820558800000|1996-01-02 05:00:00|1041.65625|1041.65625|1037.489625|1037.489625|1045.822875|1045.822875|1014.573188|1014.573188|7696876
820645200000|1996-01-03 05:00:00|1037.489625|1037.489625|1033.323|1033.323|1045.822875|1045.822875|1024.98975|1024.98975|10282902
820731600000|1996-01-04 05:00:00|1043.739563|1043.739563|1072.905937|1072.905937|1072.905937|1072.905937|1043.739563|1043.739563|10161701
820818000000|1996-01-05 05:00:00|1062.489375|1062.489375|1058.32275|1058.32275|1064.572688|1064.572688|1043.739563|1043.739563|5997659
821077200000|1996-01-08 05:00:00|1058.32275|1058.32275|1070.822625|1070.822625|1072.905937|1072.905937|1058.32275|1058.32275|2048420
821163600000|1996-01-09 05:00:00|1081.239188|1081.239188|1077.072563|1077.072563|1106.238938|1106.238938|1074.98925|1074.98925|9664296
821250000000|1996-01-10 05:00:00|1060.406062|1060.406062|1049.9895|1049.9895|1074.98925|1074.98925|1043.739563|1043.739563|7180271
821336400000|1996-01-11 05:00:00|1054.156125|1054.156125|1029.156375|1029.156375|1058.32275|1058.32275|1020.823125|1020.823125|10044700
821422800000|1996-01-12 05:00:00|1029.156375|1029.156375|1024.98975|1024.98975|1039.572938|1039.572938|1024.98975|1024.98975|8522485
821682000000|1996-01-15 05:00:00|1027.073063|1027.073063|1029.156375|1029.156375|1037.489625|1037.489625|1014.573188|1014.573188|5244052
821768400000|1996-01-16 05:00:00|1035.406313|1035.406313|1052.072813|1052.072813|1054.156125|1054.156125|1029.156375|1029.156375|7245072
821854800000|1996-01-17 05:00:00|1049.9895|1049.9895|1049.9895|1049.9895|1062.489375|1062.489375|1037.489625|1037.489625|8611886
821941200000|1996-01-18 05:00:00|1041.65625|1041.65625|1047.906187|1047.906187|1047.906187|1047.906187|1022.906438|1022.906438|11230312
822027600000|1996-01-19 05:00:00|1043.739563|1043.739563|1031.239687|1031.239687|1056.239438|1056.239438|1008.32325|1008.32325|16374163
822286800000|1996-01-22 05:00:00|1027.073063|1027.073063|1016.6565|1016.6565|1031.239687|1031.239687|1004.156625|1004.156625|12333123
822373200000|1996-01-23 05:00:00|1014.573188|1014.573188|1012.489875|1012.489875|1024.98975|1024.98975|1006.239937|1006.239937|10125101
822459600000|1996-01-24 05:00:00|1020.823125|1020.823125|1062.489375|1062.489375|1066.656|1066.656|1018.739813|1018.739813|12462124
822546000000|1996-01-25 05:00:00|1070.822625|1070.822625|1068.739313|1068.739313|1072.905937|1072.905937|1049.9895|1049.9895|9573095
822632400000|1996-01-26 05:00:00|1066.656|1066.656|1097.905688|1097.905688|1097.905688|1097.905688|1062.489375|1062.489375|12168121
822891600000|1996-01-29 05:00:00|1102.072312|1102.072312|1091.65575|1091.65575|1112.488875|1112.488875|1089.572437|1089.572437|8934689
822978000000|1996-01-30 05:00:00|1112.488875|1112.488875|1122.905438|1122.905438|1135.405313|1135.405313|1108.32225|1108.32225|13474934
823064400000|1996-01-31 05:00:00|1122.905438|1122.905438|1141.65525|1141.65525|1149.9885|1149.9885|1112.488875|1112.488875|7403474
823150800000|1996-02-01 05:00:00|1145.821875|1145.821875|1147.905188|1147.905188|1154.155125|1154.155125|1135.405313|1135.405313|4726247
823237200000|1996-02-02 05:00:00|1141.65525|1141.65525|1131.238687|1131.238687|1152.071813|1152.071813|1127.072063|1127.072063|5169051
823496400000|1996-02-05 05:00:00|1112.488875|1112.488875|1141.65525|1141.65525|1141.65525|1141.65525|1112.488875|1112.488875|4678846
823582800000|1996-02-06 05:00:00|1145.821875|1145.821875|1129.155375|1129.155375|1145.821875|1145.821875|1118.738812|1118.738812|9810698
823669200000|1996-02-07 05:00:00|1120.822125|1120.822125|1131.238687|1131.238687|1135.405313|1135.405313|1116.6555|1116.6555|10714307
823755600000|1996-02-08 05:00:00|1137.488625|1137.488625|1147.905188|1147.905188|1152.071813|1152.071813|1133.322|1133.322|9959499
823842000000|1996-02-09 05:00:00|1147.905188|1147.905188|1147.905188|1147.905188|1158.32175|1158.32175|1139.571938|1139.571938|8054480
824101200000|1996-02-12 05:00:00|1145.821875|1145.821875|1162.488375|1162.488375|1170.821625|1170.821625|1145.821875|1145.821875|6461464
824187600000|1996-02-13 05:00:00|1156.238438|1156.238438|1170.821625|1170.821625|1179.154875|1179.154875|1156.238438|1156.238438|10689106
824274000000|1996-02-14 05:00:00|1166.655|1166.655|1158.32175|1158.32175|1172.904937|1172.904937|1149.9885|1149.9885|5704257
824360400000|1996-02-15 05:00:00|1158.32175|1158.32175|1147.905188|1147.905188|1168.738313|1168.738313|1143.738562|1143.738562|5229052
824446800000|1996-02-16 05:00:00|1147.905188|1147.905188|1133.322|1133.322|1147.905188|1147.905188|1116.6555|1116.6555|9348693
824792400000|1996-02-20 05:00:00|1122.905438|1122.905438|1108.32225|1108.32225|1122.905438|1122.905438|1099.989|1099.989|9534695
824878800000|1996-02-21 05:00:00|1110.405563|1110.405563|1106.238938|1106.238938|1131.238687|1131.238687|1102.072312|1102.072312|7573875
824965200000|1996-02-22 05:00:00|1116.6555|1116.6555|1131.238687|1131.238687|1135.405313|1135.405313|1114.572188|1114.572188|8772687
