1523|1515|1535|1533|1516|1515|19446055
1432699200000|2015-05-27 04:00:00|1525|1512|1532|1530|1537|1536|1520|1512|16456093
1432785600000|2015-05-28 04:00:00|1539|1532|1533|1530|1539|1533|1525|1524|11939155
1432872000000|2015-05-29 04:00:00|1535|1525|1520|1519|1540|1539|1517|1516|15529406
1433131200000|2015-06-01 04:00:00|1524|1512|1539|1538|1545|1544|1520|1512|23563957
1433217600000|2015-06-02 04:00:00|1540|1530|1527|1526|1553|1552|1522|1512|32759496
1433304000000|2015-06-03 04:00:00|1530|1520|1519|1518|1535|1533|1513|1512|22614622
1433390400000|2015-06-04 04:00:00|1525|1512|1508|1505|1525|1517|1502|1501|20920334
1433476800000|2015-06-05 04:00:00|1518|1500|1482|1481|1518|1510|1479|1478|33106965
1433736000000|2015-06-08 04:00:00|1503|1476|1494|1490|1503|1500|1481|1450|23447572
1433822400000|2015-06-09 04:00:00|1509|1465|1490|1489|1509|1500|1484|1465|18025786
1433908800000|2015-06-10 04:00:00|1505|1495|1502|1495|1508|1507|1496|1495|16663884
1433995200000|2015-06-11 04:00:00|1509|1478|1528|1524|1535|1534|1500|1478|23538206
1434081600000|2015-06-12 04:00:00|1554|1522|1525|1520|1554|1534|1519|1501|14854851
1434340800000|2015-06-15 04:00:00|1544|1497|1502|1501|1544|1515|1497|1493|18530013
1434427200000|2015-06-16 04:00:00|1527|1488|1506|1504|1527|1504|1494|1488|20221969
1434513600000|2015-06-17 04:00:00|1526|1483|1501|1494|1526|1507|1486|1483|22333312
1434600000000|2015-06-18 04:00:00|1527|1483|1516|1514|1527|1523|1501|1483|19220326
1434686400000|2015-06-19 04:00:00|1527|1500|1513|1510|1527|1524|1507|1500|18116752
1434945600000|2015-06-22 04:00:00|1527|1487|1516|1515|1527|1524|1511|1487|15838937
1435032000000|2015-06-23 04:00:00|1527|1487|1546|1545|1552|1549|1515|1487|18587666
1435118400000|2015-06-24 04:00:00|1544|1513|1552|1551|1566|1565|1537|1513|32696576
1435204800000|2015-06-25 04:00:00|1569|1536|1544|1543|1569|1561|1540|1536|22116260
1435291200000|2015-06-26 04:00:00|1548|1534|1545|1540|1549|1548|1536|1534|17577584
1435550400000|2015-06-29 04:00:00|1533|1500|1506|1505|1565|1529|1492|1491|35605376
1435636800000|2015-06-30 04:00:00|1531|1500|1506|1498|1531|1518|1491|1490|24432879
1435723200000|2015-07-01 04:00:00|1527|1484|1499|1492|1531|1518|1481|1473|29084023
1435809600000|2015-07-02 04:00:00|1524|1473|1489|1487|1528|1507|1482|1473|16283823
1436155200000|2015-07-06 04:00:00|1512|1473|1485|1480|1512|1489|1471|1470|20664677
1436241600000|2015-07-07 04:00:00|1498|1460|1485|1476|1504|1489|1453|1452|26031098
1436328000000|2015-07-08 04:00:00|1479|1451|1445|1442|1490|1471|1428|1427|37819775
1436414400000|2015-07-09 04:00:00|1467|1417|1440|1439|1467|1462|1428|1417|26839466
1436500800000|2015-07-10 04:00:00|1462|1438|1450|1448|1462|1454|1436|1435|18015784
1436760000000|2015-07-13 04:00:00|1464|1425|1465|1464|1466|1465|1443|1425|15681447
1436846400000|2015-07-14 04:00:00|1488|1448|1488|1481|1491|1487|1460|1448|18804626
1436932800000|2015-07-15 04:00:00|1500|1470|1480|1476|1500|1489|1462|1461|19416633
1437019200000|2015-07-16 04:00:00|1482|1450|1457|1456|1482|1479|1446|1445|30684023
1437105600000|2015-07-17 04:00:00|1472|1442|1468|1467|1472|1468|1448|1442|27010791
1437364800000|2015-07-20 04:00:00|1475|1444|1461|1460|1478|1476|1454|1442|23027171
1437451200000|2015-07-21 04:00:00|1482|1450|1449|1448|1483|1463|1446|1445|17423340
1437537600000|2015-07-22 04:00:00|1476|1440|1444|1440|1476|1451|1436|1435|19023423
1437624000000|2015-07-23 04:00:00|1456|1436|1464|1460|1487|1486|1451|1435|23653579
1437710400000|2015-07-24 04:00:00|1486|1458|1442|1440|1486|1472|1433|1432|21294210
1437969600000|2015-07-27 04:00:00|1435|1431|1465|1464|1465|1464|1424|1423|40196104
1438056000000|2015-07-28 04:00:00|1481|1431|1485|1483|1509|1500|1461|1431|51950322
1438142400000|2015-07-29 04:00:00|1478|1468|1518|1517|1530|1529|1472|1468|47425332
1438228800000|2015-07-30 04:00:00|1530|1487|1506|1502|1530|1529|1496|1487|29134185
1438315200000|2015-07-31 04:00:00|1530|1496|1483|1482|1530|1519|1474|1473|28986864
1438574400000|2015-08-03 04:00:00|1490|1477|1492|1491|1504|1503|1482|1477|19292672
1438660800000|2015-08-04 04:00:00|1500|1480|1491|1489|1500|1499|1485|1480|16390659
1438747200000|2015-08-05 04:00:00|1494|1484|1480|1477|1504|1504|1473|1472|19637706
1438833600000|2015-08-06 04:00:00|1488|1470|1485|1483|1488|1487|1463|1462|24157497
1438920000000|2015-08-07 04:00:00|1488|1475|1482|1478|1492|1491|1476|1475|12848074
1439179200000|2015-08-10 04:00:00|1496|1481|1498|1498|1500|1499|1482|1481|15166243
1439265600000|2015-08-11 04:00:00|1483|1482|1471|1470|1483|1482|1462|1461|24305831
1439352000000|2015-08-12 04:00:00|1480|1465|1468|1466|1480|1470|1438|1428|19543328
1439438400000|2015-08-13 04:00:00|1484|1453|1472|1462|1485|1484|1459|1453|18405406
1439524800000|2015-08-14 04:00:00|1487|1453|1480|1476|1487|1482|1468|1453|16322230
1439784000000|2015-08-17 04:00:00|1486|1453|1468|1466|1486|1477|1458|1443|13829111
1439870400000|2015-08-18 04:00:00|1475|1443|1483|1478|1485|1483|1463|1440|14902361
1439956800000|2015-08-19 04:00:00|1501|1470|1480|1476|1501|1497|1475|1470|20571897
1440043200000|2015-08-20 04:00:00|1490|1471|1443|1441|1490|1471|1441|1440|21503315
1440129600000|2015-08-21 04:00:00|1457|1426|1392|1390|1457|1440|1385|1384|37404469
1440388800000|2015-08-24 04:00:00|1350|1328|1319|1317|1350|1347|1044|1044|53617247
1440475200000|2015-08-25 04:00:00|1335|1325|1302|1301|1396|1393|1290|1289|41120925
1440561600000|2015-08-26 04:00:00|1329|1294|1325|1324|1339|1334|1278|1256|43424719
1440648000000|2015-08-27 04:00:00|1350|1323|1355|1354|1367|1366|1324|1323|38661105
1440734400000|2015-08-28 04:00:00|1379|1333|1374|1373|1384|1383|1345|1321|22542565
1440993600000|2015-08-31 04:00:00|1394|1351|1386|1383|1394|1393|1352|1351|33747884
1441080000000|2015-09-01 04:00:00|1350|1342|1381|1378|1415|1414|1345|1342|45549597
1441166400000|2015-09-02 04:00:00|1414|1375|1388|1386|1417|1401|1364|1363|27655517
1441252800000|2015-09-03 04:00:00|1411|1363|1389|1388|1411|1406|1379|1362|23357729
1441339200000|2015-09-04 04:00:00|1382|1377|1358|1356|1384|1378|1341|1340|27443718
1441684800000|2015-09-08 04:00:00|1385|1354|1366|1365|1385|1383|1355|1354|24932860
1441771200000|2015-09-09 04:00:00|1401|1371|1353|1351|1401|1383|1348|1347|25419323
1441857600000|2015-09-10 04:00:00|1376|1330|1376|1373|1387|1382|1336|1330|33719478
1441944000000|2015-09-11 04:00:00|1397|1349|1370|1367|1397|1381|1354|1349|20061051
1442203200000|2015-09-14 04:00:00|1395|1347|1379|1378|1402|1380|1364|1347|23601225
1442289600000|2015-09-15 04:00:00|1400|1369|1436|1434|1437|1436|1377|1369|42410717
1442376000000|2015-09-16 04:00:00|1448|1406|1465|1464|1476|1475|1426|1406|38625300
1442462400000|2015-09-17 04:00:00|1470|1460|1460|1457|1488|1487|1447|1431|32975157
1442548800000|2015-09-18 04:00:00|1465|1455|1430|1428|1478|1461|1422|1421|28738485
1442808000000|2015-09-21 04:00:00|1452|1421|1435|1434|1456|1442|1416|1414|19000208
1442894400000|2015-09-22 04:00:00|1448|1407|1390|1386|1448|1419|1374|1373|36309074
1442980800000|2015-09-23 04:00:00|1392|1368|1369|1367|1416|1397|1352|1351|28279656
1443067200000|2015-09-24 04:00:00|1378|1351|1368|1366|1378|1369|1328|1327|25013161
1443153600000|2015-09-25 04:00:00|1378|1342|1352|1351|1404|1388|1352|1342|32314315
1443412800000|2015-09-28 04:00:00|1376|1347|1314|1311|1376|1350|1307|1306|33342541
1443499200000|2015-09-29 04:00:00|1329|1325|1318|1315|1329|1325|1302|1301|39593773
1443585600000|2015-09-30 04:00:00|1339|1320|1355|1354|1382|1357|1328|1320|34571893
1443672000000|2015-10-01 04:00:00|1380|1341|1369|1368|1385|1384|1348|1341|29847104
1443758400000|2015-10-02 04:00:00|1376|1364|1398|1397|1400|1399|1343|1342|27041083
1444017600000|2015-10-05 04:00:00|1423|1376|1419|1415|1431|1426|1391|1376|35572019
1444104000000|2015-10-06 04:00:00|1417|1402|1431|1428|1450|1443|1414|1402|24564046
1444190400000|2015-10-07 04:00:00|1450|1436|1476|1473|1476|1475|1436|1436|28981336
1444276800000|2015-10-08 04:00:00|1486|1453|1496|1494|1501|1500|1462|1453|23919554
1444363200000|2015-10-09 04:00:00|1505|1475|1499|1495|1510|1509|1483|1475|22345289
1444622400000|2015-10-12 04:00:00|1495|1475|1500|1498|1510|1502|1486|1475|12754049
1444708800000|2015-10-13 04:00:00|1504|1495|1493|1490|1510|1509|1484|1475|22714782
1444795200000|2015-10-14 04:00:00|1510|1488|1502|1501|1510|1503|1487|1484|20851042
1444881600000|2015-10-15 04:00:00|1527|1503|1522|1521|1540|1535|1500|1475|24331378
1444968000000|2015-10-16 04:00:00|1540|1496|1528|1524|1540|1528|1512|1491|21500199
1445227200000|2015-10-19 04:00:00|1540|1502|1535|1532|1540|1535|1516|1488|14489349
1445313600000|2015-10-20 04:00:00|1540|1512|1540|1538|1560|1559|1527|1510|25835215
1445400000000|2015-10-21 04:00:00|1565|1527|1542|1541|1580|1570|1536|1510|29140641
1445486400000|2015-10-22 04:00:00|1566|1527|1566|1565|1566|1565|1540|1527|21421469
1445572800000|2015-10-23 04:00:00|1577|1544|1568|1565|1580|1575|1550|1544|24516413
1445832000000|2015-10-26 04:00:00|1585|1526|1575|1573|1586|1585|1558|1525|29324910
1445918400000|2015-10-27 04:00:00|1586|1527|1493|1492|1611|1594|1481|1480|58702811
1446004800000|2015-10-28 04:00:00|1500|1475|1497|1496|1500|1499|1468|1467|30755621
1446091200000|2015-10-29 04:00:00|1510|1477|1473|1471|1510|1495|1462|1461|28812511
1446177600000|2015-10-30 04:00:00|1485|1461|1484|1481|1495|1494|1464|1461|24865989
1446440400000|2015-11-02 05:00:00|1506|1478|1479|1477|1510|1489|1471|1470|26885025
1446526800000|2015-11-03 05:00:00|1485|1465|1481|1478|1487|1486|1472|1465|23357245
1446613200000|2015-11-04 05:00:00|1495|1475|1466|1465|1495|1485|1465|1464|22435796
1446699600000|2015-11-05 05:00:00|1474|1459|1457|1450|1474|1473|1451|1450|19308596
1446786000000|2015-11-06 05:00:00|1465|1445|1453|1449|1465|1461|1439|1438|21565820
1447045200000|2015-11-09 05:00:00|1465|1445|1434|1430|1465|1453|1427|1414|18795813
1447131600000|2015-11-10 05:00:00|1445|1415|1428|1417|1445|1433|1415|1414|19786387
1447218000000|2015-11-11 05:00:00|1444|1410|1432|1430|1444|1437|1419|1410|14940641
1447304400000|2015-11-12 05:00:00|1444|1418|1407|1405|1444|1426|1403|1401|18546522
1447390800000|2015-11-13 05:00:00|1414|1400|1391|1389|1414|1408|1390|1389|22558013
1447650000000|2015-11-16 05:00:00|1407|1382|1404|1402|1407|1405|1381|1370|18673958
1447736400000|2015-11-17 05:00:00|1433|1374|1416|1415|1444|1436|1400|1374|22334269
1447822800000|2015-11-18 05:00:00|1429|1411|1448|1442|1450|1449|1414|1411|22042424
1447909200000|2015-11-19 05:00:00|1458|1431|1461|1456|1463|1462|1438|1431|21153204
1447995600000|2015-11-20 05:00:00|1464|1454|1462|1458|1476|1475|1455|1454|16490204
1448254800000|2015-11-23 05:00:00|1469|1451|1458|1456|1473|1472|1452|1451|16467354
1448341200000|2015-11-24 05:00:00|1476|1407|1457|1451|1476|1462|1433|1407|18664406
1448427600000|2015-11-25 05:00:00|1450|1450|1457|1456|1468|1467|1450|1450|10945599
1448600400000|2015-11-27 05:00:00|1456|1454|1454|1453|1459|1458|1451|1450|6751679
1448859600000|2015-11-30 05:00:00|1449|1420|1439|1437|1465|1457|1430|1419|23538740
1448946000000|2015-12-01 05:00:00|1465|1407|1458|1452|1465|1458|1412|1407|25431104
1449032400000|2015-12-02 05:00:00|1465|1425|1429|1426|1465|1462|1425|1420|18290303
1449118800000|2015-12-03 05:00:00|1460|1424|1404|1402|1460|1436|1394|1393|25950099
1449205200000|2015-12-04 05:00:00|1413|1403|1421|1418|1438|1425|1401|1400|21272265
1449464400000|2015-12-07 05:00:00|1444|1421|1415|1414|1444|1422|1403|1402|12425415
1449550800000|2015-12-08 05:00:00|1419|1410|1400|1397|1419|1412|1389|1384|25066718
1449637200000|2015-12-09 05:00:00|1399|1390|1392|1390|1414|1413|1381|1380|20530190
1449723600000|2015-12-10 05:00:00|1395|1385|1397|1396|1409|1408|1389|1370|18491288
1449810000000|2015-12-11 05:00:00|1400|1390|1365|1364|1400|1391|1359|1358|25928325
1450069200000|2015-12-14 05:00:00|1370|1360|1365|1364|1379|1373|1341|1340|24432311
1450155600000|2015-12-15 05:00:00|1379|1367|1390|1385|1400|1399|1367|1367|39659862
1450242000000|2015-12-16 05:00:00|1398|1390|1435|1432|1436|1435|1393|1390|37134457
1450328400000|2015-12-17 05:00:00|1449|1393|1398|1393|1449|1442|1394|1393|23377442
1450414800000|2015-12-18 05:00:00|1418|1383|1381|1380|1418|1395|1373|1372|31871635
1450674000000|2015-12-21 05:00:00|1385|1357|1375|1374|1418|1394|1368|1357|23029473
1450760400000|2015-12-22 05:00:00|1395|1357|1424|1420|1425|1424|1386|1357|42724032
1450846800000|2015-12-23 05:00:00|1450|1415|1435|1432|1450|1437|1427|1415|17996850
1450933200000|2015-12-24 05:00:00|1443|1415|1432|1431|1443|1437|1426|1415|6814048
1451278800000|2015-12-28 05:00:00|1443|1435|1419|1418|1443|1435|1417|1415|12504972
1451365200000|2015-12-29 05:00:00|1430|1410|1425|1423|1430|1429|1416|1410|16321868
1451451600000|2015-12-30 05:00:00|1430|1410|1420|1416|1430|1425|1413|1410|12169853
1451538000000|2015-12-31 05:00:00|1427|1410|1409|1408|1427|1417|1405|1404|16397171
1451883600000|2016-01-04 05:00:00|1420|1400|1406|1403|1420|1405|1376|1370|30065867
1451970000000|2016-01-05 05:00:00|1410|1390|1375|1374|1410|1405|1352|1351|43877781
1452056400000|2016-01-06 05:00:00|1370|1326|1319|1316|1370|1362|1306|1305|51486436
1452142800000|2016-01-07 05:00:00|1348|1301|1272|1270|1350|1309|1261|1260|52424906
1452229200000|2016-01-08 05:00:00|1305|1272|1254|1253|1310|1307|1251|1250|40946763
1452488400000|2016-01-11 05:00:00|1279|1256|1280|1277|1300|1281|1256|1250|35290102
1452574800000|2016-01-12 05:00:00|1284|1250|1262|1260|1310|1305|1235|1233|45053124
1452661200000|2016-01-13 05:00:00|1268|1266|1221|1220|1284|1283|1207|1206|92436033
1452747600000|2016-01-14 05:00:00|1245|1200|1223|1221|1245|1230|1183|1182|54909528
1452834000000|2016-01-15 05:00:00|1219|1200|1202|1201|1219|1203|1160|1159|57064796
1453179600000|2016-01-19 05:00:00|1229|1199|1195|1192|1238|1222|1183|1182|35249248
1453266000000|2016-01-20 05:00:00|1188|1133|1205|1200|1209|1206|1148|1133|54698861
1453352400000|2016-01-21 05:00:00|1210|1165|1205|1202|1228|1227|1165|1165|45789809
1453438800000|2016-01-22 05:00:00|1250|1205|1217|1214|1250|1235|1204|1184|38116117
1453698000000|2016-01-25 05:00:00|1229|1200|1205|1193|1235|1231|1194|1193|93704968
1453784400000|2016-01-26 05:00:00|1197|1187|1228|1226|1230|1229|1197|1187|41304653
1453870800000|2016-01-27 05:00:00|1207|1173|1200|1199|1213|1209|1174|1173|37954912
1453957200000|2016-01-28 05:00:00|1220|1188|1170|1162|1225|1220|1121|1100|70907095
1454043600000|2016-01-29 05:00:00|1199|1158|1193|1190|1199|1193|1166|1158|43128015
1454302800000|2016-02-01 05:00:00|1197|1173|1206|1204|1218|1215|1174|1173|32504956
1454389200000|2016-02-02 05:00:00|1208|1193|1154|1153|1208|1207|1146|1145|49384856
1454475600000|2016-02-03 05:00:00|1175|1141|1144|1142|1175|1175|1103|1102|62528408
1454562000000|2016-02-04 05:00:00|1170|1125|1151|1150|1170|1168|1126|1125|37033582
1454648400000|2016-02-05 05:00:00|1164|1125|1147|1144|1170|1169|1143|1125|29883472
1454907600000|2016-02-08 05:00:00|1155|1142|1155|1152|1170|1168|1126|1125|41723160
1454994000000|2016-02-09 05:00:00|1170|1135|1140|1134|1170|1166|1122|1121|45759472
1455080400000|2016-02-10 05:00:00|1149|1113|1134|1132|1162|1156|1134|1113|35977157
1455166800000|2016-02-11 05:00:00|1130|1120|1122|1121|1143|1142|1111|1103|33478507
1455253200000|2016-02-12 05:00:00|1133|1103|1153|1147|1162|1157|1119|1103|25040972
1455598800000|2016-02-16 05:00:00|1162|1161|1190|1188|1191|1190|1153|1140|35747037
1455685200000|2016-02-17 05:00:00|1200|1176|1230|1229|1235|1234|1193|1176|31796346
1455771600000|2016-02-18 05:00:00|1240|1201|1228|1223|1243|1242|1213|1201|25617422
1455858000000|2016-02-19 05:00:00|1243|1190|1212|1211|1243|1222|1200|1190|21538850
1456117200000|2016-02-22 05:00:00|1215|1214|1252|1251|1270|1260|1215|1200|29366226
1456203600000|2016-02-23 05:00:00|1257|1250|1242|1241|1265|1264|1240|1219|26872996
1456290000000|2016-02-24 05:00:00|1265|1227|1210|1209|1265|1227|1161|1160|49181362
1456376400000|2016-02-25 05:00:00|1208|1205|1244|1237|1244|1241|1206|1205|28912090
1456462800000|2016-02-26 05:00:00|1265|1230|1249|1246|1265|1258|1241|1230|26680504
1456722000000|2016-02-29 05:00:00|1245|1237|1252|1251|1271|1264|1238|1237|26578116
1456808400000|2016-03-01 05:00:00|1275|1253|1309|1308|1312|1311|1260|1239|62041285
1456894800000|2016-03-02 05:00:00|1325|1293|1324|1323|1335|1334|1302|1280|31534217
1456981200000|2016-03-03 05:00:00|1340|1294|1353|1352|1361|1360|1325|1294|38417242
1457067600000|2016-03-04 05:00:00|1354|1329|1358|1357|1386|1385|1344|1329|28590916
1457326800000|2016-03-07 05:00:00|1398|1344|1362|1361|1398|1373|1334|1329|23815672
1457413200000|2016-03-08 05:00:00|1361|1300|1329|1324|1361|1357|1316|1300|30225238
1457499600000|2016-03-09 05:00:00|1340|1300|1320|1316|1340|1335|1302|1300|29090174
1457586000000|2016-03-10 05:00:00|1326|1300|1313|1309|1335|1333|1293|1292|35943787
1457672400000|2016-03-11 05:00:00|1336|1315|1330|1327|1336|1329|1321|1315|24518386
1457928000000|2016-03-14 04:00:00|1332|1329|1337|1318|1337|1336|1319|1318|18546665
1458014400000|2016-03-15 04:00:00|1340|1281|1321|1318|1340|1323|1306|1281|25082342
1458100800000|2016-03-16 04:00:00|1339|1300|1349|1348|1352|1351|1317|1300|31818880
1458187200000|2016-03-17 04:00:00|1361|1331|1349|1347|1368|1367|1340|1331|27419346
1458273600000|2016-03-18 04:00:00|1371|1339|1365|1362|1375|1369|1348|1339|26186117
1458532800000|2016-03-21 04:00:00|1375|1339|1369|1366|1376|1375|1357|1339|16426700
1458619200000|2016-03-22 04:00:00|1381|1340|1360|1358|1381|1372|1352|1339|20663990
1458705600000|2016-03-23 04:00:00|1355|1351|1327|1326|1380|1367|1320|1319|25989816
1458792000000|2016-03-24 04:00:00|1320|1303|1308|1305|1320|1320|1279|1278|28805414
1459137600000|2016-03-28 04:00:00|1313|1312|1315|1312|1317|1316|1308|1307|16321534
1459224000000|2016-03-29 04:00:00|1320|1300|1320|1319|1320|1319|1298|1297|23739383
1459310400000|2016-03-30 04:00:00|1352|1296|1335|1332|1352|1344|1325|1296|22158259
1459396800000|2016-03-31 04:00:00|1350|1320|1354|1351|1354|1353|1331|1320|27611799
1459483200000|2016-04-01 04:00:00|1350|1342|1310|1309|1350|1345|1306|1305|52560881
1459742400000|2016-04-04 04:00:00|1317|1290|1280|1278|1317|1316|1277|1276|36200002
1459828800000|2016-04-05 04:00:00|1290|1275|1281|1278|1290|1284|1253|1252|29300655
1459915200000|2016-04-06 04:00:00|1312|1255|1282|1280|1312|1286|1266|1255|20704635
1460001600000|2016-04-07 04:00:00|1309|1281|1251|1248|1310|1282|1240|1239|34100654
1460088000000|2016-04-08 04:00:00|1265|1247|1256|1255|1278|1277|1252|1247|18022934
1460347200000|2016-04-11 04:00:00|1300|1247|1265|1263|1300|1279|1259|1247|23746883
1460433600000|2016-04-12 04:00:00|1276|1260|1283|1280|1284|1283|1266|1260|21455416
1460520000000|2016-04-13 04:00:00|1284|1273|1305|1304|1312|1311|1284|1273|25514475
1460606400000|2016-04-14 04:00:00|1307|1292|1311|1308|1319|1318|1303|1292|16103271
1460692800000|2016-04-15 04:00:00|1312|1302|1294|1293|1312|1311|1286|1285|19149978
1460952000000|2016-04-18 04:00:00|1321|1270|1329|1328|1355|1328|1290|1270|27039351
1461038400000|2016-04-19 04:00:00|1355|1321|1343|1341|1355|1354|1329|1321|25887635
1461124800000|2016-04-20 04:00:00|1355|1328|1368|1365|1372|1371|1341|1328|27204941
1461211200000|2016-04-21 04:00:00|1383|1339|1365|1360|1394|1393|1357|1339|35690670
1461297600000|2016-04-22 04:00:00|1394|1345|1363|1361|1394|1377|1352|1345|25285718
1461556800000|2016-04-25 04:00:00|1383|1348|1360|1358|1383|1365|1348|1347|17014231
1461643200000|2016-04-26 04:00:00|1383|1334|1375|1373|1383|1381|1362|1334|29564532
1461729600000|2016-04-27 04:00:00|1370|1359|1370|1368|1371|1370|1360|1359|23340202
1461816000000|2016-04-28 04:00:00|1394|1364|1412|1411|1422|1421|1372|1343|82102275
1461902400000|2016-04-29 04:00:00|1425|1400|1353|1352|1425|1402|1352|1351|62712231
1462161600000|2016-05-02 04:00:00|1390|1330|1359|1358|1390|1378|1341|1330|48456672
1462248000000|2016-05-03 04:00:00|1383|1324|1343|1342|1383|1357|1316|1315|40376607
1462334400000|2016-05-04 04:00:00|1370|1328|1334|1333|1370|1337|1314|1314|26434142
1462420800000|2016-05-05 04:00:00|1368|1309|1332|1330|1368|1342|1323|1309|20393819
1462507200000|2016-05-06 04:00:00|1370|1301|1347|1335|1370|1347|1322|1301|21449751
1462766400000|2016-05-09 04:00:00|1351|1314|1329|1326|1351|1349|1328|1314|19666330
1462852800000|2016-05-10 04:00:00|1333|1325|1347|1346|1352|1351|1333|1325|20560031
1462939200000|2016-05-11 04:00:00|1370|1325|1330|1329|1370|1353|1330|1325|17310373
1463025600000|2016-05-12 04:00:00|1350|1325|1338|1330|1353|1346|1318|1317|21155808
1463112000000|2016-05-13 04:00:00|1340|1320|1320|1319|1353|1352|1318|1317|25334547
1463371200000|2016-05-16 04:00:00|1330|1328|1332|1325|1338|1337|1320|1310|18115787
1463457600000|2016-05-17 04:00:00|1340|1321|1315|1314|1340|1332|1308|1307|30836477
1463544000000|2016-05-18 04:00:00|1320|1308|1319|1315|1334|1333|1306|1305|20820775
1463630400000|2016-05-19 04:00:00|1320|1300|1310|1307|1320|1319|1303|1300|22237429
1463716800000|2016-05-20 04:00:00|1313|1300|1320|1318|1326|1325|1313|1300|17743525
1463976000000|2016-05-23 04:00:00|1326|1310|1313|1312|1326|1319|1312|1310|14255998
1464062400000|2016-05-24 04:00:00|1318|1310|1330|1329|1330|1329|1316|1310|17270399
1464148800000|2016-05-25 04:00:00|1340|1320|1350|1349|1360|1359|1329|1320|23162653
1464235200000|2016-05-26 04:00:00|1360|1340|1349|1343|1368|1367|1338|1337|15816218
1464321600000|2016-05-27 04:00:00|1352|1350|1345|1344|1355|1354|1341|1325|14605576
1464667200000|2016-05-31 04:00:00|1350|1340|1350|1345|1360|1355|1341|1340|20956909
1464753600000|2016-06-01 04:00:00|1349|1340|1309|1308|1349|1345|1298|1297|51289277
1464840000000|2016-06-02 04:00:00|1315|1305|1323|1321|1343|1331|1305|1303|29208986
1464926400000|2016-06-03 04:00:00|1325|1315|1306|1303|1343|1322|1291|1290|36205385
1465185600000|2016-06-06 04:00:00|1310|1300|1319|1316|1321|1320|1305|1300|21446080
1465272000000|2016-06-07 04:00:00|1320|1312|1338|1336|1345|1344|1319|1312|23853056
1465358400000|2016-06-08 04:00:00|1345|1337|1338|1335|1349|1348|1335|1333|15909402
1465444800000|2016-06-09 04:00:00|1340|1330|1327|1324|1340|1334|1315|1314|18018467
1465531200000|2016-06-10 04:00:00|1330|1320|1314|1312|1330|1324|1306|1297|22896176
1465790400000|2016-06-13 04:00:00|1315|1305|1299|1297|1317|1312|1297|1296|18406555
1465876800000|2016-06-14 04:00:00|1305|1295|1284|1280|1307|1306|1277|1276|26739294
1465963200000|2016-06-15 04:00:00|1293|1276|1304|1302|1316|1315|1289|1276|22397711
1466049600000|2016-06-16 04:00:00|1324|1282|1315|1314|1324|1314|1286|1282|23583940
1466136000000|2016-06-17 04:00:00|1324|1315|1320|1317|1340|1339|1315|1315|32234246
1466395200000|2016-06-20 04:00:00|1336|1312|1345|1342|1355|1354|1325|1300|25235881
1466481600000|2016-06-21 04:00:00|1349|1300|1321|1318|1360|1343|1318|1300|33230224
1466568000000|2016-06-22 04:00:00|1344|1310|1323|1319|1360|1348|1316|1310|17953553
1466654400000|2016-06-23 04:00:00|1329|1310|1340|1338|1360|1344|1326|1310|22305144
1466740800000|2016-06-24 04:00:00|1335|1274|1258|1257|1335|1297|1246|1245|87006363
1467000000000|2016-06-27 04:00:00|1255|1242|1220|1215|1255|1255|1201|1200|46657056
1467086400000|2016-06-28 04:00:00|1240|1221|1240|1239|1245|1245|1222|1221|35308589
1467172800000|2016-06-29 04:00:00|1243|1220|1258|1257|1270|1258|1237|1220|28991569
1467259200000|2016-06-30 04:00:00|1282|1237|1253|1252|1282|1257|1227|1226|38060849
1467345600000|2016-07-01 04:00:00|1282|1250|1273|1271|1292|1290|1250|1240|40648167
1467691200000|2016-07-05 04:00:00|1297|1252|1242|1240|1297|1260|1232|1231|25853345
1467777600000|2016-07-06 04:00:00|1258|1230|1257|1254|1258|1257|1222|1221|30376138
1467864000000|2016-07-07 04:00:00|1271|1235|1276|1275|1284|1284|1255|1231|29775326
1467950400000|2016-07-08 04:00:00|1287|1279|1308|1307|1317|1316|1279|1279|41471800
1468209600000|2016-07-11 04:00:00|1310|1310|1326|1325|1333|1332|1310|1310|25443704
1468296000000|2016-07-12 04:00:00|1344|1334|1346|1343|1354|1353|1335|1334|27110136
1468382400000|2016-07-13 04:00:00|1351|1331|1346|1341|1351|1351|1332|1331|22784826
1468468800000|2016-07-14 04:00:00|1370|1353|1357|1355|1370|1369|1354|1353|25578971
1468555200000|2016-07-15 04:00:00|1367|1330|1353|1351|1367|1366|1350|1330|16550269
1468814400000|2016-07-18 04:00:00|1380|1323|1365|1363|1380|1367|1343|1323|19036858
1468900800000|2016-07-19 04:00:00|1372|1350|1365|1364|1372|1371|1351|1350|22618253
1468987200000|2016-07-20 04:00:00|1378|1356|1375|1373|1378|1377|1357|1356|19042777
1469073600000|2016-07-21 04:00:00|1412|1374|1394|1392|1412|1412|1374|1374|35552882
1469160000000|2016-07-22 04:00:00|1395|1371|1383|1380|1395|1394|1372|1371|21506667
1469419200000|2016-07-25 04:00:00|1385|1352|1384|1383|1395|1394|1377|1352|20948607
1469505600000|2016-07-26 04:00:00|1380|1342|1388|1386|1388|1387|1370|1342|21556785
1469592000000|2016-07-27 04:00:00|1395|1354|1395|1394|1399|1398|1376|1354|31135171
1469678400000|2016-07-28 04:00:00|1423|1377|1272|1271|1423|1400|1246|1245|125894147
1469764800000|2016-07-29 04:00:00|1275|1255|1264|1263|1288|1287|1257|1255|50168751
1470024000000|2016-08-01 04:00:00|1270|1251|1247|1246|1270|1269|1241|1240|46685424
1470110400000|2016-08-02 04:00:00|1262|1241|1197|1196|1262|1250|1191|1190|94277393
1470196800000|2016-08-03 04:00:00|1209|1198|1213|1212|1220|1219|1195|1190|41936660
1470283200000|2016-08-04 04:00:00|1220|1202|1209|1208|1223|1222|1206|1202|34683855
1470369600000|2016-08-05 04:00:00|1207|1202|1220|1219|1226|1226|1207|1202|26232562
1470628800000|2016-08-08 04:00:00|1228|1216|1220|1218|1233|1232|1216|1194|25488518
1470715200000|2016-08-09 04:00:00|1230|1197|1231|1226|1238|1237|1215|1197|26838960
1470801600000|2016-08-10 04:00:00|1235|1220|1225|1224|1236|1235|1224|1220|21191672
1470888000000|2016-08-11 04:00:00|1236|1226|1232|1230|1237|1236|1227|1226|21521114
1470974400000|2016-08-12 04:00:00|1237|1227|1231|1230|1237|1236|1226|1225|16217499
1471233600000|2016-08-15 04:00:00|1235|1226|1243|1240|1244|1243|1233|1226|14032048
1471320000000|2016-08-16 04:00:00|1249|1232|1236|1234|1249|1244|1234|1232|18206636
1471406400000|2016-08-17 04:00:00|1249|1218|1240|1215|1249|1239|1224|1215|20778255
1471492800000|2016-08-18 04:00:00|1244|1226|1233|1230|1248|1244|1227|1226|20793101
1471579200000|2016-08-19 04:00:00|1243|1226|1240|1239|1243|1240|1226|1225|19556605
1471838400000|2016-08-22 04:00:00|1239|1220|1234|1233|1249|1242|1230|1219|18758074
1471924800000|2016-08-23 04:00:00|1249|1230|1244|1241|1249|1243|1233|1230|28970959
1472011200000|2016-08-24 04:00:00|1249|1233|1232|1230|1249|1243|1229|1228|16401831
1472097600000|2016-08-25 04:00:00|1249|1219|1249|1247|1252|1251|1221|1212|41187495
1472184000000|2016-08-26 04:00:00|1265|1232|1240|1236|1268|1254|1235|1230|20345540
1472443200000|2016-08-29 04:00:00|1249.5|1235|1248|1247|1249.5|1249|1236|1235|18038345
1472529600000|2016-08-30 04:00:00|1256|1243|1255|1254|1256|1255|1243|1243|21544032
1472616000000|2016-08-31 04:00:00|1260|1232|1260|1259|1261|1260|1251|1224|21418841
1472702400000|2016-09-01 04:00:00|1270|1242|1243|1242|1272|1271|1236|1235|35151544
1472788800000|2016-09-02 04:00:00|1258|1224|1248|1246|1258|1256|1245|1224|18378389
1473134400000|2016-09-06 04:00:00|1258|1230|1268|1267|1269|1267|1244|1230|31334495
1473220800000|2016-09-07 04:00:00|1277|1262|1271|1267|1277|1275|1262|1262|20334714
1473307200000|2016-09-08 04:00:00|1285|1263|1272|1271|1300|1274|1255|1253|30310842
1473393600000|2016-09-09 04:00:00|1285|1265|1245|1240|1285|1268|1238|1237|31649798
1473652800000|2016-09-12 04:00:00|1238|1220|1270|1268|1277|1276|1229|1220|36410179
1473739200000|2016-09-13 04:00:00|1266|1238|1242|1240|1268|1267|1234|1233|52220985
1473825600000|2016-09-14 04:00:00|1238|1211|1218|1214|1238|1236|1212|1211|56510413
1473912000000|2016-09-15 04:00:00|1221|1206|1212|1210|1221|1220|1207|1206|52682650
1473998400000|2016-09-16 04:00:00|1217|1201|1213|1210|1217|1212|1202|1201|21266894
1474257600000|2016-09-19 04:00:00|1233|1205.86|1215|1213|1233|1232|1206|1205.86|36710238
1474344000000|2016-09-20 04:00:00|1219|1196|1201|1200|1219|1218|1197|1196|33047654
1474430400000|2016-09-21 04:00:00|1211|1201|1210|1209|1211|1210|1202|1201|29073395
1474516800000|2016-09-22 04:00:00|1218|1212|1218|1216|1229|1228|1212|1212|32603185
1474603200000|2016-09-23 04:00:00|1226|1213|1218|1215|1226|1221|1214|1213|16458869
1474862400000|2016-09-26 04:00:00|1215|1200|1203|1201|1215|1212|1201|1200|23779988
1474948800000|2016-09-27 04:00:00|1209|1193|1198|1197|1209|1208|1194|1193|25354252
1475035200000|2016-09-28 04:00:00|1209|1196|1209|1208|1209|1208|1197|1196|27001847
1475121600000|2016-09-29 04:00:00|1212|1195|1201|1198|1212|1211|1196|1195|21006400
1475208000000|2016-09-30 04:00:00|1214|1199|1207|1206|1214|1213|1200|1199|28309053
1475467200000|2016-10-03 04:00:00|1215|1202|1211|1210|1215|1214|1203|1202|17969676
1475553600000|2016-10-04 04:00:00|1225.5|1209|1222|1219|1225.5|1224|1210|1209|21768926
1475640000000|2016-10-05 04:00:00|1253|1216|1248|1246|1253|1252|1223|1216|50324138
1475726400000|2016-10-06 04:00:00|1250.5|1233|1240|1239|1250.5|1250|1234|1233|23200977
1475812800000|2016-10-07 04:00:00|1244|1220|1229|1225|1244|1241|1221|1220|19064375
1476072000000|2016-10-10 04:00:00|1238|1210|1214|1213|1238|1238|1211|1210|21734072
1476158400000|2016-10-11 04:00:00|1220|1191|1202|1200|1220|1218|1192|1191|34027092
1476244800000|2016-10-12 04:00:00|1202|1194|1196|1195|1202|1202|1195|1194|18764460
1476331200000|2016-10-13 04:00:00|1194|1175|1190|1186|1194|1193|1170|1169|33655923
1476417600000|2016-10-14 04:00:00|1200|1189|1192|1190|1200|1199|1190|1189|20421801
1476676800000|2016-10-17 04:00:00|1200|1183|1190|1188|1200|1200|1183|1183|14467925
1476763200000|2016-10-18 04:00:00|1198|1171|1190|1186|1198|1192|1172|1171|36822109
1476849600000|2016-10-19 04:00:00|1205|1186|1202|1200|1205|1204|1188|1186|22598672
1476936000000|2016-10-20 04:00:00|1207|1190|1198|1197|1207|1205|1191|1190|15195617
1477022400000|2016-10-21 04:00:00|1204|1185|1203|1201|1204|1203|1186|1185|21521479
1477281600000|2016-10-24 04:00:00|1220|1204|1220|1219|1220|1219|1205|1204|27962864
1477368000000|2016-10-25 04:00:00|1210|1176|1185|1184|1217|1215|1177|1176|39305319
1477454400000|2016-10-26 04:00:00|1193|1176|1188|1186|1193|1192|1177|1176|33096100
1477540800000|2016-10-27 04:00:00|1202|1160|1176|1174|1202|1201|1161|1160|40231522
1477627200000|2016-10-28 04:00:00|1185|1162.5|1174|1172|1185|1184|1163|1162.5|31525290
1477886400000|2016-10-31 04:00:00|1181|1166|1175|1169|1181|1180|1170|1166|28728873
1477972800000|2016-11-01 04:00:00|1184|1150|1161|1159|1184|1183|1151|1150|31998503
1478059200000|2016-11-02 04:00:00|1182|1136|1138|1136|1182|1160|1137|1136|31570023
1478145600000|2016-11-03 04:00:00|1149|1127|1137|1135|1149|1145|1128|1127|35167420
1478232000000|2016-11-04 04:00:00|1150|1130|1137|1134|1150|1149|1131|1130|22103229
1478494800000|2016-11-07 05:00:00|1162|1137|1159|1155|1162|1161|1140|1137|22643923
1478581200000|2016-11-08 05:00:00|1169|1135|1149|1147|1169|1159|1136|1135|25489964
1478667600000|2016-11-09 05:00:00|1163|1110|1160|1156|1163|1162|1099|1098|56462484
1478754000000|2016-11-10 05:00:00|1198|1158|1194|1180|1198|1197|1159|1158|48964886
1478840400000|2016-11-11 05:00:00|1218|1182|1229|1227|1240|1239|1185|1182|70123896
1479099600000|2016-11-14 05:00:00|1250|1202|1212|1208|1250|1249|1203|1202|49952846
1479186000000|2016-11-15 05:00:00|1214|1195|1208|1205|1214|1213|1196|1195|28956111
1479272400000|2016-11-16 05:00:00|1205|1180|1201|1200|1205|1204|1193|1180|22601700
1479358800000|2016-11-17 05:00:00|1206|1178|1187|1186|1206|1206|1179|1178|33641266
1479445200000|2016-11-18 05:00:00|1193|1173|1177|1176|1193|1193|1174|1173|27559590
1479704400000|2016-11-21 05:00:00|1190|1176|1179|1178|1190|1189|1178|1176|16738478
1479790800000|2016-11-22 05:00:00|1192|1173|1192|1190|1192|1191|1174|1173|21819388
1479877200000|2016-11-23 05:00:00|1200|1185|1190|1189|1200|1199|1186|1185|20331727
1480050000000|2016-11-25 05:00:00|1206|1190|1203|1202|1206|1205|1192|1190|9695536
1480309200000|2016-11-28 05:00:00|1205|1184|1193|1192|1205|1204|1188|1184|21166440
1480395600000|2016-11-29 05:00:00|1200|1187|1194|1193|1200|1199|1188|1187|18995203
1480482000000|2016-11-30 05:00:00|1214|1192|1197|1196|1214|1213|1193|1192|41269947
1480568400000|2016-12-01 05:00:00|1280|1196|1247|1244|1280|1279|1198|1196|88133680
1480654800000|2016-12-02 05:00:00|1258|1215|1224|1220|1258|1254|1216|1215|34612944
1480914000000|2016-12-05 05:00:00|1250|1227|1246|1244|1250|1249|1228|1227|31790342
1481000400000|2016-12-06 05:00:00|1259|1235|1257|1254|1259|1258|1237|1235|21298721
1481086800000|2016-12-07 05:00:00|1315|1254|1305|1303|1315|1314|1255|1254|53668355
1481173200000|2016-12-08 05:00:00|1315|1297|1305|1302|1315|1314|1298|1297|37061964
1481259600000|2016-12-09 05:00:00|1310|1291|1319|1317|1320|1319|1292|1291|41794433
1481518800000|2016-12-12 05:00:00|1326|1280|1282|1280|1326|1319|1281|1280|33725995
1481605200000|2016-12-13 05:00:00|1288|1275|1279|1277|1288|1288|1276|1275|36761436
1481691600000|2016-12-14 05:00:00|1279.05|1248|1262|1256|1279.05|1279|1248|1248|36536376
1481778000000|2016-12-15 05:00:00|1272|1249|1265|1260|1272|1271|1249|1249|21903537
1481864400000|2016-12-16 05:00:00|1270|1241|1263|1261|1270|1269|1257|1241|18416770
1482123600000|2016-12-19 05:00:00|1293|1237|1266|1263|1293|1279|1259|1237|20961742
1482210000000|2016-12-20 05:00:00|1282|1266|1279|1277|1282|1281|1267|1266|15511618
1482296400000|2016-12-21 05:00:00|1283|1258|1264|1263|1283|1282|1258|1258|15127112
1482382800000|2016-12-22 05:00:00|1275|1240|1244|1242|1275|1275|1241|1240|24393772
1482469200000|2016-12-23 05:00:00|1265|1236|1246|1244|1265|1250|1237|1236|13879924
1482814800000|2016-12-27 05:00:00|1256|1236|1237|1236|1256|1250|1237|1236|17649785
1482901200000|2016-12-28 05:00:00|1245|1222|1225|1224|1245|1244|1223|1222|21833535
1482987600000|2016-12-29 05:00:00|1231|1222|1225|1223|1231|1231|1223|1222|17881079
1483074000000|2016-12-30 05:00:00|1230|1208|1212|1211|1230|1229|1209|1208|22854771
1483419600000|2017-01-03 05:00:00|1262|1207|1260|1259|1262|1262|1210|1207|36429135
1483506000000|2017-01-04 05:00:00|1327|1261|1320|1318|1327|1326|1265|1261|68352776
1483592400000|2017-01-05 05:00:00|1348|1276|1277|1276|1348|1322|1264|1263|67626765
1483678800000|2017-01-06 05:00:00|1284|1264|1278|1276|1284|1284|1265|1264|32995768
1483938000000|2017-01-09 05:00:00|1298|1260|1264|1262|1298|1289|1260|1260|36007666
1484024400000|2017-01-10 05:00:00|1302|1261|1288|1286|1302|1302|1265|1261|54379390
1484110800000|2017-01-11 05:00:00|1299|1260|1268|1266|1299|1298|1251|1251|44785271
1484197200000|2017-01-12 05:00:00|1274|1235|1259|1258|1274|1269|1236|1235|32774210
1484283600000|2017-01-13 05:00:00|1265|1250|1264|1262|1269|1269|1251|1250|25064056
1484629200000|2017-01-17 05:00:00|1268|1264|1260|1259|1273|1272|1255|1252|37547309
1484715600000|2017-01-18 05:00:00|1247|1230|1242|1241|1256|1253|1231|1230|28615116
1484802000000|2017-01-19 05:00:00|1256|1234|1246|1243|1256|1256|1235|1234|24744900
1484888400000|2017-01-20 05:00:00|1256|1231|1242|1240|1256|1247|1232|1231|23193798
1485147600000|2017-01-23 05:00:00|1255|1222|1234|1231|1255|1245|1223|1222|26302389
1485234000000|2017-01-24 05:00:00|1262|1230|1260|1257|1262|1262|1231|1230|31443961
1485320400000|2017-01-25 05:00:00|1270|1263|1278|1275|1280|1279|1263|1263|38895289
1485406800000|2017-01-26 05:00:00|1284|1235|1240|1238|1284|1284|1236|1235|51413421
1485493200000|2017-01-27 05:00:00|1254|1238|1250|1249|1254|1253|1238|1238|30750155
1485752400000|2017-01-30 05:00:00|1249|1228|1237|1236|1249|1248|1228|1228|34869777
1485838800000|2017-01-31 05:00:00|1240|1219|1238|1236|1240|1240|1219|1219|29291899
1485925200000|2017-02-01 05:00:00|1258|1222|1229|1227|1258|1257|1223|1222|41446830
1486011600000|2017-02-02 05:00:00|1237|1223|1228|1227|1237|1236|1223|1223|25649555
1486098000000|2017-02-03 05:00:00|1238|1238|1255|1253|1262|1261|1236|1236|34039923
1486357200000|2017-02-06 05:00:00|1262|1246|1251|1249|1262|1261|1247|1246|20666537
1486443600000|2017-02-07 05:00:00|1267|1231|1234|1231|1267|1267|1232|1231|29214698
1486530000000|2017-02-08 05:00:00|1245|1227|1238|1237|1245|1244|1227|1227|20729540
1486616400000|2017-02-09 05:00:00|1236|1227|1238|1236|1247|1246|1227|1227|26482707
1486702800000|2017-02-10 05:00:00|1251.13|1237|1250|1249|1251.13|1251.13|1238|1237|30177854
1486962000000|2017-02-13 05:00:00|1253|1251|1256|1255|1266|1266|1249|1248|21267162
1487048400000|2017-02-14 05:00:00|1262|1262|1265|1264|1281|1281|1260|1258|25195731
1487134800000|2017-02-15 05:00:00|1275|1255|1263|1262|1275|1268|1255|1255|21625769
1487221200000|2017-02-16 05:00:00|1270|1248|1254|1251|1270|1267|1248|1248|20417915
1487307600000|2017-02-17 05:00:00|1258|1242|1258|1256|1258|1257|1242|1242|23958263
1487653200000|2017-02-21 05:00:00|1266|1255|1269|1267|1272|1271|1255|1255|24384136
1487739600000|2017-02-22 05:00:00|1269|1269|1266|1265|1276.5|1276|1265|1263|20485645
1487826000000|2017-02-23 05:00:00|1279|1250|1256|1253|1279|1271|1250|1250|19904361
1487912400000|2017-02-24 05:00:00|1253|1238|1246|1245|1253|1253|1238|1238|36574889
1488171600000|2017-02-27 05:00:00|1268|1243|1266|1263|1268|1267|1244|1243|35943317
1488258000000|2017-02-28 05:00:00|1269|1245|1253|1252|1269|1269|1245|1245|29665271
1488344400000|2017-03-01 05:00:00|1275|1253|1269|1267|1275|1275|1259|1253|31722638
1488430800000|2017-03-02 05:00:00|1275|1258|1270|1266|1275|1274|1258|1258|29390151