825051600000|1996-02-23 05:00:00|1141.65525|1141.65525|1133.322|1133.322|1154.155125|1154.155125|1124.98875|1124.98875|6886868
825310800000|1996-02-26 05:00:00|1131.238687|1131.238687|1099.989|1099.989|1133.322|1133.322|1099.989|1099.989|5196051
825397200000|1996-02-27 05:00:00|1102.072312|1102.072312|1112.488875|1112.488875|1116.6555|1116.6555|1087.489125|1087.489125|9600096
825483600000|1996-02-28 05:00:00|1120.822125|1120.822125|1099.989|1099.989|1131.238687|1131.238687|1093.739063|1093.739063|9168091
825570000000|1996-02-29 05:00:00|1091.65575|1091.65575|1097.905688|1097.905688|1114.572188|1114.572188|1089.572437|1089.572437|6833468
825656400000|1996-03-01 05:00:00|1108.32225|1108.32225|1108.32225|1108.32225|1114.572188|1114.572188|1097.905688|1097.905688|4999249
825915600000|1996-03-04 05:00:00|1097.905688|1097.905688|1135.405313|1135.405313|1145.821875|1145.821875|1097.905688|1097.905688|6452464
826002000000|1996-03-05 05:00:00|1137.488625|1137.488625|1141.65525|1141.65525|1143.738562|1143.738562|1127.072063|1127.072063|6400864
826088400000|1996-03-06 05:00:00|1143.738562|1143.738562|1124.98875|1124.98875|1145.821875|1145.821875|1118.738812|1118.738812|5723457
826174800000|1996-03-07 05:00:00|1141.65525|1141.65525|1124.98875|1124.98875|1143.738562|1143.738562|1112.488875|1112.488875|7937479
826261200000|1996-03-08 05:00:00|1108.32225|1108.32225|1095.822375|1095.822375|1118.738812|1118.738812|1058.32275|1058.32275|13342333
826520400000|1996-03-11 05:00:00|1083.3225|1083.3225|1081.239188|1081.239188|1091.65575|1091.65575|1060.406062|1060.406062|10539105
826606800000|1996-03-12 05:00:00|1074.98925|1074.98925|1062.489375|1062.489375|1077.072563|1077.072563|1037.489625|1037.489625|8755287
826693200000|1996-03-13 05:00:00|1062.489375|1062.489375|1033.323|1033.323|1062.489375|1062.489375|1031.239687|1031.239687|9669696
826779600000|1996-03-14 05:00:00|1039.572938|1039.572938|1027.073063|1027.073063|1049.9895|1049.9895|1024.98975|1024.98975|12804728
826866000000|1996-03-15 05:00:00|1027.073063|1027.073063|1047.906187|1047.906187|1062.489375|1062.489375|1027.073063|1027.073063|16939369
827125200000|1996-03-18 05:00:00|1056.239438|1056.239438|1045.822875|1045.822875|1066.656|1066.656|1033.323|1033.323|8987489
827211600000|1996-03-19 05:00:00|1066.656|1066.656|1052.072813|1052.072813|1077.072563|1077.072563|1047.906187|1047.906187|11797317
827298000000|1996-03-20 05:00:00|1062.489375|1062.489375|1056.239438|1056.239438|1064.572688|1064.572688|1045.822875|1045.822875|10509705
827384400000|1996-03-21 05:00:00|1083.3225|1083.3225|1114.572188|1114.572188|1127.072063|1127.072063|1081.239188|1081.239188|19806798
827470800000|1996-03-22 05:00:00|1141.65525|1141.65525|1129.155375|1129.155375|1141.65525|1141.65525|1118.738812|1118.738812|10431704
827730000000|1996-03-25 05:00:00|1129.155375|1129.155375|1129.155375|1129.155375|1147.905188|1147.905188|1122.905438|1122.905438|6364263
827816400000|1996-03-26 05:00:00|1143.738562|1143.738562|1145.821875|1145.821875|1160.405062|1160.405062|1137.488625|1137.488625|8048480
827902800000|1996-03-27 05:00:00|1133.322|1133.322|1127.072063|1127.072063|1137.488625|1137.488625|1120.822125|1120.822125|8290882
827989200000|1996-03-28 05:00:00|1137.488625|1137.488625|1127.072063|1127.072063|1137.488625|1137.488625|1116.6555|1116.6555|4503645
828075600000|1996-03-29 05:00:00|1133.322|1133.322|1120.822125|1120.822125|1141.65525|1141.65525|1116.6555|1116.6555|5197851
828334800000|1996-04-01 05:00:00|1137.488625|1137.488625|1166.655|1166.655|1168.738313|1168.738313|1135.405313|1135.405313|8376683
828421200000|1996-04-02 05:00:00|1172.904937|1172.904937|1197.904688|1197.904688|1197.904688|1197.904688|1168.738313|1168.738313|10382503
828507600000|1996-04-03 05:00:00|1195.821375|1195.821375|1199.988|1199.988|1206.237938|1206.237938|1181.238188|1181.238188|8349083
828594000000|1996-04-04 05:00:00|1199.988|1199.988|1187.488125|1187.488125|1199.988|1199.988|1185.404813|1185.404813|5546455
828936000000|1996-04-08 04:00:00|1160.405062|1160.405062|1164.571688|1164.571688|1164.571688|1164.571688|1152.071813|1152.071813|8569885
829022400000|1996-04-09 04:00:00|1166.655|1166.655|1147.905188|1147.905188|1170.821625|1170.821625|1141.65525|1141.65525|6005460
829108800000|1996-04-10 04:00:00|1145.821875|1145.821875|1110.405563|1110.405563|1147.905188|1147.905188|1091.65575|1091.65575|8823688
829195200000|1996-04-11 04:00:00|1114.572188|1114.572188|1120.822125|1120.822125|1120.822125|1120.822125|1083.3225|1083.3225|12812528
829281600000|1996-04-12 04:00:00|1124.98875|1124.98875|1149.9885|1149.9885|1152.071813|1152.071813|1122.905438|1122.905438|6181861
829540800000|1996-04-15 04:00:00|1149.9885|1149.9885|1156.238438|1156.238438|1172.904937|1172.904937|1145.821875|1145.821875|9393693
829627200000|1996-04-16 04:00:00|1158.32175|1158.32175|1149.9885|1149.9885|1162.488375|1162.488375|1143.738562|1143.738562|7391473