1488517200000|2017-03-03 05:00:00|1271|1253|1265|1263|1271|1270|1253|1253|27759831
1488776400000|2017-03-06 05:00:00|1275|1250|1252|1251|1275|1260|1251|1250|25208062
1488862800000|2017-03-07 05:00:00|1261|1242|1250|1246|1261|1254|1242|1242|23047539
1488949200000|2017-03-08 05:00:00|1264|1246|1258|1255|1264|1264|1247|1246|24106328
1489035600000|2017-03-09 05:00:00|1290|1245|1250|1249|1290|1254|1241|1240|25104094
1489122000000|2017-03-10 05:00:00|1267|1241|1252|1251|1267|1266|1241|1241|27223988
1489377600000|2017-03-13 04:00:00|1267|1250|1253|1251|1267|1267|1251|1250|19291372
1489464000000|2017-03-14 04:00:00|1270|1245|1255|1253|1270|1255|1246|1245|23916224
1489550400000|2017-03-15 04:00:00|1265|1251|1264|1263|1265|1265|1253|1251|31360139
1489636800000|2017-03-16 04:00:00|1290|1238|1271|1270|1290|1271|1260|1238|24500490
1489723200000|2017-03-17 04:00:00|1274|1245|1251|1250|1274|1273|1246|1245|41374809
1489982400000|2017-03-20 04:00:00|1261|1225|1230|1226|1261|1250|1225|1225|41470155
1490068800000|2017-03-21 04:00:00|1238|1170|1179|1178|1238|1232|1170|1170|90633354
1490155200000|2017-03-22 04:00:00|1198|1176|1179|1177|1198|1182|1163|1162|48113188
1490241600000|2017-03-23 04:00:00|1188|1136|1164|1163|1188|1187|1137|1136|66731865
1490328000000|2017-03-24 04:00:00|1176.5|1155|1164|1162|1176.5|1176|1156|1155|38184859
1490587200000|2017-03-27 04:00:00|1173|1150|1154|1149|1173|1161|1142|1141|46658511
1490673600000|2017-03-28 04:00:00|1180|1148|1172|1171|1180|1179|1149|1148|50562880
1490760000000|2017-03-29 04:00:00|1182|1163|1168|1167|1182|1176|1165|1163|31505823
1490846400000|2017-03-30 04:00:00|1182|1163|1170|1169|1182|1173|1162|1161|24934877
1490932800000|2017-03-31 04:00:00|1173|1160|1164|1163|1173|1167|1161|1160|22126276
1491192000000|2017-04-03 04:00:00|1173|1165|1141|1140|1175|1172|1129|1128|59118113
1491278400000|2017-04-04 04:00:00|1148|1128|1140|1138|1148|1147|1129|1128|36801611
1491364800000|2017-04-05 04:00:00|1144|1135|1129|1128|1152|1152|1124|1123|39527535
1491451200000|2017-04-06 04:00:00|1136|1122|1131|1128|1136|1135|1123|1122|30421241
1491537600000|2017-04-07 04:00:00|1135|1125|1123|1122|1135|1132|1122|1121|25751164
1491796800000|2017-04-10 04:00:00|1135|1120|1127|1125|1135|1134|1123|1120|22074101
1491883200000|2017-04-11 04:00:00|1136|1120|1129|1127|1136|1134|1118|1117|28752524
1491969600000|2017-04-12 04:00:00|1134|1120|1123|1122|1134|1130|1120|1120|47386320
1492056000000|2017-04-13 04:00:00|1129|1111|1114|1113|1129|1124|1111|1111|29523663
1492401600000|2017-04-17 04:00:00|1131|1114|1130|1129|1131|1130|1115|1114|40170786
1492488000000|2017-04-18 04:00:00|1121|1120|1115|1114|1121|1120|1109|1108|32073965
1492574400000|2017-04-19 04:00:00|1119|1119|1120|1119|1128|1127|1117|1110|34240209
1492660800000|2017-04-20 04:00:00|1126|1115|1150|1145|1150|1149|1123|1115|44237840
1492747200000|2017-04-21 04:00:00|1154|1141|1135|1134|1154|1150|1133|1132|23238875
1493006400000|2017-04-24 04:00:00|1155|1145|1143|1140|1159|1152|1137|1136|37678487
1493092800000|2017-04-25 04:00:00|1269|1136|1145|1144|1269|1149|1144|1136|31793056
1493179200000|2017-04-26 04:00:00|1170|1141|1162|1159|1170|1169|1146|1141|43333802
1493265600000|2017-04-27 04:00:00|1170|1155|1143|1142|1190|1187|1135|1134|41558623
1493352000000|2017-04-28 04:00:00|1159|1140|1148|1146|1159|1155|1141|1140|32425170
1493611200000|2017-05-01 04:00:00|1154|1140|1144|1142|1154|1153|1141|1140|26774913
1493697600000|2017-05-02 04:00:00|1154|1090|1094|1092|1154|1146|1091|1090|78433224
1493784000000|2017-05-03 04:00:00|1095|1091|1109|1107|1109|1108|1092|1091|46085096
1493870400000|2017-05-04 04:00:00|1120|1096|1102|1100|1120|1117|1097|1096|27828413
1493956800000|2017-05-05 04:00:00|1116|1098|1115|1113|1116|1115|1099|1098|22605385
1494216000000|2017-05-08 04:00:00|1124|1109|1114|1113|1124|1123|1110|1109|28677473
1494302400000|2017-05-09 04:00:00|1125.5|1110|1115|1114|1125.5|1125|1111|1110|35312114
1494388800000|2017-05-10 04:00:00|1123|1103|1106|1105|1123|1119|1104|1103|27569150
1494475200000|2017-05-11 04:00:00|1121|1097|1104|1101|1121|1110|1097|1097|23883901
1494561600000|2017-05-12 04:00:00|1107|1090|1092|1091|1107|1103|1091|1090|25863777
1494820800000|2017-05-15 04:00:00|1108|1091|1094|1093|1108|1108|1093|1091|21706310
1494907200000|2017-05-16 04:00:00|1107|1090|1093|1092|1107|1106|1091|1090|33180084
1494993600000|2017-05-17 04:00:00|1090|1083|1079|1078|1098|1094|1068|1067|44175656
1495080000000|2017-05-18 04:00:00|1087|1070|1080|1077|1087|1081|1070|1070|29897812
1495166400000|2017-05-19 04:00:00|1094|1079|1088|1085|1094|1093|1080|1079|26881109
1495425600000|2017-05-22 04:00:00|1089|1089|1108|1107|1122|1122|1089|1089|62056082
1495512000000|2017-05-23 04:00:00|1119|1097|1107|1105|1119|1117|1098|1097|33623592
1495598400000|2017-05-24 04:00:00|1141|1067|1098|1097|1141|1114|1088|1067|36332714
1495684800000|2017-05-25 04:00:00|1101|1076|1085|1083|1101|1100|1076|1076|38373553
1495771200000|2017-05-26 04:00:00|1098|1081|1092|1091|1098|1098|1082|1081|21893998
1496116800000|2017-05-30 04:00:00|1097|1084|1110|1108|1112|1111|1097|1084|29254570
1496203200000|2017-05-31 04:00:00|1112|1108|1113|1112|1115|1112|1101|1100|26394794
1496289600000|2017-06-01 04:00:00|1154|1108|1145|1139|1154|1154|1111|1108|63402860
1496376000000|2017-06-02 04:00:00|1154|1124|1135|1133|1154|1149|1125|1124|35685271
1496635200000|2017-06-05 04:00:00|1140|1136|1127|1126|1140|1136|1123|1122|34313914
1496721600000|2017-06-06 04:00:00|1126|1105|1113|1112|1126|1124|1105|1105|37249499
1496808000000|2017-06-07 04:00:00|1120|1111|1108|1106|1122|1120|1103|1102|30772707
1496894400000|2017-06-08 04:00:00|1110|1088|1109|1105|1110|1110|1090|1088|34891755
1496980800000|2017-06-09 04:00:00|1114|1105|1114|1111|1115|1114|1102|1101|25586206
1497240000000|2017-06-12 04:00:00|1136|1111|1130|1128|1136|1136|1112|1111|32032765
1497326400000|2017-06-13 04:00:00|1137|1127|1127|1127|1137|1137|1116|1115|25409193
1497412800000|2017-06-14 04:00:00|1134|1106|1121|1117|1134|1128|1106|1106|37569513
1497499200000|2017-06-15 04:00:00|1132|1132|1123|1122|1132|1132|1114|1112|24778945
1497585600000|2017-06-16 04:00:00|1134|1107|1119|1118|1134|1134|1108|1107|40649530
1497844800000|2017-06-19 04:00:00|1129|1111|1122|1120|1129|1127|1119|1111|26459195
1497931200000|2017-06-20 04:00:00|1126|1109|1113|1110|1126|1122|1109|1109|27331077
1498017600000|2017-06-21 04:00:00|1121|1100|1103|1101|1121|1116|1100|1100|29785486
1498104000000|2017-06-22 04:00:00|1118|1100|1114|1111|1118|1118|1101|1100|22629153
1498190400000|2017-06-23 04:00:00|1121|1100|1105|1104|1121|1112|1101|1100|33207418
1498449600000|2017-06-26 04:00:00|1120|1105|1118|1117|1120|1120|1106|1105|24519454
1498536000000|2017-06-27 04:00:00|1120|1105|1110|1108|1120|1119|1107|1105|23134208
1498622400000|2017-06-28 04:00:00|1117|1106|1112|1109|1117|1117|1106|1106|25201798
1498708800000|2017-06-29 04:00:00|1120|1107|1117|1115|1120|1120|1108|1107|25333686
1498795200000|2017-06-30 04:00:00|1128|1116|1121|1120|1128|1128|1117|1116|28971515
1499054400000|2017-07-03 04:00:00|1168.5|1120|1158|1157|1168.5|1168.5|1124|1120|32870419
1499227200000|2017-07-05 04:00:00|1162|1153|1131|1130|1162|1156|1127|1126|31305073
1499313600000|2017-07-06 04:00:00|1151|1117|1120|1119|1151|1145|1118|1117|25940661
1499400000000|2017-07-07 04:00:00|1143|1113|1126|1125|1143|1143|1115|1113|16301160
1499659200000|2017-07-10 04:00:00|1135|1118|1135|1131|1135|1134|1118|1118|15358712
1499745600000|2017-07-11 04:00:00|1144|1144|1139|1138|1144|1144|1131|1127|21977673
1499832000000|2017-07-12 04:00:00|1160|1130|1149|1147|1162|1161|1140|1130|25052490
1499918400000|2017-07-13 04:00:00|1169|1145|1162|1160|1169|1169|1145|1145|27008112
1500004800000|2017-07-14 04:00:00|1175|1158|1175|1170|1175|1175|1161|1158|29425399
1500264000000|2017-07-17 04:00:00|1178|1165|1174|1173|1178|1174|1166|1165|17688117
1500350400000|2017-07-18 04:00:00|1178|1167|1175|1173|1178|1175|1168|1167|18260629
1500436800000|2017-07-19 04:00:00|1184|1173|1184|1183|1184|1184|1174|1173|18814098
1500523200000|2017-07-20 04:00:00|1180|1172|1171|1170|1180|1180|1167|1166|21413890
1500609600000|2017-07-21 04:00:00|1187|1146|1152|1151|1187|1167|1147|1146|20784370
1500868800000|2017-07-24 04:00:00|1155|1127|1130|1129|1155|1154|1128|1127|34685685
1500955200000|2017-07-25 04:00:00|1142|1118|1126|1124|1142|1137|1118|1118|38201147
1501041600000|2017-07-26 04:00:00|1155|1093|1104|1103|1155|1153|1093|1093|54127912
1501128000000|2017-07-27 04:00:00|1119|1106|1113|1111|1120|1119|1103|1102|25576988
1501214400000|2017-07-28 04:00:00|1117|1105|1116|1114|1122|1121|1105|1105|18500891
1501473600000|2017-07-31 04:00:00|1128|1107|1122|1121|1128|1122|1108|1107|26723212
1501560000000|2017-08-01 04:00:00|1124|1087|1099|1096|1124|1123|1087|1087|46323657
1501646400000|2017-08-02 04:00:00|1102.5|1092|1100|1098|1102.5|1102.5|1092|1092|23185060
1501732800000|2017-08-03 04:00:00|1113|1113|1095|1094|1113|1113|1092|1091|14764791
1501819200000|2017-08-04 04:00:00|1088|1088|1094|1092|1099|1098|1079|1078|21350750
1502078400000|2017-08-07 04:00:00|1100|1080|1093|1091|1100|1097|1080|1080|23067078
1502164800000|2017-08-08 04:00:00|1105|1086|1088|1087|1105|1099|1088|1086|18667883
1502251200000|2017-08-09 04:00:00|1097|1083|1092|1090|1097|1097|1084|1083|24062283
1502337600000|2017-08-10 04:00:00|1100|1076|1078|1076|1100|1090|1076|1075|24090105
1502424000000|2017-08-11 04:00:00|1094|1074|1078|1077|1094|1083|1075|1074|23900195
1502683200000|2017-08-14 04:00:00|1095|1075|1093|1090|1095|1094|1080|1075|17643276
1502769600000|2017-08-15 04:00:00|1090|1087|1084|1082|1100|1100|1081|1081|19925714
1502856000000|2017-08-16 04:00:00|1098|1078|1080|1079|1098|1089|1078|1078|20853957
1502942400000|2017-08-17 04:00:00|1090|1060|1065|1063|1090|1080|1060|1060|26086616
1503028800000|2017-08-18 04:00:00|1069|1047|1056|1053|1069|1067|1048|1047|32394574
1503288000000|2017-08-21 04:00:00|1065|1051|1058|1057|1065.5|1065|1053|1051|21964732
1503374400000|2017-08-22 04:00:00|1073|1061|1070|1065|1073|1073|1061|1061|21791625
1503460800000|2017-08-23 04:00:00|1078|1059|1071|1066|1078|1077|1059|1059|26349129
1503547200000|2017-08-24 04:00:00|1080|1065|1073|1071|1080|1079|1065|1065|24593587
1503633600000|2017-08-25 04:00:00|1088|1063|1085|1083|1088|1087|1073|1063|23554459
1503892800000|2017-08-28 04:00:00|1091|1072|1075|1073|1091|1089|1073|1072|14871283
1503979200000|2017-08-29 04:00:00|1089|1068|1087|1085|1089|1088|1068|1068|21573787
1504065600000|2017-08-30 04:00:00|1097|1074|1097|1095|1097|1097|1078|1074|16227723
1504152000000|2017-08-31 04:00:00|1120|1085|1106|1103|1120|1120|1089|1085|41391008
1504238400000|2017-09-01 04:00:00|1143|1100|1137|1134|1143|1143|1103|1100|49572720
1504584000000|2017-09-05 04:00:00|1142|1124|1139|1136|1142|1138|1124|1124|34108188
1504670400000|2017-09-06 04:00:00|1153|1134|1150|1145|1153|1153|1137|1134|31802374
1504756800000|2017-09-07 04:00:00|1153|1133|1141|1138|1153|1152|1134|1133|21754983
1504843200000|2017-09-08 04:00:00|1150|1129|1136|1135|1150|1139|1130|1129|20729789
1505102400000|2017-09-11 04:00:00|1140|1137|1143|1141|1145|1145|1130|1125|37650294
1505188800000|2017-09-12 04:00:00|1167|1133|1159|1158|1167|1166|1140|1133|30911705
1505275200000|2017-09-13 04:00:00|1163|1150|1162|1159|1163|1162|1150|1150|17892635
1505361600000|2017-09-14 04:00:00|1168|1148|1155|1151|1168|1168|1149|1148|21700170
1505448000000|2017-09-15 04:00:00|1163|1143|1160|1158|1163|1162|1150|1143|22393607
1505707200000|2017-09-18 04:00:00|1173|1159.5|1163|1160|1173|1172|1160|1159.5|18142476
1505793600000|2017-09-19 04:00:00|1174|1163|1163|1161|1174|1174|1161|1153|19710535
1505880000000|2017-09-20 04:00:00|1179.5|1155|1173|1170|1179.5|1179.5|1163|1155|20412024
1505966400000|2017-09-21 04:00:00|1182|1161|1174|1171|1182|1182|1168|1161|17741359
1506052800000|2017-09-22 04:00:00|1187|1152|1185|1181|1187|1186|1173|1152|21471141
1506312000000|2017-09-25 04:00:00|1185|1184|1196|1194|1206|1205|1184|1183|27662375
1506398400000|2017-09-26 04:00:00|1197|1188|1195|1193|1200|1199|1191|1177|21133132
1506484800000|2017-09-27 04:00:00|1202|1178|1195|1194|1202|1202|1178|1178|19696848
1506571200000|2017-09-28 04:00:00|1199|1190|1197|1195|1199|1199|1190|1190|15816580
1506657600000|2017-09-29 04:00:00|1197|1197|1198|1197|1202|1201|1194|1193|21580593
1506916800000|2017-10-02 04:00:00|1202|1183|1209|1207|1210|1208|1198|1183|27414082
1507003200000|2017-10-03 04:00:00|1218|1200|1240|1239|1243|1242|1209|1200|51210621
1507089600000|2017-10-04 04:00:00|1240|1239|1230|1226|1246|1245|1219|1219|40879841
1507176000000|2017-10-05 04:00:00|1236|1215|1225|1224|1236|1235|1216|1215|36475608
1507262400000|2017-10-06 04:00:00|1233|1218|1231|1230|1233|1232|1219|1218|22986728
1507521600000|2017-10-09 04:00:00|1237|1237|1234|1232|1243|1243|1226|1225|20725772
1507608000000|2017-10-10 04:00:00|1233|1231|1239|1235|1239|1238|1226|1225|29940045
1507694400000|2017-10-11 04:00:00|1243|1231|1239|1235|1243|1243|1231|1231|26053190
1507780800000|2017-10-12 04:00:00|1243|1209|1212|1210|1243|1240|1209|1209|29073182
1507867200000|2017-10-13 04:00:00|1232|1170|1205|1204|1232|1216|1188|1170|32207999
1508126400000|2017-10-16 04:00:00|1199|1176|1213|1211|1215|1214|1197|1176|21720983
1508212800000|2017-10-17 04:00:00|1231|1196|1225|1224|1231|1231|1196|1196|40418320
1508299200000|2017-10-18 04:00:00|1235|1217|1220|1218|1235|1235|1218|1217|22879185
1508385600000|2017-10-19 04:00:00|1225|1200|1225|1224|1225|1224|1200|1200|21514636
1508472000000|2017-10-20 04:00:00|1219|1200|1210|1209|1219|1216|1200|1200|18882414
1508731200000|2017-10-23 04:00:00|1228|1192|1206|1202|1228|1218|1200|1192|15027295
1508817600000|2017-10-24 04:00:00|1226|1182|1216|1214|1226|1226|1209|1182|26287311
1508904000000|2017-10-25 04:00:00|1219|1197|1207|1204|1219|1217|1197|1197|34202485
1508990400000|2017-10-26 04:00:00|1234|1204|1226|1223|1234|1234|1207|1204|33446810
1509076800000|2017-10-27 04:00:00|1228|1201.01|1207|1204|1228|1224|1201.01|1201.01|25538924
1509336000000|2017-10-30 04:00:00|1215|1195|1212|1210|1215|1214|1195|1195|28772819
1509422400000|2017-10-31 04:00:00|1198|1198|1228|1227|1230|1229|1198|1198|33148122
1509508800000|2017-11-01 04:00:00|1254|1207|1233|1232|1254|1254|1228|1207|32339618
1509595200000|2017-11-02 04:00:00|1245|1226|1242|1240|1245|1245|1227|1226|33137908
1509681600000|2017-11-03 04:00:00|1247|1205.6|1236|1234|1247|1247|1205.6|1205.6|24674459
1509944400000|2017-11-06 05:00:00|1243|1230|1233|1232|1243|1243|1231|1230|14341256
1510030800000|2017-11-07 05:00:00|1239|1211|1215|1212|1239|1238|1211|1211|28038456
1510117200000|2017-11-08 05:00:00|1209|1209|1207|1204|1219|1217|1202|1201|25072191
1510203600000|2017-11-09 05:00:00|1205|1193|1204|1202|1205|1204|1193|1193|20443813
1510290000000|2017-11-10 05:00:00|1209|1187|1202|1201|1209|1209|1187|1187|21269521
1510549200000|2017-11-13 05:00:00|1204|1201|1216|1213|1222|1221|1197|1195|21712810
1510635600000|2017-11-14 05:00:00|1216|1199|1203|1201|1216|1215|1199|1199|18053927
1510722000000|2017-11-15 05:00:00|1205|1175|1201|1198|1205|1202|1188|1175|20187280
1510808400000|2017-11-16 05:00:00|1203|1200|1205|1203|1205|1204|1194|1193|18378043
1510894800000|2017-11-17 05:00:00|1206|1198.5|1204|1200|1206|1206|1198.5|1198.5|21773396
1511154000000|2017-11-20 05:00:00|1217|1196|1212|1211|1218|1216|1203|1196|25670344
1511240400000|2017-11-21 05:00:00|1222.5|1212|1213|1212|1222.5|1222.5|1213|1212|19887254
1511326800000|2017-11-22 05:00:00|1215|1205|1207|1206|1215|1215|1205|1205|30111973
1511499600000|2017-11-24 05:00:00|1215|1203|1211|1210|1215|1214|1203|1203|7188060
1511758800000|2017-11-27 05:00:00|1219|1202|1213|1210|1219|1219|1203|1202|17384072
1511845200000|2017-11-28 05:00:00|1217|1214|1220|1217|1224|1223|1208|1208|23374936
1511931600000|2017-11-29 05:00:00|1223|1224|1255|1254|1257|1256|1222|1220|45661569
1512018000000|2017-11-30 05:00:00|1260|1242|1252|1250|1265|1264|1243|1241|35370612
1512104400000|2017-12-01 05:00:00|1248|1245|1260|1258|1270|1269|1236|1235|39696956
1512363600000|2017-12-04 05:00:00|1270|1258|1265|1260|1281|1281|1260|1258|26544927
1512450000000|2017-12-05 05:00:00|1273|1240|1243|1240|1273|1270|1241|1240|31807657
1512536400000|2017-12-06 05:00:00|1247|1228|1242|1239|1247|1247|1229|1228|17875512
1512622800000|2017-12-07 05:00:00|1253|1242|1255|1253|1259|1258|1234|1233.01|17632425
1512709200000|2017-12-08 05:00:00|1270|1243.5|1261|1256|1270|1270|1244|1243.5|14376558
1512968400000|2017-12-11 05:00:00|1269|1251|1260|1258|1269|1262|1252|1251|29702233
1513054800000|2017-12-12 05:00:00|1261|1241|1259|1258|1264|1263|1252|1241|37379718
1513141200000|2017-12-13 05:00:00|1268|1225|1268|1263|1273|1272|1258|1225|22824898
1513227600000|2017-12-14 05:00:00|1300|1220|1245|1243|1300|1269|1242|1220|25566928
1513314000000|2017-12-15 05:00:00|1266|1225|1259|1258|1266|1265|1225|1225|32816106
1513573200000|2017-12-18 05:00:00|1270|1270|1266|1265|1275|1274|1262|1258|17275751
1513659600000|2017-12-19 05:00:00|1273|1250|1271|1268|1278|1277|1267|1250|15046648
1513746000000|2017-12-20 05:00:00|1278|1250|1273|1271|1278|1275|1266|1250|12955075
1513832400000|2017-12-21 05:00:00|1285|1250|1263|1262|1285|1276|1261|1250|14698524
1513918800000|2017-12-22 05:00:00|1267|1255|1258|1257|1267|1267|1255|1255|11186152
1514264400000|2017-12-26 05:00:00|1274|1252|1260|1259|1274|1264|1256|1252|7268899
1514350800000|2017-12-27 05:00:00|1272|1245|1251|1250|1272|1258|1246|1245|11951078
1514437200000|2017-12-28 05:00:00|1258|1230|1258|1256|1258|1257|1248|1230|10453329
1514523600000|2017-12-29 05:00:00|1285|1234|1249|1246|1285|1260|1245|1234|12357527
1514869200000|2018-01-02 05:00:00|1264|1220|1265|1263|1266|1265|1247|1220|12317943
1514955600000|2018-01-03 05:00:00|1282|1258|1278|1276|1282|1279|1263|1258|21072482
1515042000000|2018-01-04 05:00:00|1280|1258|1300|1298|1304|1303|1275|1258|27901583
1515128400000|2018-01-05 05:00:00|1325|1272|1319|1318|1325|1322|1303|1272|28276790
1515387600000|2018-01-08 05:00:00|1323|1293|1316|1314|1325|1324|1312|1287|24001750
1515474000000|2018-01-09 05:00:00|1332|1299|1310|1308|1332|1321|1300|1284|20483566
1515560400000|2018-01-10 05:00:00|1501|1128|1305|1303|1501|1313|1297|1128|43161185
1515646800000|2018-01-11 05:00:00|1325|1283|1320|1316|1325|1319|1301|1283|19879886
1515733200000|2018-01-12 05:00:00|1325|1283|1324|1323|1329|1328|1307|1283|38154037
1516078800000|2018-01-16 05:00:00|1373|1256|1331|1330|1373|1347|1327|1256|12729957
1516165200000|2018-01-17 05:00:00|1280|1266|1223|1222|1280|1271|1211|1210|97839919
1516251600000|2018-01-18 05:00:00|1246|1215|1209|1207|1246|1228|1203|1202|47275668
1516338000000|2018-01-19 05:00:00|1229|1182|1200|1199|1229|1213|1192|1182|34721627
1516597200000|2018-01-22 05:00:00|1201|1184|1204|1203|1208|1207|1191|1184|29438198
1516683600000|2018-01-23 05:00:00|1214|1190|1199|1198|1218|1216|1191|1190|26403800
1516770000000|2018-01-24 05:00:00|1220|1190|1203|1202|1228|1205|1193|1181|15259563
1516856400000|2018-01-25 05:00:00|1290|1098|1160|1159|1290|1202|1145|1098|84890401
1516942800000|2018-01-26 05:00:00|1191|1129|1164|1163|1191|1172|1151|1129|41753854
1517202000000|2018-01-29 05:00:00|1162|1125|1113|1111|1162|1148|1108|1107|43044590
1517288400000|2018-01-30 05:00:00|1131|1105|1110|1106|1131|1122|1105|1104|40051834
1517374800000|2018-01-31 05:00:00|1106|1100|1098|1097|1119|1115|1091|1090|43044804
1517461200000|2018-02-01 05:00:00|1200|1001|1094|1093|1200|1107|1082|1001|30447777
1517547600000|2018-02-02 05:00:00|1125|1081|1072|1071|1125|1087|1063|1062|56662810
1517806800000|2018-02-05 05:00:00|1101|1050|1029|1028|1101|1079|1023|1021|76712357
1517893200000|2018-02-06 05:00:00|1028|1010|1088|1079|1088|1084|1010|1009|120927328
1517979600000|2018-02-07 05:00:00|1189|980|1080|1078|1189|1103|1068|980|51851435
1518066000000|2018-02-08 05:00:00|1100|1067|1058|1052|1105|1100|1043|1042|55386767
1518152400000|2018-02-09 05:00:00|1066|1047|1056|1052|1066|1063|1025|1024|56020946
1518411600000|2018-02-12 05:00:00|1120|1005|1070|1066|1120|1081|1055|1005|34221929
1518498000000|2018-02-13 05:00:00|1087|1071|1060|1059|1087|1071|1054|1053|27281797
1518584400000|2018-02-14 05:00:00|1081|1025|1073|1070|1081|1074|1051|1025|19061805
1518670800000|2018-02-15 05:00:00|1084|1041|1080|1076|1085|1081|1065|1041|20356404
1518757200000|2018-02-16 05:00:00|1096|1053|1062|1058|1096|1083|1053|1052|28818583
1519102800000|2018-02-20 05:00:00|1079|1055|1065|1063|1079|1067|1055|1050|19547599
1519189200000|2018-02-21 05:00:00|1081|1046|1060|1058|1081|1074|1055|1046|24063224
1519275600000|2018-02-22 05:00:00|1081|1055|1067|1062|1081|1072|1057|1055|17039059
1519362000000|2018-02-23 05:00:00|1083|1046|1070|1068|1083|1070|1063|1046|13531426
1519621200000|2018-02-26 05:00:00|1096|1050|1090|1089|1096|1094|1070|1050|19044166
1519707600000|2018-02-27 05:00:00|1092|1074|1070|1068|1099|1098|1061|1060|32021924
1519794000000|2018-02-28 05:00:00|1079|1062|1063|1062|1099|1078|1058|1057|30983618
1519880400000|2018-03-01 05:00:00|1062|1050|1035|1031|1072|1071|1021|1020|60089603
1519966800000|2018-03-02 05:00:00|1046|1021|1039|1038|1046|1041|1015|1014|46913278
1520226000000|2018-03-05 05:00:00|1069|1001|1059|1057|1069|1062|1031|1001|30867861
1520312400000|2018-03-06 05:00:00|1103|1000|1044|1042|1103|1067|1042|1000|22216586
1520398800000|2018-03-07 05:00:00|1061|1022|1063|1060|1064|1063|1044|1022|21290827
1520485200000|2018-03-08 05:00:00|1080|1042|1060|1057|1080|1067|1049|1042|18887459
1520571600000|2018-03-09 05:00:00|1080|1042|1070|1069|1080|1072|1055|1042|18896444
1520827200000|2018-03-12 04:00:00|1080|1070|1084|1082|1085|1084|1066|1059|23911715
1520913600000|2018-03-13 04:00:00|1118|1050|1076|1075|1118|1097|1074|1050|29929561
1521000000000|2018-03-14 04:00:00|1111|1060|1107|1093|1145|1144|1096|1060|65536778
1521086400000|2018-03-15 04:00:00|1133|1075|1113|1112|1133|1124|1059|1055|35574220
1521172800000|2018-03-16 04:00:00|1128|1113|1115|1114|1128|1121|1107|1092|26106658
1521432000000|2018-03-19 04:00:00|1143|1100|1104|1101|1143|1116|1088|1087|42753162
1521518400000|2018-03-20 04:00:00|1150|1042|1100|1099|1150|1112|1098|1042|25808814
1521604800000|2018-03-21 04:00:00|1112|1080|1117|1114|1119|1118|1094|1080|29176258
1521691200000|2018-03-22 04:00:00|1120|1110|1073|1072|1120|1110|1073|1070|37782019
1521777600000|2018-03-23 04:00:00|1098|1065|1060|1057|1098|1084|1052|1051|30020944
1522036800000|2018-03-26 04:00:00|1074|1037|1084|1082|1105|1086|1069|1037|36538414
1522123200000|2018-03-27 04:00:00|1103|1084|1083|1080|1103|1091|1073|1072|29997995
1522209600000|2018-03-28 04:00:00|1094|1060|1090|1088|1095|1094|1074|1060|32199022
1522296000000|2018-03-29 04:00:00|1150|1017|1109|1108|1150|1112|1090|1017|28869449
1522641600000|2018-04-02 04:00:00|1118|1105|1085|1084|1118|1108|1071|1070|33096314
1522728000000|2018-04-03 04:00:00|1112|1054|1112|1110|1120|1117|1085|1054|33326197
1522814400000|2018-04-04 04:00:00|1150|1056|1135|1133|1150|1135|1073|1056|31689867
1522900800000|2018-04-05 04:00:00|1275|1010|1122|1121|1275|1137|1121|1010|20497074
1522987200000|2018-04-06 04:00:00|1138|1099|1119|1114|1138|1134|1108|1099|23197910
1523246400000|2018-04-09 04:00:00|1200|1025|1126|1123|1200|1137|1121|1025|23151116
1523332800000|2018-04-10 04:00:00|1177|1075|1145|1144|1177|1154|1137|1075|31247003
1523419200000|2018-04-11 04:00:00|1177|1125|1145|1143|1177|1148|1131|1125|23712199
1523505600000|2018-04-12 04:00:00|1177|1120|1131|1130|1177|1153|1126|1120|30314832
1523592000000|2018-04-13 04:00:00|1155|1100|1130|1128|1155|1138|1124|1100|24487580
1523851200000|2018-04-16 04:00:00|1165|1075|1140|1139|1165|1144|1127|1075|23376317
1523937600000|2018-04-17 04:00:00|1165|1116|1139|1138|1165|1148|1131|1116|22311887
1524024000000|2018-04-18 04:00:00|1145|1116|1135|1134|1148|1147|1131|1116|34028566
1524110400000|2018-04-19 04:00:00|1165|1116|1097|1096|1165|1126|1086|1085|38354674
1524196800000|2018-04-20 04:00:00|1120|1080|1082|1081|1120|1102|1079|1078|34343641
1524456000000|2018-04-23 04:00:00|1095|1075|1103|1101|1105|1104|1082|1075|20895713
1524542400000|2018-04-24 04:00:00|1211|1005|1101|1100|1211|1116|1094|1005|29086449
1524628800000|2018-04-25 04:00:00|1114|1104|1141|1140|1147|1146|1088|1085|30177969
1524715200000|2018-04-26 04:00:00|1198|1101|1144|1141|1198|1152|1127|1101|66425506
1524801600000|2018-04-27 04:00:00|1165|1101|1148|1145|1165|1155|1139|1101|24213110
1525060800000|2018-04-30 04:00:00|1158|1110|1129|1126|1173|1172|1123|1110|50532594
1525147200000|2018-05-01 04:00:00|1266|976|1126|1124|1266|1135|1111|976|43718850
1525233600000|2018-05-02 04:00:00|1147|1111|1120|1117|1147|1129|1113|1111|30409548
1525320000000|2018-05-03 04:00:00|1174|1050|1124|1119|1174|1122|1098|1050|28398904
1525406400000|2018-05-04 04:00:00|1182|1077|1139|1137|1182|1140|1110|1077|23679323
1525665600000|2018-05-07 04:00:00|1270|1020|1137|1131|1270|1143|1132|1020|20064821
1525752000000|2018-05-08 04:00:00|1237|1028|1129|1127|1237|1138|1124|1028|18417385
1525838400000|2018-05-09 04:00:00|1174|1062|1105|1104|1174|1129|1103|1062|29975193
1525924800000|2018-05-10 04:00:00|1145|1077|1122|1119|1145|1124|1103|1077|23359871
1526011200000|2018-05-11 04:00:00|1148|1080|1119|1117|1148|1125|1117|1080|12080460
1526270400000|2018-05-14 04:00:00|1200|1050|1120|1118|1200|1129|1118|1050|18896198
1526356800000|2018-05-15 04:00:00|1148|1050|1122|1120|1148|1124|1105|1050|19957852
1526443200000|2018-05-16 04:00:00|1182|1050|1141|1140|1182|1144|1121|1050|20401303
1526529600000|2018-05-17 04:00:00|1198|1062|1146|1144|1198|1147|1139|1062|14614309
1526616000000|2018-05-18 04:00:00|1208|1092|1135|1133|1208|1147|1131|1092|15199921
1526875200000|2018-05-21 04:00:00|1160|1112|1152|1150|1160|1154|1135|1112|23900809
1526961600000|2018-05-22 04:00:00|1237|1090|1153|1152|1237|1170|1152|1090|15502083
1527048000000|2018-05-23 04:00:00|1180|1125|1146|1145|1180|1158|1134|1125|17872466
1527134400000|2018-05-24 04:00:00|1184|1130|1163|1162|1184|1164|1142|1130|26364985
1527220800000|2018-05-25 04:00:00|1165|1138|1152|1150|1165|1161|1148|1138|12390148
1527566400000|2018-05-29 04:00:00|1211|1107|1147|1146|1211|1161|1137|1107|24397546
1527652800000|2018-05-30 04:00:00|1173|1133|1152|1150|1173|1160|1146|1133|20998445
1527739200000|2018-05-31 04:00:00|1250|1044|1154|1153|1250|1173|1137|1044|47180053
1527825600000|2018-06-01 04:00:00|1175|1132|1170|1168|1177|1176|1155|1132|28337108
1528084800000|2018-06-04 04:00:00|1177|1150|1175|1174|1179|1178|1170|1150|19984783
1528171200000|2018-06-05 04:00:00|1331|1013|1182|1180|1331|1186|1169|1013|23546886
1528257600000|2018-06-06 04:00:00|1191|1170|1198|1196|1200|1199|1182|1170|22887438
1528344000000|2018-06-07 04:00:00|1200|1180|1204|1203|1215|1214|1197|1180|39615992
1528430400000|2018-06-08 04:00:00|1240|1181|1210|1209|1240|1211|1196|1181|18836877
1528689600000|2018-06-11 04:00:00|1248|1180|1206|1204|1248|1214|1201|1180|20843213
1528776000000|2018-06-12 04:00:00|1237|1181|1212|1210|1237|1214|1203|1181|40782068
1528862400000|2018-06-13 04:00:00|1300|1112|1202|1200|1300|1209|1197|1112|19115583
1528948800000|2018-06-14 04:00:00|1399|1000|1190|1188|1399|1203|1185|1000|23002954
1529035200000|2018-06-15 04:00:00|1350|1010|1187|1186|1350|1202|1181|1010|40553146
1529294400000|2018-06-18 04:00:00|1240|1130|1194|1193|1240|1203|1182|1130|22554813
1529380800000|2018-06-19 04:00:00|1196|1170|1185|1184|1196|1194|1168|1167|29417885
1529467200000|2018-06-20 04:00:00|1208|1170|1192|1188|1208|1204|1183|1170|23679435
1529553600000|2018-06-21 04:00:00|1250|1130|1166|1165|1250|1182|1165|1130|27047466
1529640000000|2018-06-22 04:00:00|1310|1020|1168|1165|1310|1186|1163|1020|24705631
1529899200000|2018-06-25 04:00:00|1250|1100|1152|1151|1250|1167|1139|1100|28092680
1529985600000|2018-06-26 04:00:00|1290|1000|1154|1152|1290|1163|1150|1000|25583826
1530072000000|2018-06-27 04:00:00|1195|1112|1144|1143|1195|1163|1141|1112|20837498
1530158400000|2018-06-28 04:00:00|1210|1058|1128|1126|1210|1146|1116|1058|34125019
1530244800000|2018-06-29 04:00:00|1133|1119|1111|1109|1138|1137|1104|1103|33131804
1530504000000|2018-07-02 04:00:00|1122|1103|1108|1107|1128|1114|1092|1091|30108597
1530590400000|2018-07-03 04:00:00|1152|1080|1099|1098|1152|1120|1095|1080|11325473
1530763200000|2018-07-05 04:00:00|1108|1091|1106|1105|1151|1115|1103|1091|20852209
1530849600000|2018-07-06 04:00:00|1129|1091|1109|1106|1140|1109|1093|1091|19184845
1531108800000|2018-07-09 04:00:00|1132|1094|1122|1120|1132|1125|1104|1094|17045552
1531195200000|2018-07-10 04:00:00|1190|1058|1120|1119|1190|1125|1118|1058|15264328
1531281600000|2018-07-11 04:00:00|1131|1105|1109|1107|1131|1122|1105|1104|21207630
1531368000000|2018-07-12 04:00:00|1132|1091|1105|1103|1132|1114|1101|1091|19635982
1531454400000|2018-07-13 04:00:00|1166|1058|1100|1097|1166|1106|1092|1058|25774442
1531713600000|2018-07-16 04:00:00|1126|1085|1085|1082|1126|1096|1077|1076|33966560
1531800000000|2018-07-17 04:00:00|1210|960|1089|1087|1210|1090|1082|960|26364064
1531886400000|2018-07-18 04:00:00|1110|1076|1089|1088|1110|1091|1082|1076|27590138
1531972800000|2018-07-19 04:00:00|1094|1078|1086|1082|1094|1093|1078|1077|30257184
1532059200000|2018-07-20 04:00:00|1110|1050|1056|1054|1110|1076|1052|1050|33391572
1532318400000|2018-07-23 04:00:00|1078|1040|1048|1047|1078|1060|1043|1040|28295751
1532404800000|2018-07-24 04:00:00|1060|1040|1064|1060|1074|1073|1049|1040|35765701
1532491200000|2018-07-25 04:00:00|1080|1025|1016|1014|1080|1058|999|998|72571205
1532577600000|2018-07-26 04:00:00|1050|983|993|992|1050|1031|985|983|80007597
1532664000000|2018-07-27 04:00:00|1015|990|993|992|1015|1004|991|990|34395284
1532923200000|2018-07-30 04:00:00|1005|993|1010|1008|1010|1009|994|992|23275576
1533009600000|2018-07-31 04:00:00|1033|995|1009|1007|1033|1013|1001|995|23453528
1533096000000|2018-08-01 04:00:00|1035|990|990|989|1035|1008|983|982|32522926
1533182400000|2018-08-02 04:00:00|1010|975|993|992|1010|997|985|975|27429245
1533268800000|2018-08-03 04:00:00|1000|985|1004|1002|1006|1005|994|985|14384834
1533528000000|2018-08-06 04:00:00|1025|997|1002|1000|1025|1005|998|997|13804099
1533614400000|2018-08-07 04:00:00|1025|960|1008|1007|1025|1009|1002|960|17172758
1533700800000|2018-08-08 04:00:00|1050|980|1007|1005|1050|1009|1005|980|14445973
1533787200000|2018-08-09 04:00:00|1009|1000|996|994|1009|1007|991|990|25834954
1533873600000|2018-08-10 04:00:00|1008|979|977|976|1008|993|973|972|30500783
1534132800000|2018-08-13 04:00:00|1003|960|948|946|1003|979|943|942|43709442
1534219200000|2018-08-14 04:00:00|964|925|950|949|964|961|946|925|25878368
1534305600000|2018-08-15 04:00:00|965|925|946|944|965|950|936|925|24314567
1534392000000|2018-08-16 04:00:00|965|925|954|954|965|959|948|925|18061728
1534478400000|2018-08-17 04:00:00|960|950|959|958|960|959|947|946|21157195
1534737600000|2018-08-20 04:00:00|962|943|974|972|975|974|956|943|16789292
1534824000000|2018-08-21 04:00:00|1011|940|983|982|1011|989|970|940|28125923
1534910400000|2018-08-22 04:00:00|1025|940|970|969|1025|986|968|940|21878379
1534996800000|2018-08-23 04:00:00|991|943|966|965|991|971|959|943|19455431
1535083200000|2018-08-24 04:00:00|1000|950|969|967|1000|969|962|950|12561601
1535342400000|2018-08-27 04:00:00|1010|936|1002|1000|1010|1003|969|936|34724521
1535428800000|2018-08-28 04:00:00|1007|994|1004|1003|1010|1009|995|994|24382526
1535515200000|2018-08-29 04:00:00|1108|900|995|992|1108|1004|991|900|26671779
1535601600000|2018-08-30 04:00:00|1021|980|969|968|1021|997|968|967|33682562
1535688000000|2018-08-31 04:00:00|987|962|948|947|987|970|941|940|55781396
1536033600000|2018-09-04 04:00:00|1005|900|947|945|1005|965|937|900|39441837
1536120000000|2018-09-05 04:00:00|960|940|950|947|960|954|933|932|30891924
1536206400000|2018-09-06 04:00:00|955|925|945|943|955|954|941|925|18739614
1536292800000|2018-09-07 04:00:00|955|925|929|926|955|948|926|925|37622763
1536552000000|2018-09-10 04:00:00|955|900|941|939|955|948|930|900|19174705
1536638400000|2018-09-11 04:00:00|955|928|933|931|955|938|923|922|17509884
1536724800000|2018-09-12 04:00:00|945|922|937|936|945|941|929|922|14671091
1536811200000|2018-09-13 04:00:00|971|901|936|935|971|940|932|901|18609536
1536897600000|2018-09-14 04:00:00|945|922|947|946|948|947|935|922|17991599
1537156800000|2018-09-17 04:00:00|973|935|954|950|973|959|943|935|18428165
1537243200000|2018-09-18 04:00:00|973|926|960|959|973|960|949|926|47360443
1537329600000|2018-09-19 04:00:00|988|950|979|977|988|982|960|950|27521814
1537416000000|2018-09-20 04:00:00|1050|920|978|977|1050|992|972|920|31279921
1537502400000|2018-09-21 04:00:00|1010|962|983|979|1010|993|979|962|38591877
1537761600000|2018-09-24 04:00:00|994|962|958|957|994|984|953|952|30156648
1537848000000|2018-09-25 04:00:00|1010|900|944|942|1010|960|938|900|27786188
1537934400000|2018-09-26 04:00:00|970|935|940|935|970|946|928|927|38647570
1538020800000|2018-09-27 04:00:00|929|916|924|923|936|933|921|916|23297593
1538107200000|2018-09-28 04:00:00|1010|820|925|924|1010|927|910|820|18617096
1538366400000|2018-10-01 04:00:00|1021|853|933|930|1021|945|930|853|31277651
1538452800000|2018-10-02 04:00:00|947|909|925|922|947|935|919|909|28261951
1538539200000|2018-10-03 04:00:00|976|870|916|915|976|930|914|870|30292707
1538625600000|2018-10-04 04:00:00|932|908|917|915|932|921|910|908|25171043
1538712000000|2018-10-05 04:00:00|932|908|915|913|932|921|911|908|24583210
1538971200000|2018-10-08 04:00:00|1040|800|925|923|1040|927|909|800|25907968
1539057600000|2018-10-09 04:00:00|1056|800|895|894|1056|930|894|800|39966407
1539144000000|2018-10-10 04:00:00|928|850|878|877|928|899|877|850|35428296
1539230400000|2018-10-11 04:00:00|894|875|892|890|899|898|871|865|48282346
1539316800000|2018-10-12 04:00:00|910|887|867|866|910|897|856|855|38441010
1539576000000|2018-10-15 04:00:00|883|855|884|881|885|884|866|855|27105687
1539662400000|2018-10-16 04:00:00|945|825|880|879|945|890|874|825|23979330
1539748800000|2018-10-17 04:00:00|896|850|873|872|896|885|865|850|35539489
1539835200000|2018-10-18 04:00:00|885|874|859|858|885|875|851|850|41385227
1539921600000|2018-10-19 04:00:00|846|833|850|849|862|856|820|819|41314137
1540180800000|2018-10-22 04:00:00|910|789|840|839|910|849|828|789|24685132
1540267200000|2018-10-23 04:00:00|839|826|857|856|864|863|824|822|32759877
1540353600000|2018-10-24 04:00:00|874|823|849|848|882|880|807|805|35859895
1540440000000|2018-10-25 04:00:00|960|751|893|890|960|899|845|751|57214446
1540526400000|2018-10-26 04:00:00|898|884|901|899|906|905|882|880|69482439
1540785600000|2018-10-29 04:00:00|928|913|929|929|959|958|918|913|58843568
1540872000000|2018-10-30 04:00:00|958|908|950|949|958|955|928|908|36629946
1540958400000|2018-10-31 04:00:00|960|926|955|954|974|973|944|926|44215466
1541044800000|2018-11-01 04:00:00|960|935|924|923|960|956|924|921|38303583
1541131200000|2018-11-02 04:00:00|972|901|935|934|972|945|927|901|32335770
1541394000000|2018-11-05 05:00:00|960|901|953|951|960|956|934|901|26946165
1541480400000|2018-11-06 05:00:00|1000|918|955|952|1000|956|942|918|26246859
1541566800000|2018-11-07 05:00:00|1056|843|959|957|1056|960|946|843|20664955
1541653200000|2018-11-08 05:00:00|1000|920|948|944|1000|964|943|920|30956978
1541739600000|2018-11-09 05:00:00|960|918|936|935|969|968|928|918|36119799
1541998800000|2018-11-12 05:00:00|977|907|954|951|977|957|935|907|22848046
1542085200000|2018-11-13 05:00:00|970|936|958|957|970|966|948|936|23152426
1542171600000|2018-11-14 05:00:00|977|918|955|953|977|966|944|918|38917311
1542258000000|2018-11-15 05:00:00|1056|865|936|934|1056|955|913|865|37064169
1542344400000|2018-11-16 05:00:00|977|902|906|905|977|932|899|898|36480252
1542603600000|2018-11-19 05:00:00|952|846|925|921|952|935|897|846|40403609
1542690000000|2018-11-20 05:00:00|989|860|908|906|989|921|902|860|24346676
1542776400000|2018-11-21 05:00:00|925|901|913|910|928|919|899|898|17842766
1542949200000|2018-11-23 05:00:00|977|860|914|913|977|921|904|860|9309602
1543208400000|2018-11-26 05:00:00|989|860|940|938|989|952|918|860|32326328
1543294800000|2018-11-27 05:00:00|965|910|930|929|965|942|926|910|25211131
1543381200000|2018-11-28 05:00:00|940|909|939|937|944|943|918|909|23554382
1543467600000|2018-11-29 05:00:00|960|914|938|935|960|943|927|914|19594992
1543554000000|2018-11-30 05:00:00|942|920|945|942|948|947|932|920|21486685
1543813200000|2018-12-03 05:00:00|960|938|962|961|985|984|950|938|44741543
1543899600000|2018-12-04 05:00:00|1014|900|929|927|1014|961|918|900|39437368
1544072400000|2018-12-06 05:00:00|944|902|905|904|944|918|893|892|35855696
1544158800000|2018-12-07 05:00:00|922|890|885|882|922|912|881|880|23518191
1544418000000|2018-12-10 05:00:00|969|800|857|855|969|890|839|800|37949575
1544504400000|2018-12-11 05:00:00|885|840|858|854|885|879|850|840|28683183
1544590800000|2018-12-12 05:00:00|880|847|865|863|880|872|858|847|21660214
1544677200000|2018-12-13 05:00:00|883|857|855|853|883|869|846|845|19188935
1544763600000|2018-12-14 05:00:00|915|800|857|854|915|867|846|800|23645658
1545022800000|2018-12-17 05:00:00|864|827|853|850|872|871|842|827|29658461
1545109200000|2018-12-18 05:00:00|887|800|846|845|887|867|842|800|25826476
1545195600000|2018-12-19 05:00:00|887|800|838|837|887|864|828|800|47284087