829713600000|1996-04-17 04:00:00|1145.821875|1145.821875|1143.738562|1143.738562|1145.821875|1145.821875|1133.322|1133.322|6384063
829800000000|1996-04-18 04:00:00|1143.738562|1143.738562|1145.821875|1145.821875|1162.488375|1162.488375|1143.738562|1143.738562|6874268
829886400000|1996-04-19 04:00:00|1147.905188|1147.905188|1166.655|1166.655|1170.821625|1170.821625|1145.821875|1145.821875|7212072
830145600000|1996-04-22 04:00:00|1166.655|1166.655|1162.488375|1162.488375|1177.071563|1177.071563|1137.488625|1137.488625|7360273
830232000000|1996-04-23 04:00:00|1162.488375|1162.488375|1141.65525|1141.65525|1162.488375|1162.488375|1137.488625|1137.488625|5833258
830318400000|1996-04-24 04:00:00|1145.821875|1145.821875|1120.822125|1120.822125|1145.821875|1145.821875|1102.072312|1102.072312|12488524
830404800000|1996-04-25 04:00:00|1124.98875|1124.98875|1112.488875|1112.488875|1129.155375|1129.155375|1106.238938|1106.238938|9413494
830491200000|1996-04-26 04:00:00|1116.6555|1116.6555|1116.6555|1116.6555|1131.238687|1131.238687|1108.32225|1108.32225|7057870
830750400000|1996-04-29 04:00:00|1112.488875|1112.488875|1133.322|1133.322|1147.905188|1147.905188|1112.488875|1112.488875|3829838
830836800000|1996-04-30 04:00:00|1137.488625|1137.488625|1147.905188|1147.905188|1147.905188|1147.905188|1133.322|1133.322|4479644
830923200000|1996-05-01 04:00:00|1147.905188|1147.905188|1143.738562|1143.738562|1147.905188|1147.905188|1137.488625|1137.488625|3501035
831009600000|1996-05-02 04:00:00|1129.155375|1129.155375|1114.572188|1114.572188|1141.65525|1141.65525|1108.32225|1108.32225|8355683
831096000000|1996-05-03 04:00:00|1127.072063|1127.072063|1104.155625|1104.155625|1135.405313|1135.405313|1102.072312|1102.072312|7950679
831355200000|1996-05-06 04:00:00|1118.738812|1118.738812|1112.488875|1112.488875|1124.98875|1124.98875|1095.822375|1095.822375|11980919
831441600000|1996-05-07 04:00:00|1114.572188|1114.572188|1077.072563|1077.072563|1120.822125|1120.822125|1068.739313|1068.739313|19707797
831528000000|1996-05-08 04:00:00|1079.155875|1079.155875|1089.572437|1089.572437|1127.072063|1127.072063|1047.906187|1047.906187|16986169
831614400000|1996-05-09 04:00:00|1089.572437|1089.572437|1083.3225|1083.3225|1089.572437|1089.572437|1072.905937|1072.905937|6476464
831700800000|1996-05-10 04:00:00|1106.238938|1106.238938|1108.32225|1108.32225|1114.572188|1114.572188|1091.65575|1091.65575|5804458
831960000000|1996-05-13 04:00:00|1116.6555|1116.6555|1127.072063|1127.072063|1127.072063|1127.072063|1099.989|1099.989|4857648
832046400000|1996-05-14 04:00:00|1129.155375|1129.155375|1110.405563|1110.405563|1129.155375|1129.155375|1106.238938|1106.238938|5143251
832132800000|1996-05-15 04:00:00|1106.238938|1106.238938|1110.405563|1110.405563|1127.072063|1127.072063|1099.989|1099.989|10204902
832219200000|1996-05-16 04:00:00|1106.238938|1106.238938|1129.155375|1129.155375|1143.738562|1143.738562|1106.238938|1106.238938|7730477
832305600000|1996-05-17 04:00:00|1141.65525|1141.65525|1114.572188|1114.572188|1143.738562|1143.738562|1112.488875|1112.488875|7347673
832564800000|1996-05-20 04:00:00|1112.488875|1112.488875|1112.488875|1112.488875|1120.822125|1120.822125|1104.155625|1104.155625|7215672
832651200000|1996-05-21 04:00:00|1124.98875|1124.98875|1106.238938|1106.238938|1139.571938|1139.571938|1106.238938|1106.238938|6144661
832737600000|1996-05-22 04:00:00|1110.405563|1110.405563|1124.98875|1124.98875|1124.98875|1124.98875|1102.072312|1102.072312|6540065
832824000000|1996-05-23 04:00:00|1133.322|1133.322|1143.738562|1143.738562|1149.9885|1149.9885|1130.717859|1130.717859|9201692
832910400000|1996-05-24 04:00:00|1149.9885|1149.9885|1168.738313|1168.738313|1172.904937|1172.904937|1147.905188|1147.905188|9175291
833256000000|1996-05-28 04:00:00|1170.821625|1170.821625|1162.488375|1162.488375|1174.98825|1174.98825|1159.363406|1159.363406|6949269
833342400000|1996-05-29 04:00:00|1166.655|1166.655|1156.238438|1156.238438|1181.238188|1181.238188|1156.238438|1156.238438|8171481
833428800000|1996-05-30 04:00:00|1156.238438|1156.238438|1177.071563|1177.071563|1183.3215|1183.3215|1149.9885|1149.9885|7807878
833515200000|1996-05-31 04:00:00|1177.071563|1177.071563|1179.154875|1179.154875|1187.488125|1187.488125|1160.405062|1160.405062|8632886
833774400000|1996-06-03 04:00:00|1174.98825|1174.98825|1189.571438|1189.571438|1193.738063|1193.738063|1165.613344|1165.613344|5236852
833860800000|1996-06-04 04:00:00|1195.821375|1195.821375|1202.071312|1202.071312|1206.237938|1206.237938|1185.404813|1185.404813|10634506
833947200000|1996-06-05 04:00:00|1216.6545|1216.6545|1237.487625|1237.487625|1241.65425|1241.65425|1214.571187|1214.571187|10397503
834033600000|1996-06-06 04:00:00|1233.321|1233.321|1208.32125|1208.32125|1235.404313|1235.404313|1206.237938|1206.237938|8572285