1545282000000|2018-12-20 05:00:00|865|800|834|825|865|841|819|800|34430439
1545368400000|2018-12-21 05:00:00|858|808|808|806|858|839|805|804|33126637
1545627600000|2018-12-24 05:00:00|850|774|763|762|850|807|762|761|23724924
1545800400000|2018-12-26 05:00:00|773|772|788|783|789|788|742|741|29172941
1545886800000|2018-12-27 05:00:00|806|778|782|779|806|787|754|753|32444575
1545973200000|2018-12-28 05:00:00|801|750|780|779|804|803|777|750|29349999
1546232400000|2018-12-31 05:00:00|850|720|765|764|850|790|751|720|37450355
1546405200000|2019-01-02 05:00:00|786|745|787|786|802|801|748|744|29315493
1546491600000|2019-01-03 05:00:00|817|751|783|780|817|799|776|751|26008789
1546578000000|2019-01-04 05:00:00|798|783|810|805|812|811|786|783|24097815
1546837200000|2019-01-07 05:00:00|840|768|833|831|840|836|803|768|26573535
1546923600000|2019-01-08 05:00:00|839|829|841|835|854|853|833|819|31306528
1547010000000|2019-01-09 05:00:00|855|833|874|871|877|876|834|833|29630993
1547096400000|2019-01-10 05:00:00|920|840|866|864|920|880|845|840|23464963
1547182800000|2019-01-11 05:00:00|998|742|882|881|998|892|856|742|27932026
1547442000000|2019-01-14 05:00:00|920|833|903|902|920|905|877|833|29500935
1547528400000|2019-01-15 05:00:00|905|897|884|881|912|911|876|875|37756945
1547614800000|2019-01-16 05:00:00|900|875|833|832|900|883|827|826|45488473
1547701200000|2019-01-17 05:00:00|858|800|841|834|858|843|822|800|39231851
1547787600000|2019-01-18 05:00:00|948|738|857|854|948|859|834|738|31949302
1548133200000|2019-01-22 05:00:00|1144|830|852|849|1144|860|847|830|26788915
1548219600000|2019-01-23 05:00:00|937|768|837|832|937|856|824|768|28079292
1548306000000|2019-01-24 05:00:00|849|803|857|856|868|867|823|803|40062090
1548392400000|2019-01-25 05:00:00|915|803|883|882|915|895|857|803|32787380
1548651600000|2019-01-28 05:00:00|895|874|866|864|895|884|859|858|29008353
1548738000000|2019-01-29 05:00:00|900|840|880|879|900|879|863|840|20279702
1548824400000|2019-01-30 05:00:00|898|856|871|868|898|878|853|852|20858462
1548910800000|2019-01-31 05:00:00|1000|742|881|878|1000|881|861|742|18504142
1548997200000|2019-02-01 05:00:00|970|800|873|872|970|880|863|800|22138148
1549256400000|2019-02-04 05:00:00|904|825|870|866|904|874|860|825|18186504
1549342800000|2019-02-05 05:00:00|921|803|870|868|921|875|866|803|20353941
1549429200000|2019-02-06 05:00:00|883|851|870|869|890|889|869|851|18204418
1549515600000|2019-02-07 05:00:00|900|852|833|831|900|868|829|829|35477180
1549602000000|2019-02-08 05:00:00|843|827|839|837|843|840|817|816|25397396
1549861200000|2019-02-11 05:00:00|887|805|834|833|887|843|830|805|16918895
1549947600000|2019-02-12 05:00:00|849|825|847|844|849|846|836|825|14584984
1550034000000|2019-02-13 05:00:00|887|800|841|840|887|851|839|800|16395152
1550120400000|2019-02-14 05:00:00|870|816|842|838|870|846|833|816|16088988
1550206800000|2019-02-15 05:00:00|847|816|852|851|856|855|841|816|48027297
1550552400000|2019-02-19 05:00:00|921|802|882|880|921|884|851|802|25816383
1550638800000|2019-02-20 05:00:00|915|850|894|892|915|897|880|850|41874557
1550725200000|2019-02-21 05:00:00|898|899|869|866|900|899|846|842|29291582
1550811600000|2019-02-22 05:00:00|895|830|871|869|895|875|855|830|26630826
1551070800000|2019-02-25 05:00:00|895|830|878|874|895|884|873|830|24262376
1551157200000|2019-02-26 05:00:00|915|822|888|886|915|893|873|822|25219496
1551243600000|2019-02-27 05:00:00|947|822|881|879|947|890|878|822|19933599
1551330000000|2019-02-28 05:00:00|889|870|878|875|889|881|861|860|30669127
1551416400000|2019-03-01 05:00:00|900|845|882|879|900|888|872|845|23257920
1551675600000|2019-03-04 05:00:00|879|865|880|879|897|896|877|865|30698889
1551762000000|2019-03-05 05:00:00|897|867|879|876|897|880|871|867|26559526
1551848400000|2019-03-06 05:00:00|899|839|858|857|899|877|857|839|33953458
1551934800000|2019-03-07 05:00:00|860|851|852|848|865|864|835|834|34418579
1552021200000|2019-03-08 05:00:00|894|800|846|844|894|846|835|800|26896852
1552276800000|2019-03-11 04:00:00|899|800|862|861|899|862|844|800|22836354
1552363200000|2019-03-12 04:00:00|865|853|858|855|870|869|853|852|23015518
1552449600000|2019-03-13 04:00:00|883|811|855|854|883|864|851|811|29263934
1552536000000|2019-03-14 04:00:00|901|810|840|839|901|855|840|810|22712393
1552622400000|2019-03-15 04:00:00|854|847|845|844|854|852|838|835|28607254
1552881600000|2019-03-18 04:00:00|855|837|858|854|858|857|843|837|20047048
1552968000000|2019-03-19 04:00:00|901|800|871|868|901|886|860|800|36535350
1553054400000|2019-03-20 04:00:00|901|825|852|850|901|873|849|825|35170847
1553140800000|2019-03-21 04:00:00|866|851|868|867|869|869|850|849|28811466
1553227200000|2019-03-22 04:00:00|901|826|852|851|901|873|850|826|24969371
1553486400000|2019-03-25 04:00:00|850|849|853|852|866|864|848|847|32030881
1553572800000|2019-03-26 04:00:00|870|830|873|868|876|875|854|830|32453238
1553659200000|2019-03-27 04:00:00|901|826|864|862|901|885|863|826|27994983
1553745600000|2019-03-28 04:00:00|865|861|880|877|883|882|862|860|26550447
1553832000000|2019-03-29 04:00:00|889|858|878|875|889|888|872|857|20680518
1554091200000|2019-04-01 04:00:00|901|861|899|898|901|899|880|861|30121014
1554177600000|2019-04-02 04:00:00|900|899|902|898|903|902|892|891|21099468
1554264000000|2019-04-03 04:00:00|904|888|919|918|927|926|904|888|33442503
1554350400000|2019-04-04 04:00:00|1000|826|927|924|1000|929|916|826|26899045
1554436800000|2019-04-05 04:00:00|958|890|925|924|958|929|909|890|25478480
1554696000000|2019-04-08 04:00:00|946|912|930|929|946|931|918|912|16281498
1554782400000|2019-04-09 04:00:00|947|928|921|920|947|935|918|917|18906665
1554868800000|2019-04-10 04:00:00|1000|826|934|933|1000|934|921|826|18531728
1554955200000|2019-04-11 04:00:00|990|893|941|939|990|940|932|893|15357687
1555041600000|2019-04-12 04:00:00|947|924|945|944|960|959|941|924|26112502
1555300800000|2019-04-15 04:00:00|961|938|935|933|961|951|927|926|24813149
1555387200000|2019-04-16 04:00:00|938|930|938|936|945|940|925|924|26241386
1555473600000|2019-04-17 04:00:00|954|932|954|953|958|957|940|932|20809345
1555560000000|2019-04-18 04:00:00|961|950|956|955|962|961|947|934|20022899
1555905600000|2019-04-22 04:00:00|959|958|953|951|961|958|947|946|26109028
1555992000000|2019-04-23 04:00:00|959|930|948|947|959|950|931|930|26008161
1556078400000|2019-04-24 04:00:00|977|930|959|958|977|961|941|930|24999115
1556164800000|2019-04-25 04:00:00|975|942|1009|1007|1035|1035|935|934|37528297
1556251200000|2019-04-26 04:00:00|1050|940|1041|1039|1050|1044|974|940|108401156
1556510400000|2019-04-29 04:00:00|1062|1020|1031|1030|1062|1042|1008|1007|39704225
1556596800000|2019-04-30 04:00:00|1050|1032|1047|1045|1050|1049|1027|1026|29437387
1556683200000|2019-05-01 04:00:00|1137|946|1029|1026|1137|1049|1025|946|28355453
1556769600000|2019-05-02 04:00:00|1076|962|1034|1033|1076|1034|1021|962|21346026
1556856000000|2019-05-03 04:00:00|1039|1010|1041|1040|1045|1044|1031|1010|21313931
1557115200000|2019-05-06 04:00:00|1150|1004|1044|1044|1150|1047|1004|1002|18637227
1557201600000|2019-05-07 04:00:00|1050|1036|1039|1036|1050|1043|1031|1018|27556893
1557288000000|2019-05-08 04:00:00|1080|1001|1036|1033|1080|1044|1032|1001|21983343
1557374400000|2019-05-09 04:00:00|1100|975|1023|1021|1100|1033|1008|975|30477421
1557460800000|2019-05-10 04:00:00|1098|929|1040|1038|1098|1047|1021|929|25424351
1557720000000|2019-05-13 04:00:00|1070|1000|1008|1007|1070|1027|1005|1000|35275293
1557806400000|2019-05-14 04:00:00|1017|1011|1027|1024|1029|1028|1012|1000|19935054
1557892800000|2019-05-15 04:00:00|1042|995|1033|1032|1042|1039|1005|995|29581152
1557979200000|2019-05-16 04:00:00|1047|997|1038|1036|1047|1043|1031|997|21129229
1558065600000|2019-05-17 04:00:00|1080|997|1031|1029|1080|1043|1025|997|23512219
1558324800000|2019-05-20 04:00:00|1047|997|1029|1028|1047|1039|1021|997|19743388
1558411200000|2019-05-21 04:00:00|1047|997|1024|1022|1047|1033|1016|997|20704455
1558497600000|2019-05-22 04:00:00|1032|997|996|995|1032|1024|994|993|25922871
1558584000000|2019-05-23 04:00:00|995|980|986|985|997|989|968|967|26483868
1558670400000|2019-05-24 04:00:00|1002|968|985|983|1002|994|981|968|13199463
1559016000000|2019-05-28 04:00:00|1010|953|979|978|1010|989|978|953|16019184
1559102400000|2019-05-29 04:00:00|1300|665|970|968|1300|975|956|665|21976022
1559188800000|2019-05-30 04:00:00|1010|932|962|958|1010|983|955|932|18041592
1559275200000|2019-05-31 04:00:00|971|932|952|951|971|953|933|932|35505033
1559534400000|2019-06-03 04:00:00|960|932|962|961|965|964|945|932|28991092
1559620800000|2019-06-04 04:00:00|990|925|994|988|995|994|964|925|24990383
1559707200000|2019-06-05 04:00:00|1010|976|970|966|1010|996|966|965|30915541
1559793600000|2019-06-06 04:00:00|1012|909|976|971|1012|981|967|909|19603364
1559880000000|2019-06-07 04:00:00|1034|920|976|975|1034|981|971|920|12941170
1560139200000|2019-06-10 04:00:00|993|987|986|983|1008|1002|977|976|23989545
1560225600000|2019-06-11 04:00:00|1050|909|990|988|1050|997|980|909|19763187
1560312000000|2019-06-12 04:00:00|1068|909|986|985|1068|992|985|909|15808954
1560398400000|2019-06-13 04:00:00|990|968|1007|1005|1007|1006|981|968|17431841
1560484800000|2019-06-14 04:00:00|1050|987|999|997|1050|1006|995|987|13304715
1560744000000|2019-06-17 04:00:00|1030|968|1006|1004|1030|1008|995|968|12111080
1560830400000|2019-06-18 04:00:00|1032|968|1011|1010|1032|1019|1005|968|20719888
1560916800000|2019-06-19 04:00:00|1030|994|1007|1005|1030|1017|1004|994|19730342
1561003200000|2019-06-20 04:00:00|1017|1003|1003|1002|1017|1015|996|995|18462427
1561089600000|2019-06-21 04:00:00|1020|968|1000|999|1020|1004|992|968|28478884
1561348800000|2019-06-24 04:00:00|1016|980|998|996|1016|1001|994|980|19222779
1561435200000|2019-06-25 04:00:00|1032|961|987|984|1032|998|983|961|19598056
1561521600000|2019-06-26 04:00:00|1032|940|994|993|1032|995|983|940|23368060
1561608000000|2019-06-27 04:00:00|1000|991|1023|1021|1024|1023|995|991|28831800
1561694400000|2019-06-28 04:00:00|1038|1005|1025|1022|1038|1030|1020|1005|24697410
1561953600000|2019-07-01 04:00:00|1032|1024|1013|1011|1045|1042|1008|1007|26182078
1562040000000|2019-07-02 04:00:00|1100|940|1013|1012|1100|1020|1005|940|20326661
1562126400000|2019-07-03 04:00:00|1110|906|1021|1020|1110|1029|1010|906|13236305
1562299200000|2019-07-05 04:00:00|1050|973|1021|1018|1050|1026|1010|973|14313567
1562558400000|2019-07-08 04:00:00|1200|853|1020|1019|1200|1025|1017|853|13886004
1562644800000|2019-07-09 04:00:00|1052|973|1015|1014|1052|1018|1011|973|16958104
1562731200000|2019-07-10 04:00:00|1060|965|1014|1012|1060|1025|1012|965|20908216
1562817600000|2019-07-11 04:00:00|1200|808|1019|1018|1200|1019|1012|808|17758488
1562904000000|2019-07-12 04:00:00|1039|985|1048|1047|1050|1049|1022|985|27154195
1563163200000|2019-07-15 04:00:00|1058|1021|1042|1041|1058|1055|1035|1021|21996568
1563249600000|2019-07-16 04:00:00|1060|1021|1052|1047|1060|1050|1029|1021|20779791
1563336000000|2019-07-17 04:00:00|1059|1035|1039|1033|1059|1053|1032|1031|17920009
1563422400000|2019-07-18 04:00:00|1050|1021|1030|1027|1050|1034|1019|1018|18033237
1563508800000|2019-07-19 04:00:00|1050|1024|1021|1020|1050|1032|1021|1020|28825008
1563768000000|2019-07-22 04:00:00|1018|1005|1002|999|1018|1016|1000|999|26109803
1563854400000|2019-07-23 04:00:00|1018|985|1017|1015|1025|1021|1007|985|63955117
1563940800000|2019-07-24 04:00:00|1050|985|977|976|1050|1035|948|946|32605364
1564027200000|2019-07-25 04:00:00|1019|950|957|956|1019|985|941|940|93773590
1564113600000|2019-07-26 04:00:00|1017|808|957|956|1017|964|952|808|31453089
1564372800000|2019-07-29 04:00:00|1017|928|960|959|1017|967|953|928|25215300
1564459200000|2019-07-30 04:00:00|1102|850|958|950|1102|957|949|850|26720724
1564545600000|2019-07-31 04:00:00|1144|827|950|949|1144|959|941|827|28803495
1564632000000|2019-08-01 04:00:00|962|784|933|932|962|958|929|784|43595823
1564718400000|2019-08-02 04:00:00|946|928|929|928|946|933|922|921|24721845
1564977600000|2019-08-05 04:00:00|1067|880|918|916|1067|926|907|880|33806749
1565064000000|2019-08-06 04:00:00|1000|850|948|947|1000|950|934|850|36562530
1565150400000|2019-08-07 04:00:00|1060|760|953|951|1060|955|933|760|31883421
1565236800000|2019-08-08 04:00:00|962|950|954|952|962|961|951|950|17998745
1565323200000|2019-08-09 04:00:00|1019|808|948|945|1019|957|940|808|27382939
1565582400000|2019-08-12 04:00:00|1039|815|930|930|1039|945|930|815|15685133
1565668800000|2019-08-13 04:00:00|1056|815|929|928|1056|941|919|815|19892424
1565755200000|2019-08-14 04:00:00|1102|850|903|898|1102|928|897|850|33045189
1565841600000|2019-08-15 04:00:00|1019|815|891|890|1019|910|879|815|27930229
1565928000000|2019-08-16 04:00:00|1056|808|898|897|1056|899|882|808|16699111
1566187200000|2019-08-19 04:00:00|963|861|903|902|963|909|900|861|13910921
1566273600000|2019-08-20 04:00:00|1050|880|898|896|1050|906|894|880|16896841
1566360000000|2019-08-21 04:00:00|1000|880|906|904|1000|904|898|880|13608986
1566446400000|2019-08-22 04:00:00|950|815|905|903|950|913|903|815|14693772
1566532800000|2019-08-23 04:00:00|1047|880|882|880|1047|908|874|873|29472121
1566792000000|2019-08-26 04:00:00|1056|808|884|882|1056|890|880|808|15001671
1566878400000|2019-08-27 04:00:00|990|808|878|877|990|890|876|808|14802131
1566964800000|2019-08-28 04:00:00|1035|800|899|896|1035|903|871|800|19558454
1567051200000|2019-08-29 04:00:00|993|829|911|909|993|913|899|829|14457319
1567137600000|2019-08-30 04:00:00|1010|850|918|915|1010|922|911|850|20271616
1567483200000|2019-09-03 04:00:00|950|829|913|911|950|919|905|829|18003669
1567569600000|2019-09-04 04:00:00|1019|750|920|918|1019|923|908|750|18385125
1567656000000|2019-09-05 04:00:00|1000|829|934|930|1000|939|924|829|24666776
1567742400000|2019-09-06 04:00:00|1019|865|935|932|1019|940|921|865|20349040
1568001600000|2019-09-09 04:00:00|1102|829|923|922|1102|964|915|829|33557544
1568088000000|2019-09-10 04:00:00|1050|800|938|937|1050|941|905|800|47640485
1568174400000|2019-09-11 04:00:00|1102|865|944|943|1102|943|928|865|24013776
1568260800000|2019-09-12 04:00:00|1039|870|940|939|1039|947|933|870|23413959
1568347200000|2019-09-13 04:00:00|975|750|948|944|975|958|936|750|17212500
1568606400000|2019-09-16 04:00:00|1062|850|933|932|1062|944|925|850|36221676
1568692800000|2019-09-17 04:00:00|1102|875|927|926|1102|933|919|875|19244499
1568779200000|2019-09-18 04:00:00|975|850|925|923|975|935|923|850|17047199
1568865600000|2019-09-19 04:00:00|1062|829|914|912|1062|932|911|829|20598580
1568952000000|2019-09-20 04:00:00|975|829|918|916|975|929|911|829|23213149
1569211200000|2019-09-23 04:00:00|1019|808|922|920|1019|922|908|808|15945457
1569297600000|2019-09-24 04:00:00|1102|829|913|912|1102|922|906|829|25510696
1569384000000|2019-09-25 04:00:00|1102|750|921|918|1102|922|909|750|14748379
1569470400000|2019-09-26 04:00:00|1050|785|914|912|1050|922|908|785|20405894
1569556800000|2019-09-27 04:00:00|1062|829|910|907|1062|920|907|829|26174729
1569816000000|2019-09-30 04:00:00|1184|750|918|915|1184|920|908|750|15983158
1569902400000|2019-10-01 04:00:00|1019|877|895|888|1019|923|888|877|28801799
1569988800000|2019-10-02 04:00:00|1019|879|885|859|1019|891|845|844|53074396
1570075200000|2019-10-03 04:00:00|925|750|872|869|925|870|846|750|31511695
1570161600000|2019-10-04 04:00:00|925|750|874|870|925|876|867|750|20759323
1570420800000|2019-10-07 04:00:00|1102|750|872|869|1102|878|862|750|20477413
1570507200000|2019-10-08 04:00:00|879|851|859|857|879|866|851|850|24432931
1570593600000|2019-10-09 04:00:00|1019|767|856|850|1019|865|852|767|12817521
1570680000000|2019-10-10 04:00:00|1000|780|865|864|1000|864|853|780|18787396
1570766400000|2019-10-11 04:00:00|1027|800|880|879|1027|886|866|800|26396261
1571025600000|2019-10-14 04:00:00|894|722|883|882|894|882|876|722|14421080
1571112000000|2019-10-15 04:00:00|1102|750|907|905|1102|909|879|750|22009506
1571198400000|2019-10-16 04:00:00|975|750|911|908|975|918|907|750|20828024
1571284800000|2019-10-17 04:00:00|1125|812|912|910|1125|913|904|812|20544281
1571371200000|2019-10-18 04:00:00|1000|884|930|928|1000|931|908|884|29369106
1571630400000|2019-10-21 04:00:00|1102|814|905|903|1102|924|902|814|22756943
1571716800000|2019-10-22 04:00:00|1019|820|907|905|1019|913|897|820|27046529
1571803200000|2019-10-23 04:00:00|1035|780|899|897|1035|922|873|780|34486897
1571889600000|2019-10-24 04:00:00|908|882|865|862|908|896|856|855|88588600
1571976000000|2019-10-25 04:00:00|1019|826|874|873|1019|874|863|826|32555307
1572235200000|2019-10-28 04:00:00|880|826|863|861|880|878|859|826|28243510
1572321600000|2019-10-29 04:00:00|1050|776|865|864|1050|870|859|776|25685406
1572408000000|2019-10-30 04:00:00|873|858|858|853|873|867|852|851|19319390
1572494400000|2019-10-31 04:00:00|904|835|859|858|904|859|851|835|19952413
1572580800000|2019-11-01 04:00:00|975|842|887|886|975|892|859|842|36720453
1572843600000|2019-11-04 05:00:00|1075|867|903|901|1075|904|892|867|33455924
1572930000000|2019-11-05 05:00:00|1075|810|901|900|1075|914|900|810|24710443
1573016400000|2019-11-06 05:00:00|952|750|894|891|952|905|890|750|25710618
1573102800000|2019-11-07 05:00:00|1050|776|891|890|1050|902|889|776|20777315
1573189200000|2019-11-08 05:00:00|925|812|901|900|925|903|883|812|18853141
1573448400000|2019-11-11 05:00:00|1102|750|906|905|1102|909|895|750|17526170
1573534800000|2019-11-12 05:00:00|1041|776|904|902|1041|912|904|776|21234884
1573621200000|2019-11-13 05:00:00|975|802|887|882|975|904|881|802|24494139
1573707600000|2019-11-14 05:00:00|950|750|883|882|950|890|879|750|18399349
1573794000000|2019-11-15 05:00:00|999|702|896|895|999|897|884|702|18857255
1574053200000|2019-11-18 05:00:00|975|750|895|894|975|909|890|750|25590103
1574139600000|2019-11-19 05:00:00|1019|644|890|886|1019|900|888|644|21393471
1574226000000|2019-11-20 05:00:00|1039|776|874|872|1039|890|869|776|28615164
1574312400000|2019-11-21 05:00:00|1102|802|873|872|1102|878|868|802|22598408
1574398800000|2019-11-22 05:00:00|950|644|888|887|950|889|876|644|22694825
1574658000000|2019-11-25 05:00:00|896|890|900|895|901|900|888|887|20131251
1574744400000|2019-11-26 05:00:00|990|840|902|898|990|901|892|840|20121351
1574830800000|2019-11-27 05:00:00|906|885|910|901|915|914|900|885|24809690
1575003600000|2019-11-29 05:00:00|914|899|908|906|914|909|904|899|8381091
1575262800000|2019-12-02 05:00:00|911|901|900|899|914|913|899|898|24559566
1575349200000|2019-12-03 05:00:00|903|886|892|888|903|898|881|880|26372474
1575435600000|2019-12-04 05:00:00|900|880|895|894|903|902|893|880|19078671
1575522000000|2019-12-05 05:00:00|901|888|893|888|901|899|889|888|15077758
1575608400000|2019-12-06 05:00:00|905|884|901|900|907|906|893|884|21757792
1575867600000|2019-12-09 05:00:00|1000|826|904|900|1000|906|897|826|14602575
1575954000000|2019-12-10 05:00:00|952|875|907|905|952|909|895|875|22217821
1576040400000|2019-12-11 05:00:00|910|903|914|910|914|913|900|897|17750949
1576126800000|2019-12-12 05:00:00|913|903|936|932|936|935|910|903|34328768
1576213200000|2019-12-13 05:00:00|990|879|922|921|990|938|920|879|24889516
1576472400000|2019-12-16 05:00:00|1060|875|936|935|1060|939|923|875|26562988
1576558800000|2019-12-17 05:00:00|1075|875|938|936|1075|940|932|875|23958916
1576645200000|2019-12-18 05:00:00|1102|750|954|953|1102|957|936|750|31514052
1576731600000|2019-12-19 05:00:00|1102|812|941|940|1102|956|939|812|28628578
1576818000000|2019-12-20 05:00:00|985|875|948|947|985|953|940|875|28966311
1577077200000|2019-12-23 05:00:00|1060|875|945|944|1060|956|941|875|33105984
1577163600000|2019-12-24 05:00:00|990|776|948|947|990|948|944|776|7532992
1577336400000|2019-12-26 05:00:00|947|945|945|943|949|948|944|943|17342917
1577422800000|2019-12-27 05:00:00|994|842|936|935|994|945|935|842|18493913
1577682000000|2019-12-30 05:00:00|985|812|928|927|985|937|924|812|25153305
1577768400000|2019-12-31 05:00:00|975|875|930|929|975|932|924|875|19651390
1577941200000|2020-01-02 05:00:00|985|852|939|938|985|941|919|852|31098691
1578027600000|2020-01-03 05:00:00|1060|750|919|918|1060|938|916|750|31909087
1578286800000|2020-01-06 05:00:00|1042|826|915|914|1042|917|907|826|25933955
1578373200000|2020-01-07 05:00:00|1030|750|910|908|1030|932|902|750|33518205
1578459600000|2020-01-08 05:00:00|985|825|926|925|985|929|918|825|31747604
1578546000000|2020-01-09 05:00:00|1060|812|928|927|1060|930|919|812|32272615
1578632400000|2020-01-10 05:00:00|990|880|925|924|990|935|923|880|28819725
1578891600000|2020-01-13 05:00:00|1060|850|923|922|1060|928|912|850|34278953
1578978000000|2020-01-14 05:00:00|985|750|929|928|985|932|922|750|34384162
1579064400000|2020-01-15 05:00:00|932|912|921|920|932|929|919|912|37435491
1579150800000|2020-01-16 05:00:00|990|900|917|916|990|927|916|900|28738758
1579237200000|2020-01-17 05:00:00|1030|750|916|914|1030|924|914|750|30465672
1579582800000|2020-01-21 05:00:00|985|850|923|922|985|922|911|850|30737952
1579669200000|2020-01-22 05:00:00|1038|864|917|916|1038|925|915|864|26564483
1579755600000|2020-01-23 05:00:00|1038|777|914|913|1038|917|894|777|50543113
1579842000000|2020-01-24 05:00:00|1038|777|901|900|1038|914|897|777|42454567
1580101200000|2020-01-27 05:00:00|930|890|892|891|930|895|879|878|42684353
1580187600000|2020-01-28 05:00:00|985|812|898|895|985|899|887|812|62438726
1580274000000|2020-01-29 05:00:00|985|750|889|888|985|895|880|750|27994782
1580360400000|2020-01-30 05:00:00|1051|765|884|883|1051|883|874|765|27400602
1580446800000|2020-01-31 05:00:00|1010|811|883|882|1010|884|875|811|35139438
1580706000000|2020-02-03 05:00:00|908|846|895|894|914|913|882|846|43584366
1580792400000|2020-02-04 05:00:00|1040|850|838|830|1040|923|811|810|58776056
1580878800000|2020-02-05 05:00:00|914|777|837|834|914|859|827|777|96287450
1580965200000|2020-02-06 05:00:00|845|830|826|825|845|840|826|825|42543387
1581051600000|2020-02-07 05:00:00|869|810|812|811|869|828|803|802|60274967
1581310800000|2020-02-10 05:00:00|952|777|808|807|952|820|806|777|45021615
1581397200000|2020-02-11 05:00:00|898|777|813|812|898|814|808|777|54404785
1581483600000|2020-02-12 05:00:00|880|799|821|820|880|832|814|799|55148616
1581570000000|2020-02-13 05:00:00|838|770|827|825|838|835|818|770|40286326
1581656400000|2020-02-14 05:00:00|838|777|811|810|838|830|809|777|28968631
1582002000000|2020-02-18 05:00:00|891|750|804|804|891|814|803|750|40531885
1582088400000|2020-02-19 05:00:00|938|780|802|801|938|809|801|780|42597245
1582174800000|2020-02-20 05:00:00|927|790|803|802|927|806|800|790|33709436
1582261200000|2020-02-21 05:00:00|888|649|791|790|888|803|789|649|37937479
1582520400000|2020-02-24 05:00:00|784|783|761|760|790|783|756|755|72174834
1582606800000|2020-02-25 05:00:00|769|770|730|729|776|772|723|722|70945085
1582693200000|2020-02-26 05:00:00|753|713|726|724|753|745|713|709|59332746
1582779600000|2020-02-27 05:00:00|862|700|704|701|862|727|693|692|75723468
1582866000000|2020-02-28 05:00:00|706|689|700|699|710|707|668|667|77624673
1583125200000|2020-03-02 05:00:00|898|632|717|715|898|722|689|632|75238060
1583211600000|2020-03-03 05:00:00|838|674|702|700|838|733|690|674|70010524
1583298000000|2020-03-04 05:00:00|927|617|702|701|927|712|693|617|45798170
1583384400000|2020-03-05 05:00:00|938|400|677|676|938|699|672|400|51326666
1583470800000|2020-03-06 05:00:00|749|610|651|650|749|670|641|610|72831480
1583726400000|2020-03-09 04:00:00|718|600|608|606|718|626|585|580|73393248
1583812800000|2020-03-10 04:00:00|707|543|611|610|707|636|581|543|69378953
1583899200000|2020-03-11 04:00:00|648|580|597|592|648|616|589|580|70271503
1583985600000|2020-03-12 04:00:00|695|493|529|525|695|568|521|493|54110935
1584072000000|2020-03-13 04:00:00|652|500|560|558|652|593|513|500|74668224
1584331200000|2020-03-16 04:00:00|520|510|510|502|550|525|494|492|62728240
1584417600000|2020-03-17 04:00:00|549|505|499|491|549|515|471|470|63753379
1584504000000|2020-03-18 04:00:00|489|471|455|453|489|481|411|410|76730544
1584590400000|2020-03-19 04:00:00|450|411|448|430|458|457|411|400|72088919
1584676800000|2020-03-20 04:00:00|470|456|435|430|475|474|426|425|78487894
1584936000000|2020-03-23 04:00:00|443|409|414|405|443|440|397|396|83623071
1585022400000|2020-03-24 04:00:00|433|413|508|505|520|519|415|410|90047807
1585108800000|2020-03-25 04:00:00|619|427|530|528|619|597|498|427|119878300
1585195200000|2020-03-26 04:00:00|536|530|528|527|565|564|503|501|81964952
1585281600000|2020-03-27 04:00:00|524|518|519|518|535|529|492|491|67876669
1585540800000|2020-03-30 04:00:00|518|505|510|500|530|523|494|493|59580429
1585627200000|2020-03-31 04:00:00|522|508|480|479|522|520|476|475|115807469
1585713600000|2020-04-01 04:00:00|479|472|450|443|480|476|437|436|78214227
1585800000000|2020-04-02 04:00:00|467|445|438|436|467|460|426|425|55891882
1585886400000|2020-04-03 04:00:00|435|430|424|423|442|441|418|417|55302788
1586145600000|2020-04-06 04:00:00|449|431|454|451|467|466|434|430|59331759
1586232000000|2020-04-07 04:00:00|476|467|475|471|503|502|460|455|71366225
1586318400000|2020-04-08 04:00:00|480|472|510|507|510|509|471|460|71190337
1586404800000|2020-04-09 04:00:00|515|500|540|539|575|574|501|500|110378041
1586750400000|2020-04-13 04:00:00|536|530|521|519|550|549|503|502|61263933
1586836800000|2020-04-14 04:00:00|530|510|526|525|545|543|517|510|45764137
1586923200000|2020-04-15 04:00:00|530|517|503|500|530|523|496|495|45565730
1587009600000|2020-04-16 04:00:00|510|502|523|522|525|524|490|489|37560829
1587096000000|2020-04-17 04:00:00|530|505|509|508|530|528|504|503|52686316
1587355200000|2020-04-20 04:00:00|532|425|502|500|532|508|492|425|42816829
1587441600000|2020-04-21 04:00:00|596|402|484|483|596|499|473|402|50692415
1587528000000|2020-04-22 04:00:00|487|479|479|474|490|490|474|473|35622088
1587614400000|2020-04-23 04:00:00|481|473|488|487|498|497|475|473|34647878
1587700800000|2020-04-24 04:00:00|498|490|488|487|498|495|481|480|31126642
1587960000000|2020-04-27 04:00:00|495|493|518|516|519|518|489|488|53496092
1588046400000|2020-04-28 04:00:00|527|512|517|513|555|554|499|498|63616783
1588132800000|2020-04-29 04:00:00|591|476|531|530|591|549|512|476|77309541
1588219200000|2020-04-30 04:00:00|548|476|509|508|548|536|506|476|58423232
1588305600000|2020-05-01 04:00:00|552|491|493|492|552|507|491|490|54421169
1588564800000|2020-05-04 04:00:00|552|476|486|485|552|496|478|476|49973205
1588651200000|2020-05-05 04:00:00|510|441|501|499|510|508|494|441|56044424
1588737600000|2020-05-06 04:00:00|570|400|488|487|570|509|483|400|51504705
1588824000000|2020-05-07 04:00:00|598|463|492|491|598|497|484|463|37775526
1588910400000|2020-05-08 04:00:00|550|378|522|522|550|525|492|378|59870509
1589169600000|2020-05-11 04:00:00|600|480|511|510|600|531|506|480|46538395
1589256000000|2020-05-12 04:00:00|596|428|496|495|596|522|496|428|41687474
1589342400000|2020-05-13 04:00:00|596|406|478|477|596|506|467|406|60515304
1589428800000|2020-05-14 04:00:00|598|416|490|489|598|491|453|416|61404232
1589515200000|2020-05-15 04:00:00|499|484|488|487|499|493|476|475|47038806
1589774400000|2020-05-18 04:00:00|530|400|532|530|533|532|492|400|86554351
1589860800000|2020-05-19 04:00:00|596|401|531|530|596|544|516|401|56400337
1589947200000|2020-05-20 04:00:00|600|490|545|544|600|553|536|490|52256712
1590033600000|2020-05-21 04:00:00|555|490|567|566|569|568|535|490|54047964
1590120000000|2020-05-22 04:00:00|620|490|564|563|620|572|551|490|45857513
1590465600000|2020-05-26 04:00:00|596|480|582|581|599|598|579|480|48646890
1590552000000|2020-05-27 04:00:00|650|480|605|603|650|611|585|480|68663932
1590638400000|2020-05-28 04:00:00|700|545|577|575|700|608|572|545|46500010
1590724800000|2020-05-29 04:00:00|650|441|574|573|650|580|558|441|54007232
1590984000000|2020-06-01 04:00:00|570|545|586|582|589|587|560|545|36822426
1591070400000|2020-06-02 04:00:00|629|520|591|590|629|601|584|520|45637631
1591156800000|2020-06-03 04:00:00|700|550|625|624|700|626|593|550|57574301
1591243200000|2020-06-04 04:00:00|668|525|665|662|678|677|612|525|71288200
1591329600000|2020-06-05 04:00:00|766|550|735|734|766|749|672|550|112603260
1591588800000|2020-06-08 04:00:00|800|600|754|753|800|798|729|600|70074455
1591675200000|2020-06-09 04:00:00|802|663|721|718|802|743|697|663|72833199
1591761600000|2020-06-10 04:00:00|848|500|672|670|848|743|671|500|92200351
1591848000000|2020-06-11 04:00:00|770|600|627|623|770|664|602|600|75358855
1591934400000|2020-06-12 04:00:00|770|396|642|641|770|662|629|396|54882738
1592193600000|2020-06-15 04:00:00|720|525|663|661|720|661|609|525|69081767
1592280000000|2020-06-16 04:00:00|680|601|656|655|701|700|645|601|70028764
1592366400000|2020-06-17 04:00:00|805|530|633|632|805|670|631|530|40161300
1592452800000|2020-06-18 04:00:00|800|375|645|644|800|645|620|375|39895632
1592539200000|2020-06-19 04:00:00|650|580|626|625|669|668|622|580|65391940
1592798400000|2020-06-22 04:00:00|900|469|630|629|900|631|614|469|43228917
1592884800000|2020-06-23 04:00:00|800|405|617|616|800|645|615|405|55909465
1592971200000|2020-06-24 04:00:00|664|550|596|595|664|615|587|550|48501593
1593057600000|2020-06-25 04:00:00|870|200|606|605|870|605|580|200|45579290
1593144000000|2020-06-26 04:00:00|750|550|592|591|750|614|582|550|63689968
1593403200000|2020-06-29 04:00:00|663|559|603|602|663|606|582|559|34966525
1593489600000|2020-06-30 04:00:00|750|426|607|605|750|609|591|426|34871671
1593576000000|2020-07-01 04:00:00|633|500|594|593|633|617|594|500|36977653
1593662400000|2020-07-02 04:00:00|697|565|606|605|697|616|599|565|41102941
1594008000000|2020-07-06 04:00:00|618|616|618|617|620|619|611|608|39900875
1594094400000|2020-07-07 04:00:00|803|484|615|613|803|619|610|484|34343141
1594180800000|2020-07-08 04:00:00|637|505|608|607|637|617|606|505|38223891
1594267200000|2020-07-09 04:00:00|630|550|589|585|630|611|583|550|52344627
1594353600000|2020-07-10 04:00:00|652|533|610|609|652|613|567|533|45362161
1594612800000|2020-07-13 04:00:00|800|484|616|615|800|621|606|484|51300683
1594699200000|2020-07-14 04:00:00|624|500|645|644|645|644|609|500|65356654
1594785600000|2020-07-15 04:00:00|750|550|676|674|750|677|638|550|59450693
1594872000000|2020-07-16 04:00:00|778|659|685|683|778|689|654|650|54624167
1594958400000|2020-07-17 04:00:00|695|540|680|679|695|693|674|540|50696219
1595217600000|2020-07-20 04:00:00|689|560|668|667|689|684|659|560|43596966
1595304000000|2020-07-21 04:00:00|785|650|671|669|785|681|665|650|39545960
1595390400000|2020-07-22 04:00:00|825|400|683|682|825|687|662|400|47168414
1595476800000|2020-07-23 04:00:00|705|537|699|696|706|705|681|537|57469762
1595563200000|2020-07-24 04:00:00|728|554|689|688|728|700|686|554|39623325
1595822400000|2020-07-27 04:00:00|848|412|692|691|848|694|678|412|39077355
1595908800000|2020-07-28 04:00:00|725|660|700|699|725|704|684|660|36545927
1595995200000|2020-07-29 04:00:00|898|622|691|690|898|710|684|622|37421320
1596081600000|2020-07-30 04:00:00|785|525|696|695|785|715|668|525|38832622
1596168000000|2020-07-31 04:00:00|725|600|661|659|725|696|653|600|77400115
1596427200000|2020-08-03 04:00:00|715|505|668|667|715|671|653|505|33859754
1596513600000|2020-08-04 04:00:00|800|582|682|681|800|698|662|582|43235303
1596600000000|2020-08-05 04:00:00|724|642|696|695|724|702|685|642|48150436
1596686400000|2020-08-06 04:00:00|906|579|692|691|906|699|690|579|31646889
1596772800000|2020-08-07 04:00:00|720|575|688|687|720|693|680|575|30421602
1597032000000|2020-08-10 04:00:00|730|506|709|708|730|712|681|506|34943250
1597118400000|2020-08-11 04:00:00|724|638|723|722|738|737|713|638|49525455
1597204800000|2020-08-12 04:00:00|765|700|710|709|765|736|707|700|35744282
1597291200000|2020-08-13 04:00:00|882|609|705|704|882|717|701|609|32307236
1597377600000|2020-08-14 04:00:00|800|515|704|703|800|710|694|515|29005756
1597636800000|2020-08-17 04:00:00|792|611|697|696|792|708|688|611|40384553
1597723200000|2020-08-18 04:00:00|771|609|691|690|771|700|689|609|26725287
1597809600000|2020-08-19 04:00:00|780|600|687|686|780|701|687|600|27196064
1597896000000|2020-08-20 04:00:00|805|581|684|681|805|689|674|581|25002378
1597982400000|2020-08-21 04:00:00|771|550|668|667|771|684|666|550|24028937
1598241600000|2020-08-24 04:00:00|701|650|700|697|701|699|670|650|40850308
1598328000000|2020-08-25 04:00:00|925|469|695|694|925|709|687|469|31257073
1598414400000|2020-08-26 04:00:00|737|664|683|682|737|696|678|664|31394490
1598500800000|2020-08-27 04:00:00|810|611|689|688|810|697|682|611|31155268
1598587200000|2020-08-28 04:00:00|805|560|694|693|805|694|687|560|25645861
1598846400000|2020-08-31 04:00:00|737|664|684|682|737|694|680|664|31855071
1598932800000|2020-09-01 04:00:00|751|525|682|681|751|686|673|525|31723377
1599019200000|2020-09-02 04:00:00|825|520|694|692|825|696|678|520|38292649
1599105600000|2020-09-03 04:00:00|800|520|680|679|800|708|677|520|52983838
1599192000000|2020-09-04 04:00:00|792|666|691|690|792|694|676|666|48078638
1599537600000|2020-09-08 04:00:00|750|525|705|704|750|716|682|525|52223288
1599624000000|2020-09-09 04:00:00|898|380|698|697|898|710|694|380|37786592
1599710400000|2020-09-10 04:00:00|805|609|693|692|805|703|688|609|48430040
1599796800000|2020-09-11 04:00:00|720|550|699|698|720|700|686|550|37633115
1600056000000|2020-09-14 04:00:00|1000|500|714|712|1000|717|699|500|38815087
1600142400000|2020-09-15 04:00:00|848|652|705|704|848|717|701|652|44928521
1600228800000|2020-09-16 04:00:00|830|600|707|705|830|711|700|600|29775832
1600315200000|2020-09-17 04:00:00|720|660|735|733|736|735|698|660|54170180
1600401600000|2020-09-18 04:00:00|830|600|723|722|830|739|722|600|42752305
1600660800000|2020-09-21 04:00:00|870|481|692|691|870|719|682|481|44622553
1600747200000|2020-09-22 04:00:00|780|600|679|678|780|698|677|600|39283764
1600833600000|2020-09-23 04:00:00|738|609|665|663|738|692|663|609|35347453
1600920000000|2020-09-24 04:00:00|683|609|671|670|683|675|642|609|39909308
1601006400000|2020-09-25 04:00:00|751|609|653|652|751|670|651|609|33441581
1601265600000|2020-09-28 04:00:00|720|609|671|670|720|676|657|609|30411165
1601352000000|2020-09-29 04:00:00|830|609|661|660|830|671|655|609|24115629
1601438400000|2020-09-30 04:00:00|740|609|666|664|740|674|656|609|34269897
1601524800000|2020-10-01 04:00:00|830|609|674|673|830|679|664|609|35657832
1601611200000|2020-10-02 04:00:00|670|609|689|688|693|692|660|609|37734825
1601870400000|2020-10-05 04:00:00|695|609|706|704|714|712|688|609|26331631
1601956800000|2020-10-06 04:00:00|751|609|701|700|751|724|697|609|49177895
1602043200000|2020-10-07 04:00:00|775|609|724|723|775|724|698|609|28650391
1602129600000|2020-10-08 04:00:00|879|609|735|734|879|735|721|609|33709598
1602216000000|2020-10-09 04:00:00|792|609|726|725|792|743|724|609|31880707
1602475200000|2020-10-12 04:00:00|751|609|781|780|787|786|725|609|56130951
1602561600000|2020-10-13 04:00:00|1000|681|777|776|1000|790|764|681|43426520
1602648000000|2020-10-14 04:00:00|879|681|760|759|879|777|756|681|37273743
1602734400000|2020-10-15 04:00:00|950|609|764|762|950|766|738|609|32820304
1602820800000|2020-10-16 04:00:00|879|681|766|765|879|774|762|681|29726638
1603080000000|2020-10-19 04:00:00|879|674|761|760|879|773|758|674|22771649
1603166400000|2020-10-20 04:00:00|951|570|779|778|951|784|756|570|43217834
1603252800000|2020-10-21 04:00:00|950|734|783|782|950|787|774|734|33060278
1603339200000|2020-10-22 04:00:00|879|600|830|827|879|835|782|600|45887246
1603425600000|2020-10-23 04:00:00|999|770|816|815|999|839|810|770|38576280
1603684800000|2020-10-26 04:00:00|843|765|804|803|843|814|795|765|42127024
1603771200000|2020-10-27 04:00:00|879|700|788|787|879|811|786|700|46467265
1603857600000|2020-10-28 04:00:00|879|685|808|807|879|829|764|685|60128536
1603944000000|2020-10-29 04:00:00|900|810|786|784|900|823|783|782|76540248
1604030400000|2020-10-30 04:00:00|951|610|773|771|951|790|762|610|56562395
1604293200000|2020-11-02 05:00:00|820|657|772|771|820|790|769|657|39077479
1604379600000|2020-11-03 05:00:00|845|700|788|787|845|792|773|700|45320502
1604466000000|2020-11-04 05:00:00|818|759|766|765|818|795|763|759|43486382
1604552400000|2020-11-05 05:00:00|880|641|788|787|880|798|764|641|39798160
1604638800000|2020-11-06 05:00:00|880|765|780|779|880|802|776|765|29826140
1604898000000|2020-11-09 05:00:00|951|550|818|817|951|837|786|550|73697411
1604984400000|2020-11-10 05:00:00|879|700|860|857|879|859|819|700|53563032
1605070800000|2020-11-11 05:00:00|851|750|836|835|864|863|830|750|50215164
1605157200000|2020-11-12 05:00:00|879|650|814|813|879|835|811|650|56419301
1605243600000|2020-11-13 05:00:00|850|700|853|852|857|856|817|700|50850128
1605502800000|2020-11-16 05:00:00|879|848|880|877|891|890|859|848|54784446
1605589200000|2020-11-17 05:00:00|900|750|875|873|900|884|864|750|29597952
1605675600000|2020-11-18 05:00:00|968|759|890|888|968|904|876|759|51478440
1605762000000|2020-11-19 05:00:00|951|723|878|877|951|894|875|723|37484031
1605848400000|2020-11-20 05:00:00|988|723|876|875|988|886|869|723|36121329
1606107600000|2020-11-23 05:00:00|990|723|894|893|990|897|876|723|42582871
1606194000000|2020-11-24 05:00:00|923|723|956|955|956|955|891|723|64304911
1606280400000|2020-11-25 05:00:00|981|925|912|911|981|940|901|900|63529221