834120000000|1996-06-07 04:00:00|1191.65475|1191.65475|1231.237687|1231.237687|1231.237687|1231.237687|1185.404813|1185.404813|7310473
834379200000|1996-06-10 04:00:00|1231.237687|1231.237687|1235.404313|1235.404313|1237.487625|1237.487625|1224.98775|1224.98775|7521075
834465600000|1996-06-11 04:00:00|1237.487625|1237.487625|1206.237938|1206.237938|1237.487625|1237.487625|1199.988|1199.988|6235262
834552000000|1996-06-12 04:00:00|1199.988|1199.988|1193.738063|1193.738063|1208.32125|1208.32125|1189.571438|1189.571438|5868058
834638400000|1996-06-13 04:00:00|1189.571438|1189.571438|1210.404563|1210.404563|1214.571187|1214.571187|1185.404813|1185.404813|4125641
834724800000|1996-06-14 04:00:00|1214.571187|1214.571187|1262.487375|1262.487375|1262.487375|1262.487375|1212.487875|1212.487875|18219782
834984000000|1996-06-17 04:00:00|1249.9875|1249.9875|1249.9875|1249.9875|1289.570438|1289.570438|1249.9875|1249.9875|19072990
835070400000|1996-06-18 04:00:00|1249.9875|1249.9875|1220.821125|1220.821125|1249.9875|1249.9875|1218.737813|1218.737813|10225902
835156800000|1996-06-19 04:00:00|1220.821125|1220.821125|1241.65425|1241.65425|1241.65425|1241.65425|1212.487875|1212.487875|7705277
835243200000|1996-06-20 04:00:00|1241.65425|1241.65425|1231.237687|1231.237687|1245.820875|1245.820875|1224.98775|1224.98775|12963129
835329600000|1996-06-21 04:00:00|1237.487625|1237.487625|1224.98775|1224.98775|1237.487625|1237.487625|1214.571187|1214.571187|11693516
835588800000|1996-06-24 04:00:00|1231.237687|1231.237687|1216.6545|1216.6545|1231.237687|1231.237687|1210.404563|1210.404563|6775867
835675200000|1996-06-25 04:00:00|1218.737813|1218.737813|1233.321|1233.321|1237.487625|1237.487625|1218.737813|1218.737813|7067470
835761600000|1996-06-26 04:00:00|1195.821375|1195.821375|1193.738063|1193.738063|1199.988|1199.988|1179.154875|1179.154875|20665406
835848000000|1996-06-27 04:00:00|1174.98825|1174.98825|1181.238188|1181.238188|1187.488125|1187.488125|1174.98825|1174.98825|13819338
835934400000|1996-06-28 04:00:00|1185.404813|1185.404813|1189.571438|1189.571438|1191.65475|1191.65475|1179.154875|1179.154875|9952299
836193600000|1996-07-01 04:00:00|1191.65475|1191.65475|1191.65475|1191.65475|1193.738063|1193.738063|1183.3215|1183.3215|6536465
836280000000|1996-07-02 04:00:00|1199.988|1199.988|1204.154625|1204.154625|1218.737813|1218.737813|1195.821375|1195.821375|11460114
836366400000|1996-07-03 04:00:00|1199.988|1199.988|1210.404563|1210.404563|1214.571187|1214.571187|1189.571438|1189.571438|7468274
836539200000|1996-07-05 04:00:00|1195.821375|1195.821375|1183.3215|1183.3215|1195.821375|1195.821375|1183.3215|1183.3215|3240632
836798400000|1996-07-08 04:00:00|1181.238188|1181.238188|1187.488125|1187.488125|1199.988|1199.988|1170.821625|1170.821625|7324273
836884800000|1996-07-09 04:00:00|1195.821375|1195.821375|1208.32125|1208.32125|1210.404563|1210.404563|1187.488125|1187.488125|5682656
836971200000|1996-07-10 04:00:00|1214.571187|1214.571187|1222.904438|1222.904438|1222.904438|1222.904438|1202.071312|1202.071312|6049260
837057600000|1996-07-11 04:00:00|1227.071063|1227.071063|1202.071312|1202.071312|1235.404313|1235.404313|1185.404813|1185.404813|7298472
837144000000|1996-07-12 04:00:00|1199.988|1199.988|1195.821375|1195.821375|1202.071312|1202.071312|1174.98825|1174.98825|6375663
837403200000|1996-07-15 04:00:00|1189.571438|1189.571438|1189.571438|1189.571438|1218.737813|1218.737813|1185.404813|1185.404813|7003870
837489600000|1996-07-16 04:00:00|1189.571438|1189.571438|1204.154625|1204.154625|1208.32125|1208.32125|1093.739063|1093.739063|14400744
837576000000|1996-07-17 04:00:00|1218.737813|1218.737813|1181.238188|1181.238188|1218.737813|1218.737813|1172.904937|1172.904937|12419524
837662400000|1996-07-18 04:00:00|1189.571438|1189.571438|1208.32125|1208.32125|1210.404563|1210.404563|1183.3215|1183.3215|7517475
837748800000|1996-07-19 04:00:00|1204.154625|1204.154625|1199.988|1199.988|1206.237938|1206.237938|1185.404813|1185.404813|5301053
838008000000|1996-07-22 04:00:00|1195.821375|1195.821375|1214.571187|1214.571187|1218.737813|1218.737813|1183.3215|1183.3215|6227462
838094400000|1996-07-23 04:00:00|1210.404563|1210.404563|1191.65475|1191.65475|1220.821125|1220.821125|1191.65475|1191.65475|6223262
838180800000|1996-07-24 04:00:00|1172.904937|1172.904937|1191.65475|1191.65475|1191.65475|1191.65475|1166.655|1166.655|6890468
838267200000|1996-07-25 04:00:00|1195.821375|1195.821375|1170.821625|1170.821625|1197.904688|1197.904688|1170.821625|1170.821625|5107251
838353600000|1996-07-26 04:00:00|1179.154875|1179.154875|1172.904937|1172.904937|1181.238188|1181.238188|1166.655|1166.655|5713257
838612800000|1996-07-29 04:00:00|1168.738313|1168.738313|1164.571688|1164.571688|1174.98825|1174.98825|1160.405062|1160.405062|3456634
838699200000|1996-07-30 04:00:00|1164.571688|1164.571688|1168.738313|1168.738313|1170.821625|1170.821625|1145.821875|1145.821875|5146251
838785600000|1996-07-31 04:00:00|1162.488375|1162.488375|1164.571688|1164.571688|1168.738313|1168.738313|1156.238438|1156.238438|5593855
838872000000|1996-08-01 04:00:00|1152.071813|1152.071813|1185.404813|1185.404813|1197.904688|1197.904688|1152.071813|1152.071813|8161281
838958400000|1996-08-02 04:00:00|1199.988|1199.988|1216.6545|1216.6545|1222.904438|1222.904438|1193.738063|1193.738063|4743647
839217600000|1996-08-05 04:00:00|1224.98775|1224.98775|1227.071063|1227.071063|1239.570938|1239.570938|1218.737813|1218.737813|5861458
839304000000|1996-08-06 04:00:00|1210.404563|1210.404563|1222.904438|1222.904438|1224.98775|1224.98775|1206.237938|1206.237938|4404644
839390400000|1996-08-07 04:00:00|1224.98775|1224.98775|1204.154625|1204.154625|1224.98775|1224.98775|1199.988|1199.988|8668886
839476800000|1996-08-08 04:00:00|1199.988|1199.988|1181.238188|1181.238188|1202.071312|1202.071312|1177.071563|1177.071563|8959289
839563200000|1996-08-09 04:00:00|1191.65475|1191.65475|1195.821375|1195.821375|1195.821375|1195.821375|1187.488125|1187.488125|5601656
839822400000|1996-08-12 04:00:00|1202.071312|1202.071312|1231.237687|1231.237687|1231.237687|1231.237687|1197.904688|1197.904688|5022650
839908800000|1996-08-13 04:00:00|1231.237687|1231.237687|1220.821125|1220.821125|1233.321|1233.321|1216.6545|1216.6545|5096450
839995200000|1996-08-14 04:00:00|1224.98775|1224.98775|1212.487875|1212.487875|1224.98775|1224.98775|1204.154625|1204.154625|3253232
840081600000|1996-08-15 04:00:00|1214.571187|1214.571187|1212.487875|1212.487875|1233.321|1233.321|1210.404563|1210.404563|4411844
840168000000|1996-08-16 04:00:00|1214.571187|1214.571187|1214.571187|1214.571187|1224.98775|1224.98775|1212.487875|1212.487875|3288632
840427200000|1996-08-19 04:00:00|1229.154375|1229.154375|1239.570938|1239.570938|1241.65425|1241.65425|1227.071063|1227.071063|5124051
840513600000|1996-08-20 04:00:00|1233.321|1233.321|1233.321|1233.321|1243.737562|1243.737562|1229.154375|1229.154375|4365643
840600000000|1996-08-21 04:00:00|1241.65425|1241.65425|1237.487625|1237.487625|1254.154125|1254.154125|1237.487625|1237.487625|5602856
840686400000|1996-08-22 04:00:00|1241.65425|1241.65425|1243.737562|1243.737562|1249.9875|1249.9875|1227.071063|1227.071063|3520835
840772800000|1996-08-23 04:00:00|1233.321|1233.321|1239.570938|1239.570938|1239.570938|1239.570938|1224.98775|1224.98775|4128041
841032000000|1996-08-26 04:00:00|1237.487625|1237.487625|1227.071063|1227.071063|1237.487625|1237.487625|1224.98775|1224.98775|3882038
841118400000|1996-08-27 04:00:00|1231.237687|1231.237687|1231.237687|1231.237687|1233.321|1233.321|1218.737813|1218.737813|2870428
841204800000|1996-08-28 04:00:00|1231.237687|1231.237687|1224.98775|1224.98775|1237.487625|1237.487625|1224.98775|1224.98775|3118831
841291200000|1996-08-29 04:00:00|1222.904438|1222.904438|1204.154625|1204.154625|1229.154375|1229.154375|1199.988|1199.988|4600246
841377600000|1996-08-30 04:00:00|1204.154625|1204.154625|1183.3215|1183.3215|1208.32125|1208.32125|1183.3215|1183.3215|4467044
841723200000|1996-09-03 04:00:00|1179.154875|1179.154875|1187.488125|1187.488125|1193.738063|1193.738063|1166.655|1166.655|4037440
841809600000|1996-09-04 04:00:00|1183.3215|1183.3215|1179.154875|1179.154875|1193.738063|1193.738063|1179.154875|1179.154875|5075450
841896000000|1996-09-05 04:00:00|1170.821625|1170.821625|1185.404813|1185.404813|1193.738063|1193.738063|1170.821625|1170.821625|3990039
841982400000|1996-09-06 04:00:00|1185.404813|1185.404813|1206.237938|1206.237938|1210.404563|1210.404563|1181.238188|1181.238188|4930249
842241600000|1996-09-09 04:00:00|1212.487875|1212.487875|1222.904438|1222.904438|1227.071063|1227.071063|1210.404563|1210.404563|3892238
842328000000|1996-09-10 04:00:00|1222.904438|1222.904438|1222.904438|1222.904438|1231.237687|1231.237687|1212.487875|1212.487875|4032040
842414400000|1996-09-11 04:00:00|1218.737813|1218.737813|1208.32125|1208.32125|1220.821125|1220.821125|1199.988|1199.988|10234902
842500800000|1996-09-12 04:00:00|1210.404563|1210.404563|1214.571187|1214.571187|1218.737813|1218.737813|1204.154625|1204.154625|11842318
842587200000|1996-09-13 04:00:00|1229.154375|1229.154375|1233.321|1233.321|1239.570938|1239.570938|1224.98775|1224.98775|5299852
842846400000|1996-09-16 04:00:00|1233.321|1233.321|1229.154375|1229.154375|1245.820875|1245.820875|1229.154375|1229.154375|7178471
842932800000|1996-09-17 04:00:00|1231.237687|1231.237687|1231.237687|1231.237687|1237.487625|1237.487625|1224.98775|1224.98775|5079050
843019200000|1996-09-18 04:00:00|1233.321|1233.321|1237.487625|1237.487625|1247.904188|1247.904188|1224.98775|1224.98775|7545075
843105600000|1996-09-19 04:00:00|1241.65425|1241.65425|1262.487375|1262.487375|1262.487375|1262.487375|1239.570938|1239.570938|6571265
843192000000|1996-09-20 04:00:00|1262.487375|1262.487375|1249.9875|1249.9875|1262.487375|1262.487375|1245.820875|1245.820875|8725887