1606453200000|2020-11-27 05:00:00|913|912|910|909|914|913|904|903|15505230
1606712400000|2020-11-30 05:00:00|925|880|912|911|929|926|899|880|49472582
1606798800000|2020-12-01 05:00:00|914|756|924|923|940|939|912|756|44174995
1606885200000|2020-12-02 05:00:00|941|790|923|921|941|929|909|790|30418258
1606971600000|2020-12-03 05:00:00|1000|871|922|921|1000|931|913|871|34041820
1607058000000|2020-12-04 05:00:00|1000|894|928|927|1000|943|922|894|30366338
1607317200000|2020-12-07 05:00:00|1050|894|923|922|1050|931|916|894|39104773
1607403600000|2020-12-08 05:00:00|925|894|926|925|933|932|917|894|34838492
1607490000000|2020-12-09 05:00:00|1000|832|943|942|1000|948|927|832|40123024
1607576400000|2020-12-10 05:00:00|955|906|919|917|955|947|909|906|53374759
1607662800000|2020-12-11 05:00:00|1100|755|904|903|1100|919|898|755|46874669
1607922000000|2020-12-14 05:00:00|944|899|896|895|944|917|889|888|51006093
1608008400000|2020-12-15 05:00:00|1022|741|911|910|1022|915|895|741|45033429
1608094800000|2020-12-16 05:00:00|950|900|908|907|950|926|898|897|35791013
1608181200000|2020-12-17 05:00:00|955|757|907|906|955|915|901|757|31336479
1608267600000|2020-12-18 05:00:00|1050|821|899|898|1050|910|892|821|40334926
1608526800000|2020-12-21 05:00:00|1000|890|895|894|1000|900|860|857|43934446
1608613200000|2020-12-22 05:00:00|945|723|877|876|945|899|876|723|39329019
1608699600000|2020-12-23 05:00:00|901|823|900|899|903|902|879|823|35683999
1608786000000|2020-12-24 05:00:00|942|888|886|885|942|903|881|880|18843308
1609131600000|2020-12-28 05:00:00|920|780|890|889|920|899|886|780|25811243
1609218000000|2020-12-29 05:00:00|930|824|882|881|930|894|879|824|23701800
1609304400000|2020-12-30 05:00:00|990|790|887|886|990|894|870|790|23769597
1609390800000|2020-12-31 05:00:00|919|820|877|876|919|887|874|820|24965497
1609736400000|2021-01-04 05:00:00|900|821|853|852|900|887|844|821|56003228
1609822800000|2021-01-05 05:00:00|915|837|869|868|915|871|844|837|48318697
1609909200000|2021-01-06 05:00:00|877|842|888|885|894|893|863|842|49132323
1609995600000|2021-01-07 05:00:00|957|800|909|908|957|911|887|800|48975175
1610082000000|2021-01-08 05:00:00|927|891|900|899|927|918|890|889|39384188
1610341200000|2021-01-11 05:00:00|912|876|929|928|932|931|883|876|69272102
1610427600000|2021-01-12 05:00:00|950|912|988|987|990|989|928|912|84644138
1610514000000|2021-01-13 05:00:00|1037|932|975|974|1037|997|965|932|62111659
1610600400000|2021-01-14 05:00:00|1001|828|1021|1019|1021|1020|975|828|80280334
1610686800000|2021-01-15 05:00:00|1034|993|985|984|1034|1017|982|981|71435522
1611032400000|2021-01-19 05:00:00|1092|800|1012|1011|1092|1029|986|800|53830531
1611118800000|2021-01-20 05:00:00|1050|900|1115|1114|1120|1119|1005|900|86823753
1611205200000|2021-01-21 05:00:00|1200|868|1143|1142|1215|1214|1096|868|200225953
1611291600000|2021-01-22 05:00:00|1300|910|1152|1151|1300|1180|1130|910|86724203
1611550800000|2021-01-25 05:00:00|1500|976|1120|1119|1500|1170|1089|976|81087562
1611637200000|2021-01-26 05:00:00|1300|1000|1117|1116|1300|1152|1111|1000|46226971
1611723600000|2021-01-27 05:00:00|1389|1000|1056|1055|1389|1116|1054|1000|63622129
1611810000000|2021-01-28 05:00:00|1110|959|1072|1070|1110|1104|1052|959|56715201
1611896400000|2021-01-29 05:00:00|1207|903|1054|1053|1207|1083|1046|903|54374289
1612155600000|2021-02-01 05:00:00|1200|978|1100|1099|1200|1143|1037|978|122614981
1612242000000|2021-02-02 05:00:00|1300|777|1097|1095|1300|1121|1072|777|60448253
1612328400000|2021-02-03 05:00:00|1249|1038|1136|1135|1249|1142|1084|1038|57375110
1612414800000|2021-02-04 05:00:00|1200|878|1148|1147|1200|1184|1117|878|78124285
1612501200000|2021-02-05 05:00:00|1650|856|1153|1152|1650|1193|1131|856|76520848
1612760400000|2021-02-08 05:00:00|1214|1000|1153|1152|1214|1164|1132|1000|50140880
1612846800000|2021-02-09 05:00:00|1178|976|1189|1188|1204|1203|1142|976|71769338
1612933200000|2021-02-10 05:00:00|1500|860|1167|1166|1500|1207|1154|860|49659760
1613019600000|2021-02-11 05:00:00|1200|1000|1144|1143|1200|1174|1132|1000|35521139
1613106000000|2021-02-12 05:00:00|1360|1100|1146|1144|1360|1161|1133|1100|29894592
1613451600000|2021-02-16 05:00:00|1400|1100|1153|1152|1400|1169|1139|1100|32739234
1613538000000|2021-02-17 05:00:00|1248|1105|1151|1150|1248|1179|1138|1105|33172947
1613624400000|2021-02-18 05:00:00|1179|1100|1141|1140|1179|1155|1131|1100|26512004
1613710800000|2021-02-19 05:00:00|1190|1000|1157|1156|1190|1158|1135|1000|34771541
1613970000000|2021-02-22 05:00:00|1216|1050|1174|1173|1216|1194|1130|1050|43842323
1614056400000|2021-02-23 05:00:00|1250|1000|1165|1162|1250|1177|1114|1000|54095079
1614142800000|2021-02-24 05:00:00|1184|1155|1223|1220|1240|1239|1162|1120|70099385
1614229200000|2021-02-25 05:00:00|1240|1209|1171|1169|1242|1239|1169|1167|55789165
1614315600000|2021-02-26 05:00:00|1242|1155|1170|1168|1242|1197|1155|1154|52261252
1614574800000|2021-03-01 05:00:00|1190|1040|1211|1210|1214|1213|1179|1040|30737114
1614661200000|2021-03-02 05:00:00|1380|1091|1263|1261|1380|1279|1179|1091|79246993
1614747600000|2021-03-03 05:00:00|1300|1000|1222|1220|1300|1280|1215|1000|60020525
1614834000000|2021-03-04 05:00:00|1321|1050|1167|1165|1321|1245|1164|1050|67211943
1614920400000|2021-03-05 05:00:00|1300|1068|1226|1225|1300|1228|1168|1068|59040697
1615179600000|2021-03-08 05:00:00|1380|1100|1279|1274|1380|1287|1214|1100|62813949
1615266000000|2021-03-09 05:00:00|1391|1211|1261|1260|1391|1289|1238|1211|45359461
1615352400000|2021-03-10 05:00:00|1380|1091|1289|1288|1380|1297|1261|1091|45419368
1615438800000|2021-03-11 05:00:00|1500|1170|1285|1282|1500|1306|1276|1170|43088824
1615525200000|2021-03-12 05:00:00|1534|1180|1335|1333|1534|1342|1266|1180|66860344
1615780800000|2021-03-15 04:00:00|1374|1264|1325|1323|1374|1361|1306|1264|47930585
1615867200000|2021-03-16 04:00:00|1534|1220|1251|1250|1534|1334|1244|1220|98267615
1615953600000|2021-03-17 04:00:00|1500|1220|1271|1270|1500|1271|1222|1220|82954591
1616040000000|2021-03-18 04:00:00|1400|1000|1257|1256|1400|1300|1245|1000|54988732
1616126400000|2021-03-19 04:00:00|1307|1200|1286|1285|1307|1297|1256|1200|57749426
1616385600000|2021-03-22 04:00:00|1285|1200|1282|1281|1300|1298|1252|1200|57222624
1616472000000|2021-03-23 04:00:00|1422|1000|1222|1221|1422|1280|1213|1000|55785068
1616558400000|2021-03-24 04:00:00|1276|1200|1216|1215|1276|1252|1212|1200|41379700
1616644800000|2021-03-25 04:00:00|1276|1200|1234|1233|1276|1234|1173|1172|41696384
1616731200000|2021-03-26 04:00:00|1275|1050|1226|1225|1275|1248|1207|1050|37496434
1616990400000|2021-03-29 04:00:00|1275|1150|1216|1215|1275|1235|1207|1150|32400062
1617076800000|2021-03-30 04:00:00|1275|1150|1248|1247|1275|1248|1212|1150|35730554
1617163200000|2021-03-31 04:00:00|1486|850|1229|1228|1486|1253|1222|850|42408237
1617249600000|2021-04-01 04:00:00|1250|1150|1214|1213|1250|1238|1203|1150|45139450
1617595200000|2021-04-05 04:00:00|1250|1150|1276|1274|1278|1277|1220|1150|61673673
1617681600000|2021-04-06 04:00:00|1277|1269|1293|1292|1299|1298|1260|1255|51663172
1617768000000|2021-04-07 04:00:00|1550|1256|1274|1273|1550|1296|1267|1256|30209768
1617854400000|2021-04-08 04:00:00|1486|1088|1254|1253|1486|1280|1244|1088|39865365
1617940800000|2021-04-09 04:00:00|1395|1175|1250|1248|1395|1261|1240|1175|30689777
1618200000000|2021-04-12 04:00:00|1309|1088|1241|1240|1309|1255|1233|1088|29811206
1618286400000|2021-04-13 04:00:00|1350|1091|1219|1218|1350|1244|1211|1091|37352840
1618372800000|2021-04-14 04:00:00|1350|1091|1226|1224|1350|1248|1217|1091|35782432
1618459200000|2021-04-15 04:00:00|1350|1091|1226|1225|1350|1241|1213|1091|26634244
1618545600000|2021-04-16 04:00:00|1350|1200|1223|1221|1350|1235|1219|1200|22630279
1618804800000|2021-04-19 04:00:00|1350|1206|1212|1211|1350|1224|1203|1202|27282121
1618891200000|2021-04-20 04:00:00|1350|1091|1150|1149|1350|1207|1136|1091|61827442
1618977600000|2021-04-21 04:00:00|1350|1091|1169|1168|1350|1173|1119|1091|35236567
1619064000000|2021-04-22 04:00:00|1350|1000|1199|1198|1350|1214|1167|1000|55273382
1619150400000|2021-04-23 04:00:00|1350|1118|1221|1220|1350|1223|1188|1118|37310478
1619409600000|2021-04-26 04:00:00|1350|1091|1232|1231|1350|1244|1219|1091|29013798
1619496000000|2021-04-27 04:00:00|1350|1050|1261|1260|1350|1262|1223|1050|29220627
1619582400000|2021-04-28 04:00:00|1350|1091|1203|1202|1350|1263|1193|1091|50860834
1619668800000|2021-04-29 04:00:00|1350|1100|1132|1131|1350|1216|1115|1100|180059814
1619755200000|2021-04-30 04:00:00|1230|1088|1149|1148|1230|1153|1121|1088|64520349
1620014400000|2021-05-03 04:00:00|1350|1075|1155|1154|1350|1167|1144|1075|41856537
1620100800000|2021-05-04 04:00:00|1350|1102|1141|1139|1350|1162|1124|1102|52114691
1620187200000|2021-05-05 04:00:00|1350|1100|1160|1158|1350|1163|1135|1100|44976167
1620273600000|2021-05-06 04:00:00|1350|1017|1172|1170|1350|1175|1149|1017|35261968
1620360000000|2021-05-07 04:00:00|1350|1116|1179|1178|1350|1182|1153|1116|29709390
1620619200000|2021-05-10 04:00:00|1350|1088|1176|1175|1350|1192|1171|1088|38941829
1620705600000|2021-05-11 04:00:00|1350|1102|1160|1159|1350|1175|1134|1102|42686016
1620792000000|2021-05-12 04:00:00|1350|1130|1133|1132|1350|1167|1129|1128|40997824
1620878400000|2021-05-13 04:00:00|1350|893|1155|1154|1350|1167|1122|893|41722491
1620964800000|2021-05-14 04:00:00|1350|850|1185|1184|1350|1186|1158|850|36975198
1621224000000|2021-05-17 04:00:00|1350|1100|1217|1216|1350|1217|1178|1100|40550390
1621310400000|2021-05-18 04:00:00|1350|1140|1222|1221|1350|1252|1214|1140|54031139
1621396800000|2021-05-19 04:00:00|1350|1000|1217|1216|1350|1223|1186|1000|53218101
1621483200000|2021-05-20 04:00:00|1350|1125|1261|1260|1350|1268|1207|1125|79908356
1621569600000|2021-05-21 04:00:00|1350|1076|1341|1340|1350|1346|1258|1076|149110091
1621828800000|2021-05-24 04:00:00|1350|1200|1312|1311|1405|1400|1292|1200|82069219
1621915200000|2021-05-25 04:00:00|1427|1100|1295|1293|1427|1342|1281|1100|92475927
1622001600000|2021-05-26 04:00:00|1313|1285|1412|1411|1425|1424|1282|1281|182942882
1622088000000|2021-05-27 04:00:00|1445|1200|1487|1484|1505|1504|1404|1200|223043027
1622174400000|2021-05-28 04:00:00|1600|1475|1452|1451|1600|1525|1442|1441|113861278
1622520000000|2021-06-01 04:00:00|1484|1200|1473|1472|1484|1483|1447|1200|66093462
1622606400000|2021-06-02 04:00:00|1700|1455|1492|1491|1700|1501|1469|1455|56610448
1622692800000|2021-06-03 04:00:00|1575|1450|1629|1628|1635|1634|1470|1450|134433557
1622779200000|2021-06-04 04:00:00|1675|1295|1601|1600|1675|1658|1580|1295|114273966
1623038400000|2021-06-07 04:00:00|1900|1050|1583|1582|1900|1619|1565|1050|69724183
1623124800000|2021-06-08 04:00:00|1609|1583|1563|1562|1609|1596|1534|1533|69213536
1623211200000|2021-06-09 04:00:00|1799|1550|1541|1540|1799|1563|1540|1539|45516140
1623297600000|2021-06-10 04:00:00|1800|1450|1514|1513|1800|1577|1509|1450|61323541
1623384000000|2021-06-11 04:00:00|1610|1430|1530|1529|1610|1542|1503|1430|37340875
1623643200000|2021-06-14 04:00:00|1526|1400|1487|1486|1537|1536|1482|1400|60137739
1623729600000|2021-06-15 04:00:00|1580|1416|1502|1501|1580|1515|1477|1416|44212381
1623816000000|2021-06-16 04:00:00|1505|1450|1502|1501|1529|1528|1489|1450|50720580
1623902400000|2021-06-17 04:00:00|1800|1100|1482|1481|1800|1550|1459|1100|99005928
1623988800000|2021-06-18 04:00:00|1676|1335|1454|1453|1676|1490|1445|1335|53024695
1624248000000|2021-06-21 04:00:00|1500|1400|1481|1480|1500|1489|1444|1400|45036328
1624334400000|2021-06-22 04:00:00|1724|1025|1507|1506|1724|1510|1480|1025|48502413
1624420800000|2021-06-23 04:00:00|1609|1350|1546|1544|1609|1552|1504|1350|73321398
1624507200000|2021-06-24 04:00:00|1542|1530|1528|1527|1569|1567|1516|1515|57256990
1624593600000|2021-06-25 04:00:00|1531|1520|1519|1518|1552|1551|1517|1516|48161159
1624852800000|2021-06-28 04:00:00|1560|1386|1494|1492|1560|1525|1484|1386|57718716
1624939200000|2021-06-29 04:00:00|1703|1450|1503|1501|1703|1519|1487|1450|50773173
1625025600000|2021-06-30 04:00:00|1680|1212|1487|1486|1680|1510|1482|1212|53772700
1625112000000|2021-07-01 04:00:00|1552|1400|1493|1491|1552|1496|1485|1400|38438755
1625198400000|2021-07-02 04:00:00|1633|1440|1490|1488|1633|1508|1484|1440|31959078
1625544000000|2021-07-06 04:00:00|1574|1342|1450|1445|1574|1494|1440|1342|56492570
1625630400000|2021-07-07 04:00:00|1651|1376|1417|1415|1651|1452|1403|1376|51616530
1625716800000|2021-07-08 04:00:00|1502|1100|1421|1420|1502|1422|1374|1100|45768235
1625803200000|2021-07-09 04:00:00|1515|1385|1450|1449|1515|1457|1412|1385|50357851
1626062400000|2021-07-12 04:00:00|1543|1375|1459|1458|1543|1473|1425|1375|35951980
1626148800000|2021-07-13 04:00:00|1510|1420|1437|1436|1510|1469|1430|1420|33849950
1626235200000|2021-07-14 04:00:00|1600|1180|1423|1422|1600|1462|1421|1180|27528724
1626321600000|2021-07-15 04:00:00|1418|1410|1401|1400|1436|1429|1395|1394|30518900
1626408000000|2021-07-16 04:00:00|1510|1356|1364|1363|1510|1415|1359|1356|34739086
1626667200000|2021-07-19 04:00:00|1480|1320|1344|1343|1480|1356|1280|1279|77438788
1626753600000|2021-07-20 04:00:00|1574|1000|1403|1402|1574|1404|1328|1000|52360551
1626840000000|2021-07-21 04:00:00|1650|1345|1418|1417|1650|1433|1404|1345|39876001
1626926400000|2021-07-22 04:00:00|1510|1150|1386|1385|1510|1422|1379|1150|29574344
1627012800000|2021-07-23 04:00:00|1400|1387|1383|1382|1422|1403|1374|1373|27442896
1627272000000|2021-07-26 04:00:00|1597|1350|1403|1402|1597|1408|1357|1350|32487427
1627358400000|2021-07-27 04:00:00|1650|1225|1371|1370|1650|1402|1366|1225|32356776
1627444800000|2021-07-28 04:00:00|1539|1280|1440|1439|1539|1441|1357|1280|55845218
1627531200000|2021-07-29 04:00:00|1460|1400|1426|1425|1479|1478|1424|1400|87318131
1627617600000|2021-07-30 04:00:00|1430|1416|1394|1393|1435|1430|1388|1387|55502591
1627876800000|2021-08-02 04:00:00|1501|1280|1391|1390|1501|1432|1389|1280|47572949
1627963200000|2021-08-03 04:00:00|1700|1350|1395|1394|1700|1408|1365|1350|38647156
1628049600000|2021-08-04 04:00:00|1500|1200|1341|1340|1500|1399|1331|1200|61708385
1628136000000|2021-08-05 04:00:00|1347|1346|1379|1377|1382|1381|1346|1342|43059329
1628222400000|2021-08-06 04:00:00|1511|1230|1380|1379|1511|1390|1371|1230|32230928
1628481600000|2021-08-09 04:00:00|1550|1329|1376|1374|1550|1395|1356|1329|27705072
1628568000000|2021-08-10 04:00:00|1423|1200|1380|1378|1423|1390|1367|1200|23052156
1628654400000|2021-08-11 04:00:00|1497|1279|1392|1390|1497|1394|1368|1279|31734225
1628740800000|2021-08-12 04:00:00|1582|1325|1387|1386|1582|1404|1380|1325|26276359
1628827200000|2021-08-13 04:00:00|1508|1280|1357|1356|1508|1394|1355|1280|33662649
1629086400000|2021-08-16 04:00:00|1550|1300|1343|1342|1550|1359|1333|1300|27118833
1629172800000|2021-08-17 04:00:00|1348|1336|1291|1290|1363|1340|1282|1281|55291692
1629259200000|2021-08-18 04:00:00|1420|1271|1303|1302|1420|1320|1288|1271|35803638
1629345600000|2021-08-19 04:00:00|1500|990|1262|1261|1500|1291|1258|990|48710477
1629432000000|2021-08-20 04:00:00|1373|1100|1256|1256|1373|1270|1239|1100|39108136
1629691200000|2021-08-23 04:00:00|1302|1000|1278|1277|1302|1284|1248|1000|46307009
1629777600000|2021-08-24 04:00:00|1523|1150|1318|1317|1523|1321|1276|1150|39351139
1629864000000|2021-08-25 04:00:00|1319|1318|1316|1314|1328|1327|1303|1302|37566385
1629950400000|2021-08-26 04:00:00|1550|1178|1284|1283|1550|1320|1282|1178|41817355
1630036800000|2021-08-27 04:00:00|1288|1260|1329|1328|1337|1336|1286|1260|41713172
1630296000000|2021-08-30 04:00:00|1474|1200|1307|1306|1474|1344|1304|1200|30525610
1630382400000|2021-08-31 04:00:00|1480|1307|1305|1304|1480|1313|1294|1293|26685133
1630468800000|2021-09-01 04:00:00|1308|1303|1309|1307|1328|1326|1291|1290|42565739
1630555200000|2021-09-02 04:00:00|1570|1135|1301|1300|1570|1320|1298|1135|36878755
1630641600000|2021-09-03 04:00:00|1305|1298|1290|1289|1308|1306|1288|1287|29921035
1630987200000|2021-09-07 04:00:00|1500|1100|1305|1303|1500|1309|1281|1100|50302512
1631073600000|2021-09-08 04:00:00|1490|1205|1300|1298|1490|1321|1291|1205|43766587
1631160000000|2021-09-09 04:00:00|1580|1100|1276|1275|1580|1301|1273|1100|50659169
1631246400000|2021-09-10 04:00:00|1280|1201|1269|1268|1293|1292|1267|1201|34185674
1631505600000|2021-09-13 04:00:00|1475|1154|1296|1295|1475|1301|1263|1154|45409807
1631592000000|2021-09-14 04:00:00|1307|1281|1283|1280|1307|1305|1280|1279|35632966
1631678400000|2021-09-15 04:00:00|1480|1154|1322|1320|1480|1325|1282|1154|44048199
1631764800000|2021-09-16 04:00:00|1475|1154|1341|1340|1475|1352|1311|1154|58501873
1631851200000|2021-09-17 04:00:00|1678|1154|1353|1352|1678|1369|1338|1154|51699493
1632110400000|2021-09-20 04:00:00|1480|1315|1279|1278|1480|1340|1264|1263|94694513
1632196800000|2021-09-21 04:00:00|1370|1154|1272|1271|1370|1305|1267|1154|43309795
1632283200000|2021-09-22 04:00:00|1292|1266|1328|1327|1339|1338|1278|1266|53593485
1632369600000|2021-09-23 04:00:00|1350|1323|1373|1372|1374|1373|1329|1323|50643363
1632456000000|2021-09-24 04:00:00|1480|1356|1375|1374|1480|1393|1358|1355|42024934
1632715200000|2021-09-27 04:00:00|1479|1154|1483|1482|1486|1485|1376|1154|53549825
1632801600000|2021-09-28 04:00:00|1695|1459|1429|1428|1695|1486|1424|1423|79415131
1632888000000|2021-09-29 04:00:00|1596|1154|1434|1433|1596|1455|1418|1154|41379161
1632974400000|2021-09-30 04:00:00|1448|1154|1419|1417|1448|1445|1410|1154|48838132
1633060800000|2021-10-01 04:00:00|1550|1154|1417|1416|1550|1436|1398|1154|36765180
1633320000000|2021-10-04 04:00:00|1414|1154|1436|1435|1479|1478|1410|1154|59841941
1633406400000|2021-10-05 04:00:00|1599|1154|1429|1428|1599|1448|1412|1154|42147801
1633492800000|2021-10-06 04:00:00|1427|1154|1413|1412|1434|1433|1390|1154|45896986
1633579200000|2021-10-07 04:00:00|1550|1154|1497|1496|1550|1496|1412|1154|71431427
1633665600000|2021-10-08 04:00:00|1490|1484|1512|1511|1549|1548|1486|1484|76540538
1633924800000|2021-10-11 04:00:00|1599|1400|1507|1501|1599|1535|1499|1400|33907741
1634011200000|2021-10-12 04:00:00|2000|1154|1560|1559|2000|1567|1501|1154|65412960
1634097600000|2021-10-13 04:00:00|1599|1430|1556|1554|1599|1576|1528|1430|44535681
1634184000000|2021-10-14 04:00:00|1589|1430|1545|1544|1589|1573|1538|1430|35895931
1634270400000|2021-10-15 04:00:00|1589|1536|1572|1571|1603|1602|1543|1536|57063944
1634529600000|2021-10-18 04:00:00|1669|1430|1558|1557|1669|1571|1549|1430|34547103
1634616000000|2021-10-19 04:00:00|1669|1154|1541|1540|1669|1570|1538|1154|33651117
1634702400000|2021-10-20 04:00:00|1597|1526|1612|1611|1616|1615|1538|1526|82517908
1634788800000|2021-10-21 04:00:00|1728|1200|1635|1630|1728|1669|1602|1200|70925865