843451200000|1996-09-23 04:00:00|1247.904188|1247.904188|1266.654|1266.654|1268.737313|1268.737313|1235.404313|1235.404313|3940239
843537600000|1996-09-24 04:00:00|1264.570688|1264.570688|1258.32075|1258.32075|1277.070563|1277.070563|1252.070813|1252.070813|6922269
843624000000|1996-09-25 04:00:00|1264.570688|1264.570688|1289.570438|1289.570438|1293.737063|1293.737063|1262.487375|1262.487375|9582095
843710400000|1996-09-26 04:00:00|1299.987|1299.987|1314.570187|1314.570187|1324.98675|1324.98675|1291.65375|1291.65375|13071730
843796800000|1996-09-27 04:00:00|1312.486875|1312.486875|1299.987|1299.987|1312.486875|1312.486875|1293.737063|1293.737063|6833468
844056000000|1996-09-30 04:00:00|1297.903688|1297.903688|1318.736813|1318.736813|1333.32|1333.32|1291.65375|1291.65375|7855278
844142400000|1996-10-01 04:00:00|1331.236688|1331.236688|1335.403313|1335.403313|1337.486625|1337.486625|1320.820125|1320.820125|6793267
844228800000|1996-10-02 04:00:00|1343.736562|1343.736562|1312.486875|1312.486875|1343.736562|1343.736562|1312.486875|1312.486875|5132451
844315200000|1996-10-03 04:00:00|1327.070062|1327.070062|1322.903438|1322.903438|1329.153375|1329.153375|1318.736813|1318.736813|3608436
844401600000|1996-10-04 04:00:00|1324.98675|1324.98675|1341.65325|1341.65325|1349.9865|1349.9865|1324.98675|1324.98675|4807248
844660800000|1996-10-07 04:00:00|1341.65325|1341.65325|1320.820125|1320.820125|1343.736562|1343.736562|1320.820125|1320.820125|4544445
844747200000|1996-10-08 04:00:00|1320.820125|1320.820125|1347.903188|1347.903188|1370.819625|1370.819625|1314.570187|1314.570187|7245672
844833600000|1996-10-09 04:00:00|1347.903188|1347.903188|1347.903188|1347.903188|1354.153125|1354.153125|1339.569938|1339.569938|7070470
844920000000|1996-10-10 04:00:00|1341.65325|1341.65325|1349.9865|1349.9865|1356.236437|1356.236437|1341.65325|1341.65325|5187651
845006400000|1996-10-11 04:00:00|1352.069813|1352.069813|1356.236437|1356.236437|1362.486375|1362.486375|1343.736562|1343.736562|4843248
845265600000|1996-10-14 04:00:00|1362.486375|1362.486375|1379.152875|1379.152875|1385.402812|1385.402812|1358.31975|1358.31975|4300843
845352000000|1996-10-15 04:00:00|1395.819375|1395.819375|1395.819375|1395.819375|1402.069313|1402.069313|1385.402812|1385.402812|8533285
845438400000|1996-10-16 04:00:00|1395.819375|1395.819375|1387.486125|1387.486125|1395.819375|1395.819375|1379.152875|1379.152875|5366453
845524800000|1996-10-17 04:00:00|1389.569438|1389.569438|1397.902687|1397.902687|1402.069313|1402.069313|1389.569438|1389.569438|6385863
845611200000|1996-10-18 04:00:00|1406.235938|1406.235938|1414.569187|1414.569187|1418.735813|1418.735813|1404.152625|1404.152625|7959679
845870400000|1996-10-21 04:00:00|1412.485875|1412.485875|1433.319|1433.319|1441.65225|1441.65225|1406.235938|1406.235938|7533075
845956800000|1996-10-22 04:00:00|1429.152375|1429.152375|1406.235938|1406.235938|1435.402313|1435.402313|1395.819375|1395.819375|6126061
846043200000|1996-10-23 04:00:00|1393.736063|1393.736063|1385.402812|1385.402812|1397.902687|1397.902687|1374.98625|1374.98625|6832268
846129600000|1996-10-24 04:00:00|1387.486125|1387.486125|1374.98625|1374.98625|1395.819375|1395.819375|1372.902938|1372.902938|5383253
846216000000|1996-10-25 04:00:00|1374.98625|1374.98625|1345.819875|1345.819875|1377.069563|1377.069563|1341.65325|1341.65325|6820268
846478800000|1996-10-28 05:00:00|1347.903188|1347.903188|1316.6535|1316.6535|1360.403063|1360.403063|1316.6535|1316.6535|9070890
846565200000|1996-10-29 05:00:00|1331.236688|1331.236688|1337.486625|1337.486625|1347.903188|1347.903188|1320.820125|1320.820125|13511535
846651600000|1996-10-30 05:00:00|1358.31975|1358.31975|1358.31975|1358.31975|1360.403063|1360.403063|1347.903188|1347.903188|8873488
846738000000|1996-10-31 05:00:00|1364.569688|1364.569688|1379.152875|1379.152875|1383.3195|1383.3195|1360.403063|1360.403063|9277892
846824400000|1996-11-01 05:00:00|1395.819375|1395.819375|1364.569688|1364.569688|1395.819375|1395.819375|1356.236437|1356.236437|6022860
847083600000|1996-11-04 05:00:00|1366.653|1366.653|1399.986|1399.986|1404.152625|1404.152625|1364.569688|1364.569688|7468874
847170000000|1996-11-05 05:00:00|1402.069313|1402.069313|1433.319|1433.319|1435.402313|1435.402313|1395.819375|1395.819375|7147871
847256400000|1996-11-06 05:00:00|1458.31875|1458.31875|1474.98525|1474.98525|1481.235188|1481.235188|1449.9855|1449.9855|14901149
847342800000|1996-11-07 05:00:00|1460.402063|1460.402063|1479.151875|1479.151875|1487.485125|1487.485125|1458.31875|1458.31875|10422704
847429200000|1996-11-08 05:00:00|1481.235188|1481.235188|1499.985|1499.985|1506.234938|1506.234938|1470.818625|1470.818625|8419284
847688400000|1996-11-11 05:00:00|1495.818375|1495.818375|1479.151875|1479.151875|1508.31825|1508.31825|1477.068563|1477.068563|6650466
847774800000|1996-11-12 05:00:00|1479.151875|1479.151875|1452.068813|1452.068813|1479.151875|1479.151875|1445.818875|1445.818875|5317853
847861200000|1996-11-13 05:00:00|1452.068813|1452.068813|1495.818375|1495.818375|1497.901687|1497.901687|1452.068813|1452.068813|7702277
847947600000|1996-11-14 05:00:00|1493.735063|1493.735063|1502.068313|1502.068313|1504.151625|1504.151625|1481.235188|1481.235188|6371463
848034000000|1996-11-15 05:00:00|1504.151625|1504.151625|1497.901687|1497.901687|1506.234938|1506.234938|1489.568438|1489.568438|8007680
848293200000|1996-11-18 05:00:00|1483.3185|1483.3185|1481.235188|1481.235188|1489.568438|1489.568438|1474.98525|1474.98525|4857648
848379600000|1996-11-19 05:00:00|1479.151875|1479.151875|1472.901938|1472.901938|1487.485125|1487.485125|1470.818625|1470.818625|4078840
848466000000|1996-11-20 05:00:00|1477.068563|1477.068563|1464.568688|1464.568688|1485.401813|1485.401813|1462.485375|1462.485375|4651246
848552400000|1996-11-21 05:00:00|1470.818625|1470.818625|1487.485125|1487.485125|1491.65175|1491.65175|1470.818625|1470.818625|7467674
848638800000|1996-11-22 05:00:00|1499.985|1499.985|1474.98525|1474.98525|1510.401563|1510.401563|1464.568688|1464.568688|7229472
848898000000|1996-11-25 05:00:00|1474.98525|1474.98525|1508.31825|1508.31825|1508.31825|1508.31825|1472.901938|1472.901938|7576875
848984400000|1996-11-26 05:00:00|1512.484875|1512.484875|1491.65175|1491.65175|1520.818125|1520.818125|1489.568438|1489.568438|8219482
849070800000|1996-11-27 05:00:00|1495.818375|1495.818375|1481.235188|1481.235188|1502.068313|1502.068313|1477.068563|1477.068563|4362643
849243600000|1996-11-29 05:00:00|1504.151625|1504.151625|1493.735063|1493.735063|1504.151625|1504.151625|1491.65175|1491.65175|2164821
849502800000|1996-12-02 05:00:00|1495.818375|1495.818375|1466.652|1466.652|1495.818375|1495.818375|1462.485375|1462.485375|6835268
849589200000|1996-12-03 05:00:00|1466.652|1466.652|1427.069062|1427.069062|1472.901938|1472.901938|1422.902438|1422.902438|9388893
849675600000|1996-12-04 05:00:00|1422.902438|1422.902438|1399.986|1399.986|1422.902438|1422.902438|1379.152875|1379.152875|22518825
849762000000|1996-12-05 05:00:00|1399.986|1399.986|1374.98625|1374.98625|1406.235938|1406.235938|1370.819625|1370.819625|10617706
849848400000|1996-12-06 05:00:00|1324.98675|1324.98675|1358.31975|1358.31975|1385.402812|1385.402812|1324.98675|1324.98675|14368943
850107600000|1996-12-09 05:00:00|1379.152875|1379.152875|1412.485875|1412.485875|1412.485875|1412.485875|1372.902938|1372.902938|8191881
850194000000|1996-12-10 05:00:00|1412.485875|1412.485875|1391.65275|1391.65275|1412.485875|1412.485875|1391.65275|1391.65275|5149251
850280400000|1996-12-11 05:00:00|1379.152875|1379.152875|1391.65275|1391.65275|1391.65275|1391.65275|1364.569688|1364.569688|6251462
850366800000|1996-12-12 05:00:00|1399.986|1399.986|1354.153125|1354.153125|1399.986|1399.986|1349.9865|1349.9865|6987069
850453200000|1996-12-13 05:00:00|1347.903188|1347.903188|1370.819625|1370.819625|1381.236188|1381.236188|1341.65325|1341.65325|10021300
850712400000|1996-12-16 05:00:00|1368.736313|1368.736313|1347.903188|1347.903188|1377.069563|1377.069563|1329.153375|1329.153375|7289472
850798800000|1996-12-17 05:00:00|1333.32|1333.32|1345.819875|1345.819875|1352.069813|1352.069813|1329.153375|1329.153375|8036480
850885200000|1996-12-18 05:00:00|1366.653|1366.653|1356.236437|1356.236437|1381.236188|1381.236188|1352.069813|1352.069813|8493684
850971600000|1996-12-19 05:00:00|1379.152875|1379.152875|1406.235938|1406.235938|1406.235938|1406.235938|1362.486375|1362.486375|9234092
851058000000|1996-12-20 05:00:00|1431.235688|1431.235688|1416.6525|1416.6525|1431.235688|1431.235688|1406.235938|1406.235938|13999339
851317200000|1996-12-23 05:00:00|1414.569187|1414.569187|1416.6525|1416.6525|1416.6525|1416.6525|1408.31925|1408.31925|2843428
851403600000|1996-12-24 05:00:00|1418.735813|1418.735813|1418.735813|1418.735813|1429.152375|1429.152375|1416.6525|1416.6525|2326823
851576400000|1996-12-26 05:00:00|1420.819125|1420.819125|1418.735813|1418.735813|1427.069062|1427.069062|1404.152625|1404.152625|4896048
851662800000|1996-12-27 05:00:00|1424.98575|1424.98575|1418.735813|1418.735813|1427.069062|1427.069062|1414.569187|1414.569187|2425824
851922000000|1996-12-30 05:00:00|1414.569187|1414.569187|1418.735813|1418.735813|1427.069062|1427.069062|1410.402563|1410.402563|5082650
852008400000|1996-12-31 05:00:00|1416.6525|1416.6525|1383.3195|1383.3195|1418.735813|1418.735813|1379.152875|1379.152875|3206432
852181200000|1997-01-02 05:00:00|1383.3195|1383.3195|1364.569688|1364.569688|1387.486125|1387.486125|1343.736562|1343.736562|6918069
852267600000|1997-01-03 05:00:00|1379.152875|1379.152875|1393.736063|1393.736063|1404.152625|1404.152625|1368.736313|1368.736313|6276062
852526800000|1997-01-06 05:00:00|1397.902687|1397.902687|1387.486125|1387.486125|1406.235938|1406.235938|1368.736313|1368.736313|7461074