1634875200000|2021-10-22 04:00:00|1699|1430|1626|1625|1699|1654|1624|1430|45255405
1635134400000|2021-10-25 04:00:00|2000|1430|1608|1607|2000|1650|1582|1430|48699173
1635220800000|2021-10-26 04:00:00|1610|1601|1587|1586|1624|1621|1571|1570|47700422
1635307200000|2021-10-27 04:00:00|1728|1154|1687|1686|1728|1698|1551|1154|73879972
1635393600000|2021-10-28 04:00:00|1693|1694|1686|1684|1758|1757|1664|1663|159005705
1635480000000|2021-10-29 04:00:00|1900|1154|1710|1708|1900|1734|1656|1154|70769600
1635739200000|2021-11-01 04:00:00|1900|1300|1836|1835|1900|1849|1709|1300|84596913
1635825600000|2021-11-02 04:00:00|1900|1430|1788|1787|1900|1842|1774|1430|78796298
1635912000000|2021-11-03 04:00:00|2000|1430|1867|1865|2000|1883|1784|1430|68969171
1635998400000|2021-11-04 04:00:00|1877|1873|1965|1964|1968|1967|1854|1850|101886247
1636084800000|2021-11-05 04:00:00|2000|1550|1945|1943|2000|1984|1899|1550|80260327
1636347600000|2021-11-08 05:00:00|2000|1550|2042|2041|2045|2044|1925|1550|99293338
1636434000000|2021-11-09 05:00:00|2400|2025|2018|2017|2400|2079|1942|1941|109031717
1636520400000|2021-11-10 05:00:00|2150|1972|1954|1953|2150|2046|1907|1906|150085556
1636606800000|2021-11-11 05:00:00|2200|1550|1957|1956|2200|1983|1927|1550|63140658
1636693200000|2021-11-12 05:00:00|3000|1154|1950|1948|3000|1967|1922|1154|52244766
1636952400000|2021-11-15 05:00:00|1978|1840|1980|1978|1995|1994|1915|1840|54673450
1637038800000|2021-11-16 05:00:00|2050|1862|1975|1973|2050|2005|1954|1862|43467326
1637125200000|2021-11-17 05:00:00|2022|1862|1992|1990|2022|2001|1945|1862|56506431
1637211600000|2021-11-18 05:00:00|1991|1840|1971|1971|2026|2025|1937|1840|80424851
1637298000000|2021-11-19 05:00:00|1980|1840|1941|1939|1990|1982|1923|1840|46776443
1637557200000|2021-11-22 05:00:00|3000|1154|2058|2056|3000|2078|1927|1154|99966281
1637643600000|2021-11-23 05:00:00|2300|1975|2019|2018|2300|2066|1998|1975|70700167
1637730000000|2021-11-24 05:00:00|2200|1830|2022|2021|2200|2033|1979|1830|54366254
1637902800000|2021-11-26 05:00:00|3000|1154|1975|1974|3000|1988|1914|1154|36022839
1638162000000|2021-11-29 05:00:00|2100|1830|1975|1972|2100|2018|1950|1830|49632643
1638248400000|2021-11-30 05:00:00|1970|1862|1926|1922|1995|1994|1904|1862|70407336
1638334800000|2021-12-01 05:00:00|2275|1830|1977|1976|2275|2046|1937|1830|97217962
1638421200000|2021-12-02 05:00:00|2200|1830|1974|1972|2200|2010|1929|1830|71204753
1638507600000|2021-12-03 05:00:00|3000|1154|1916|1915|3000|2045|1894|1154|90793918
1638766800000|2021-12-06 05:00:00|1994|1830|1928|1927|1994|1948|1862|1830|66428483
1638853200000|2021-12-07 05:00:00|2000|1825|2008|2007|2010|2009|1935|1825|58430363
1638939600000|2021-12-08 05:00:00|3000|1154|1980|1978|3000|2027|1976|1154|44607476
1639026000000|2021-12-09 05:00:00|2192|1875|1959|1958|2192|1992|1955|1875|43580729
1639112400000|2021-12-10 05:00:00|2192|1825|2155|2154|2192|2158|1957|1825|125017342
1639371600000|2021-12-13 05:00:00|2300|2055|2040|2038|2300|2168|2014|2013|95083925
1639458000000|2021-12-14 05:00:00|2300|1861|2005|2002|2300|2029|1939|1861|91424803
1639544400000|2021-12-15 05:00:00|2008|2004|2021|2020|2030|2028|1956|1955|59270456
1639630800000|2021-12-16 05:00:00|2598|1430|2013|2009|2598|2109|2002|1430|80510910
1639717200000|2021-12-17 05:00:00|2300|1820|1983|1982|2300|2023|1961|1820|67287994
1639976400000|2021-12-20 05:00:00|2598|1300|1947|1944|2598|1961|1906|1300|55937967
1640062800000|2021-12-21 05:00:00|2598|1300|1961|1960|2598|1979|1934|1300|43726124
1640149200000|2021-12-22 05:00:00|2598|1430|2005|2003|2598|2033|1949|1430|55591012
1640235600000|2021-12-23 05:00:00|2400|1996|2021|2019|2400|2040|2002|1996|33630703
1640581200000|2021-12-27 05:00:00|3000|1430|2079|2078|3000|2088|2011|1430|45048991
1640667600000|2021-12-28 05:00:00|2224|2052|2080|2078|2224|2105|2059|2052|38119700
1640754000000|2021-12-29 05:00:00|3000|1430|2047|2046|3000|2078|2046|1430|27962043
1640840400000|2021-12-30 05:00:00|3000|1430|2032|2031|3000|2095|2030|1430|35335967
1640926800000|2021-12-31 05:00:00|2179|1914|2079|2078|2179|2100|2038|1914|38804378
1641186000000|2022-01-03 05:00:00|2200|1914|2192|2191|2200|2197|2087|1914|83191034
1641272400000|2022-01-04 05:00:00|2239|1914|2416|2415|2456|2455|2186|1914|233258957
1641358800000|2022-01-05 05:00:00|2498|1914|2360|2356|2498|2494|2348|1914|193806762
1641445200000|2022-01-06 05:00:00|2512|2200|2476|2475|2512|2476|2337|2200|119198934
1641531600000|2022-01-07 05:00:00|2800|2200|2448|2447|2800|2508|2405|2200|96529046
1641790800000|2022-01-10 05:00:00|2459|2200|2388|2384|2459|2445|2336|2200|92806402
1641877200000|2022-01-11 05:00:00|2580|2100|2437|2435|2580|2436|2329|2100|80748434
1641963600000|2022-01-12 05:00:00|2435|2250|2442|2440|2484|2483|2402|2250|78468397
1642050000000|2022-01-13 05:00:00|2449|2250|2531|2530|2587|2586|2421|2250|138815429
1642136400000|2022-01-14 05:00:00|2595|2100|2523|2522|2595|2528|2431|2100|101639954
1642482000000|2022-01-18 05:00:00|2660|2250|2423|2422|2660|2520|2423|2250|83587368
1642568400000|2022-01-19 05:00:00|2660|2100|2230|2228|2660|2492|2224|2100|115085739
1642654800000|2022-01-20 05:00:00|2660|2100|2115|2114|2660|2287|2112|2100|109187252
1642741200000|2022-01-21 05:00:00|2270|2100|2059|2058|2270|2149|2055|2054|109813317
1643000400000|2022-01-24 05:00:00|2596|1560|2030|2026|2596|2068|1881|1560|122913005
1643086800000|2022-01-25 05:00:00|2596|1780|1993|1990|2596|2030|1957|1780|87484579
1643173200000|2022-01-26 05:00:00|2350|1550|2007|2006|2350|2114|1958|1550|106858974
1643259600000|2022-01-27 05:00:00|2596|1200|1973|1972|2596|2064|1942|1200|80726772
1643346000000|2022-01-28 05:00:00|2360|1945|1952|1950|2360|1980|1893|1892|66985659
1643605200000|2022-01-31 05:00:00|2360|1800|2033|2033|2360|2046|1937|1800|69689829
1643691600000|2022-02-01 05:00:00|2596|1800|2088|2087|2596|2087|1993|1800|91671537
1643778000000|2022-02-02 05:00:00|2482|1993|2011|2010|2482|2118|2009|1993|71515134
1643864400000|2022-02-03 05:00:00|2360|1993|1906|1905|2360|2061|1835|1831|78248952
1643950800000|2022-02-04 05:00:00|1906|1765|1805|1800|2077|1900|1754|1750|17859552
1644210000000|2022-02-07 05:00:00|2090|1698|1781|1780|2090|1811|1771|1698|60402627
1644296400000|2022-02-08 05:00:00|2090|1694|1783|1782|2090|1790|1703|1694|107174478
1644382800000|2022-02-09 05:00:00|2090|1783|1820|1819|2090|1842|1787|1781|65706478
1644469200000|2022-02-10 05:00:00|2090|1811|1809|1808|2090|1862|1793|1791|57984459
1644555600000|2022-02-11 05:00:00|2090|1765|1757|1756|2090|1835|1743|1742|68830129
1644814800000|2022-02-14 05:00:00|2090|1381|1745|1744|2090|1772|1716|1381|57160449
1644901200000|2022-02-15 05:00:00|1770|1757|1799|1796|1813|1812|1760|1754|51567622
1644987600000|2022-02-16 05:00:00|2160|1381|1788|1787|2160|1820|1775|1381|39945553
1645074000000|2022-02-17 05:00:00|1950|1381|1758|1756|1950|1793|1751|1381|39445169
1645160400000|2022-02-18 05:00:00|1950|1381|1800|1799|1950|1847|1753|1381|82965497
1645506000000|2022-02-22 05:00:00|2160|1381|1745|1744|2160|1790|1708|1381|72086499
1645592400000|2022-02-23 05:00:00|2074|1381|1676|1675|2074|1772|1676|1381|63406882
1645678800000|2022-02-24 05:00:00|1950|1606|1692|1691|1950|1718|1580|1579|87991452
1645765200000|2022-02-25 05:00:00|1950|1560|1780|1778|1950|1789|1679|1560|63141729
1646024400000|2022-02-28 05:00:00|2160|1560|1748|1746|2160|1767|1720|1560|65445911
1646110800000|2022-03-01 05:00:00|1950|1560|1675|1674|1950|1754|1646|1560|74413205
1646197200000|2022-03-02 05:00:00|1950|1632|1823|1822|1950|1824|1667|1632|111009881
1646283600000|2022-03-03 05:00:00|2160|1809|1717|1716|2160|1845|1714|1711|76865822
1646370000000|2022-03-04 05:00:00|1950|1656|1683|1680|1950|1746|1665|1656|70721245
1646629200000|2022-03-07 05:00:00|1950|1630|1581|1580|1950|1689|1577|1575|69387927
1646715600000|2022-03-08 05:00:00|1768|1547|1612|1611|1768|1672|1578|1547|84280482
1646802000000|2022-03-09 05:00:00|1668|1616|1643|1642|1683|1682|1620|1613|50421418
1646888400000|2022-03-10 05:00:00|1950|1600|1616|1615|1950|1640|1577|1576|59112056
1646974800000|2022-03-11 05:00:00|1950|1350|1606|1604|1950|1664|1602|1350|43283844
1647230400000|2022-03-14 04:00:00|1950|1422|1579|1577|1950|1623|1552|1422|51521037
1647316800000|2022-03-15 04:00:00|1798|1500|1603|1601|1798|1613|1545|1500|51535286
1647403200000|2022-03-16 04:00:00|1844|1560|1660|1652|1844|1662|1607|1560|67272483
1647489600000|2022-03-17 04:00:00|1950|1538|1642|1641|1950|1657|1617|1538|46614649
1647576000000|2022-03-18 04:00:00|1950|1642|1689|1687|1950|1693|1629|1628|55420197
1647835200000|2022-03-21 04:00:00|1950|1526|1648|1647|1950|1710|1634|1526|53365672
1647921600000|2022-03-22 04:00:00|1950|1485|1706|1704|1950|1730|1654|1485|59483914
1648008000000|2022-03-23 04:00:00|1719|1703|1667|1663|1740|1720|1657|1656|46805372
1648094400000|2022-03-24 04:00:00|1950|1657|1675|1673|1950|1697|1665|1657|40789025
1648180800000|2022-03-25 04:00:00|1688|1667|1645|1643|1697|1687|1635|1634|47347309
1648440000000|2022-03-28 04:00:00|1950|1487|1663|1662|1950|1672|1629|1487|42683666
1648526400000|2022-03-29 04:00:00|1690|1645|1770|1769|1780|1779|1664|1645|70037879
1648612800000|2022-03-30 04:00:00|2025|1661|1730|1727|2025|1785|1721|1661|44199286
1648699200000|2022-03-31 04:00:00|2025|1675|1691|1690|2025|1736|1682|1675|37460533
1648785600000|2022-04-01 04:00:00|2025|1641|1659|1657|2025|1714|1635|1634|48848660
1649044800000|2022-04-04 04:00:00|1900|1450|1665|1663|1900|1673|1637|1450|39395729
1649131200000|2022-04-05 04:00:00|1900|1450|1587|1585|1900|1677|1582|1450|68959786
1649217600000|2022-04-06 04:00:00|1900|1500|1538|1535|1900|1580|1519|1500|78906802
1649304000000|2022-04-07 04:00:00|1780|1502|1503|1502|1780|1533|1457|1456|78312753
1649390400000|2022-04-08 04:00:00|1767|1300|1503|1502|1767|1543|1482|1300|52701052
1649649600000|2022-04-11 04:00:00|1780|1250|1524|1522|1780|1576|1478|1250|47919884
1649736000000|2022-04-12 04:00:00|1698|1250|1543|1541|1698|1571|1515|1250|39460470
1649822400000|2022-04-13 04:00:00|1698|1250|1555|1554|1698|1554|1523|1250|40218286
1649908800000|2022-04-14 04:00:00|1698|1250|1540|1539|1698|1575|1537|1250|29873829
1650254400000|2022-04-18 04:00:00|1540|1538|1582|1581|1583|1582|1538|1537|29240113
1650340800000|2022-04-19 04:00:00|1698|1532|1608|1607|1698|1622|1566|1532|38919483
1650427200000|2022-04-20 04:00:00|1680|1574|1617|1616|1680|1655|1600|1574|34420439
1650513600000|2022-04-21 04:00:00|1950|1574|1569|1566|1950|1656|1562|1561|39545437
1650600000000|2022-04-22 04:00:00|1950|1250|1509|1506|1950|1575|1507|1250|35808296
1650859200000|2022-04-25 04:00:00|1809|1250|1542|1538|1809|1540|1462|1250|44016619
1650945600000|2022-04-26 04:00:00|1600|1270|1466|1465|1600|1540|1449|1270|45479269
1651032000000|2022-04-27 04:00:00|2074|855|1514|1512|2074|1547|1461|855|51486431
1651118400000|2022-04-28 04:00:00|1525|1507|1454|1453|1540|1539|1391|1390|97843672
1651204800000|2022-04-29 04:00:00|1645|1300|1417|1415|1645|1496|1410|1300|58844572
1651464000000|2022-05-02 04:00:00|1645|1300|1427|1426|1645|1429|1383|1300|50016250
1651550400000|2022-05-03 04:00:00|1486|1300|1460|1459|1486|1474|1419|1300|42261376
1651636800000|2022-05-04 04:00:00|1645|1300|1490|1489|1645|1499|1427|1300|44985731
1651723200000|2022-05-05 04:00:00|1596|1250|1454|1452|1596|1489|1434|1250|43725032
1651809600000|2022-05-06 04:00:00|1645|1250|1419|1418|1645|1459|1401|1250|50581230
1652068800000|2022-05-09 04:00:00|1596|1250|1338|1333|1596|1416|1323|1250|54763386
1652155200000|2022-05-10 04:00:00|1337|1328|1336|1332|1531|1382|1304|1230|10391540
1652241600000|2022-05-11 04:00:00|1596|1250|1273|1270|1596|1361|1256|1250|53595185
1652328000000|2022-05-12 04:00:00|1596|1200|1258|1256|1596|1280|1215|1200|89645501
1652414400000|2022-05-13 04:00:00|1596|855|1352|1351|1596|1362|1260|855|59709567
1652673600000|2022-05-16 04:00:00|1596|1235|1309|1307|1596|1369|1299|1235|45908369
1652760000000|2022-05-17 04:00:00|1323|1225|1354|1351|1356|1355|1313|1225|39036372
1652846400000|2022-05-18 04:00:00|1596|1123|1272|1271|1596|1353|1271|1123|50359958
1652932800000|2022-05-19 04:00:00|1596|1150|1296|1295|1596|1312|1255|1150|44977906
1653019200000|2022-05-20 04:00:00|1596|1150|1249|1248|1596|1323|1208|1150|57717850
1653278400000|2022-05-23 04:00:00|1600|1145|1268|1266|1600|1294|1250|1145|38852529
1653364800000|2022-05-24 04:00:00|1600|855|1255|1253|1600|1269|1228|855|38364882
1653451200000|2022-05-25 04:00:00|1600|1111|1268|1265|1600|1280|1232|1111|30143828
1653537600000|2022-05-26 04:00:00|1332|1111|1313|1312|1332|1319|1268|1111|32574898
1653624000000|2022-05-27 04:00:00|1950|855|1361|1359|1950|1362|1314|855|36782182
1652673600000|2022-05-16 04:00:00|1596|1235|1309|1307|1596|1369|1299|1235|45908369
1652760000000|2022-05-17 04:00:00|1323|1225|1354|1351|1356|1355|1313|1225|39036372
1652846400000|2022-05-18 04:00:00|1596|1123|1272|1271|1596|1353|1271|1123|50359958
1652932800000|2022-05-19 04:00:00|1596|1150|1296|1295|1596|1312|1255|1150|44977906
1653019200000|2022-05-20 04:00:00|1596|1150|1249|1248|1596|1323|1208|1150|57717850
1653278400000|2022-05-23 04:00:00|1600|1145|1268|1266|1600|1294|1250|1145|38852529
1653364800000|2022-05-24 04:00:00|1600|855|1255|1253|1600|1269|1228|855|38364882
1653451200000|2022-05-25 04:00:00|1600|1111|1268|1265|1600|1280|1232|1111|30143828
1653537600000|2022-05-26 04:00:00|1332|1111|1313|1312|1332|1319|1268|1111|32574898
1653624000000|2022-05-27 04:00:00|1950|855|1361|1359|1950|1362|1314|855|36782182
1653969600000|2022-05-31 04:00:00|1950|855|1374|1373|1950|1381|1336|855|47460128
1654056000000|2022-06-01 04:00:00|1600|1296|1350|1348|1600|1396|1341|1296|38209837
1654142400000|2022-06-02 04:00:00|1394|1294|1396|1395|1396|1396|1348|1294|32568726
1654228800000|2022-06-03 04:00:00|1600|1396|1350|1349|1600|1396|1337|1336|32639058
1654488000000|2022-06-06 04:00:00|1500|1286|1348|1347|1500|1375|1339|1286|27931579
1654574400000|2022-06-07 04:00:00|1600|1286|1368|1367|1600|1376|1319|1286|29852074
1654660800000|2022-06-08 04:00:00|1950|855|1354|1350|1950|1384|1345|855|32133879
1654747200000|2022-06-09 04:00:00|1369|1353|1330|1329|1370|1362|1326|1325|23775927
1654833600000|2022-06-10 04:00:00|1600|1276|1278|1276|1600|1330|1264|1263|42879373
1655092800000|2022-06-13 04:00:00|1300|1260|1188|1184|1300|1263|1175|1174|63251925
1655179200000|2022-06-14 04:00:00|1390|1151|1226|1224|1390|1241|1184|1151|65098774
1655265600000|2022-06-15 04:00:00|1396|981|1239|1238|1396|1241|1201|981|52396200
1655352000000|2022-06-16 04:00:00|1480|1111|1125|1124|1480|1225|1113|1111|60829723
1655438400000|2022-06-17 04:00:00|1355|1086|1124|1123|1355|1149|1091|1086|56499461
1655784000000|2022-06-21 04:00:00|1276|804|1148|1143|1276|1165|1132|804|40259857
1655870400000|2022-06-22 04:00:00|1244|995|1137|1136|1244|1167|1118|995|33146953
1655956800000|2022-06-23 04:00:00|1350|1091|1154|1152|1350|1161|1126|1091|36081126
1656043200000|2022-06-24 04:00:00|1244|995|1200|1199|1244|1211|1157|995|40785586
1656302400000|2022-06-27 04:00:00|1310|1061|1202|1201|1310|1220|1191|1061|31888115
1656388800000|2022-06-28 04:00:00|1201|1188|1235|1178|1246|1242|1182|1176|35261800
1656475200000|2022-06-29 04:00:00|1400|1078|1152|1150|1400|1185|1139|1078|29538612
1656561600000|2022-06-30 04:00:00|1210|1093|1115|1114|1210|1140|1094|1093|41046756
1656648000000|2022-07-01 04:00:00|1115|1048|1132|1121|1152|1148|1092|950|43267920
1656993600000|2022-07-05 04:00:00|1135|1125|1119|1116|1151|1132|1062|1061|66758525
1657080000000|2022-07-06 04:00:00|1400|1000|1113|1110|1400|1127|1085|1000|51120917
1657166400000|2022-07-07 04:00:00|1300|1050|1160|1159|1300|1171|1112|1050|46670689
1657252800000|2022-07-08 04:00:00|1197|1000|1163|1162|1197|1177|1148|1000|42932608
1657512000000|2022-07-11 04:00:00|1190|1070|1130|1129|1190|1166|1127|1070|35473808
1657598400000|2022-07-12 04:00:00|1310|1101|1154|1153|1310|1170|1115|1101|40722915
1657684800000|2022-07-13 04:00:00|1350|995|1145|1143|1350|1164|1118|995|35837197
1657771200000|2022-07-14 04:00:00|1250|1022|1148|1143|1250|1148|1115|1022|35448180
1657857600000|2022-07-15 04:00:00|1160|1141|1184|1182|1190|1189|1141|1133|36238738
1658116800000|2022-07-18 04:00:00|1500|919|1201|1197|1500|1224|1190|919|32833699
1658203200000|2022-07-19 04:00:00|1747|857|1259|1258|1747|1268|1205|857|45834718
1658289600000|2022-07-20 04:00:00|1500|1046|1270|1269|1500|1282|1251|1046|37410390
1658376000000|2022-07-21 04:00:00|1325|1250|1288|1286|1325|1317|1264|1250|48631521
1658462400000|2022-07-22 04:00:00|1750|1046|1282|1280|1750|1313|1273|1046|32407692
1658721600000|2022-07-25 04:00:00|1385|1110|1281|1280|1385|1298|1261|1110|30114652
1658808000000|2022-07-26 04:00:00|1600|1046|1274|1273|1600|1286|1247|1046|37135972
1658894400000|2022-07-27 04:00:00|1281|1264|1404|1403|1432|1431|1264|1258|50154774
1658980800000|2022-07-28 04:00:00|1407|1405|1413|1412|1425|1421|1339|1338|100285852
1659067200000|2022-07-29 04:00:00|1420|1409|1467|1464|1479|1478|1401|1400|67441151
1659326400000|2022-08-01 04:00:00|1602|1470|1540|1537|1602|1542|1456|1450|82865092
1659412800000|2022-08-02 04:00:00|1750|1501|1521|1520|1750|1544|1513|1501|56027337
1659499200000|2022-08-03 04:00:00|1750|1248|1563|1562|1750|1614|1501|1248|73870191
1659585600000|2022-08-04 04:00:00|1712|1395|1545|1544|1712|1588|1532|1395|54793080
1659672000000|2022-08-05 04:00:00|1800|1247|1528|1525|1800|1546|1511|1247|45009323
1659931200000|2022-08-08 04:00:00|1599|1395|1583|1582|1604|1603|1530|1395|56535780
1660017600000|2022-08-09 04:00:00|1982|1405|1519|1518|1982|1587|1516|1405|48560607
1660104000000|2022-08-10 04:00:00|1806|1405|1550|1549|1806|1557|1509|1405|54217982
1660190400000|2022-08-11 04:00:00|1695|1311|1582|1579|1695|1591|1549|1311|45317041
1660276800000|2022-08-12 04:00:00|1591|1560|1615|1613|1622|1621|1583|1560|35272105
1660536000000|2022-08-15 04:00:00|1800|1550|1632|1631|1800|1644|1594|1550|37175925
1660622400000|2022-08-16 04:00:00|1654|1405|1645|1644|1668|1667|1621|1405|41136924
1660708800000|2022-08-17 04:00:00|1752|1405|1595|1592|1752|1643|1590|1405|43866498
1660795200000|2022-08-18 04:00:00|1688|1405|1617|1616|1688|1620|1587|1405|29910489
1660881600000|2022-08-19 04:00:00|1750|1420|1588|1587|1750|1613|1578|1420|36220621
1661140800000|2022-08-22 04:00:00|1800|1350|1510|1509|1800|1577|1492|1350|52500137
1661227200000|2022-08-23 04:00:00|1980|1100|1534|1529|1980|1541|1502|1100|40268621
1661313600000|2022-08-24 04:00:00|1800|1462|1558|1557|1800|1565|1525|1462|28494811
1661400000000|2022-08-25 04:00:00|1570|1560|1596|1594|1604|1603|1557|1545|40506423
1661486400000|2022-08-26 04:00:00|1694|1442|1531|1527|1694|1610|1529|1442|40594272