852613200000|1997-01-07 05:00:00|1358.31975|1358.31975|1408.31925|1408.31925|1408.31925|1408.31925|1349.9865|1349.9865|9324093
852699600000|1997-01-08 05:00:00|1414.569187|1414.569187|1408.31925|1408.31925|1416.6525|1416.6525|1393.736063|1393.736063|7359073
852786000000|1997-01-09 05:00:00|1406.235938|1406.235938|1395.819375|1395.819375|1412.485875|1412.485875|1389.569438|1389.569438|7119071
852872400000|1997-01-10 05:00:00|1374.98625|1374.98625|1424.98575|1424.98575|1424.98575|1424.98575|1370.819625|1370.819625|8128281
853131600000|1997-01-13 05:00:00|1445.818875|1445.818875|1416.6525|1416.6525|1445.818875|1445.818875|1404.152625|1404.152625|8410284
853218000000|1997-01-14 05:00:00|1424.98575|1424.98575|1443.735563|1443.735563|1458.31875|1458.31875|1420.819125|1420.819125|7549875
853304400000|1997-01-15 05:00:00|1439.568938|1439.568938|1447.902188|1447.902188|1456.235437|1456.235437|1437.485625|1437.485625|7396873
853390800000|1997-01-16 05:00:00|1452.068813|1452.068813|1454.152125|1454.152125|1462.485375|1462.485375|1418.735813|1418.735813|15568355
853477200000|1997-01-17 05:00:00|1458.31875|1458.31875|1466.652|1466.652|1477.068563|1477.068563|1456.235437|1456.235437|11004110
853736400000|1997-01-20 05:00:00|1474.98525|1474.98525|1456.235437|1456.235437|1481.235188|1481.235188|1452.068813|1452.068813|7461674
853822800000|1997-01-21 05:00:00|1443.735563|1443.735563|1443.735563|1443.735563|1474.98525|1474.98525|1435.402313|1435.402313|9659496
853909200000|1997-01-22 05:00:00|1454.152125|1454.152125|1470.818625|1470.818625|1470.818625|1470.818625|1439.568938|1439.568938|8754087
853995600000|1997-01-23 05:00:00|1479.151875|1479.151875|1452.068813|1452.068813|1510.401563|1510.401563|1445.818875|1445.818875|10975909
854082000000|1997-01-24 05:00:00|1462.485375|1462.485375|1452.068813|1452.068813|1468.735312|1468.735312|1437.485625|1437.485625|8991089
854341200000|1997-01-27 05:00:00|1452.068813|1452.068813|1429.152375|1429.152375|1458.31875|1458.31875|1424.98575|1424.98575|8157081
854427600000|1997-01-28 05:00:00|1449.9855|1449.9855|1424.98575|1424.98575|1456.235437|1456.235437|1412.485875|1412.485875|9775897
854514000000|1997-01-29 05:00:00|1424.98575|1424.98575|1443.735563|1443.735563|1445.818875|1445.818875|1424.98575|1424.98575|7401074
854600400000|1997-01-30 05:00:00|1452.068813|1452.068813|1512.484875|1512.484875|1512.484875|1512.484875|1452.068813|1452.068813|8290882
854686800000|1997-01-31 05:00:00|1508.31825|1508.31825|1541.65125|1541.65125|1566.651|1566.651|1504.151625|1504.151625|16363363
854946000000|1997-02-03 05:00:00|1545.817875|1545.817875|1516.6515|1516.6515|1547.901188|1547.901188|1514.568188|1514.568188|7138271
855032400000|1997-02-04 05:00:00|1518.734813|1518.734813|1516.6515|1516.6515|1529.151375|1529.151375|1506.234938|1506.234938|5998859
855118800000|1997-02-05 05:00:00|1520.818125|1520.818125|1477.068563|1477.068563|1527.068062|1527.068062|1474.98525|1474.98525|6383463
855205200000|1997-02-06 05:00:00|1474.98525|1474.98525|1495.818375|1495.818375|1495.818375|1495.818375|1470.818625|1470.818625|8889688
855291600000|1997-02-07 05:00:00|1516.6515|1516.6515|1529.151375|1529.151375|1531.234688|1531.234688|1491.65175|1491.65175|6965469
855550800000|1997-02-10 05:00:00|1535.401313|1535.401313|1504.151625|1504.151625|1539.567937|1539.567937|1495.818375|1495.818375|7217472
855637200000|1997-02-11 05:00:00|1512.484875|1512.484875|1518.734813|1518.734813|1520.818125|1520.818125|1495.818375|1495.818375|5910659
855723600000|1997-02-12 05:00:00|1518.734813|1518.734813|1560.401063|1560.401063|1564.567688|1564.567688|1518.734813|1518.734813|9031890
855810000000|1997-02-13 05:00:00|1566.651|1566.651|1599.984|1599.984|1612.483875|1612.483875|1560.401063|1560.401063|12546725
855896400000|1997-02-14 05:00:00|1599.984|1599.984|1608.31725|1608.31725|1612.483875|1612.483875|1585.400813|1585.400813|8509285
856242000000|1997-02-18 05:00:00|1612.483875|1612.483875|1645.816875|1645.816875|1662.483375|1662.483375|1606.233938|1606.233938|11590915
856328400000|1997-02-19 05:00:00|1645.816875|1645.816875|1624.98375|1624.98375|1649.9835|1649.9835|1618.733813|1618.733813|9803498
856414800000|1997-02-20 05:00:00|1616.6505|1616.6505|1589.567438|1589.567438|1620.817125|1620.817125|1585.400813|1585.400813|5941859
856501200000|1997-02-21 05:00:00|1589.567438|1589.567438|1579.150875|1579.150875|1589.567438|1589.567438|1564.567688|1564.567688|6460864
856760400000|1997-02-24 05:00:00|1574.98425|1574.98425|1610.400562|1610.400562|1624.98375|1624.98375|1574.98425|1574.98425|8290282
856846800000|1997-02-25 05:00:00|1614.567188|1614.567188|1587.484125|1587.484125|1618.733813|1618.733813|1583.3175|1583.3175|7129871
856933200000|1997-02-26 05:00:00|1579.150875|1579.150875|1595.817375|1595.817375|1604.150625|1604.150625|1552.067813|1552.067813|9724297
857019600000|1997-02-27 05:00:00|1597.900688|1597.900688|1539.567937|1539.567937|1597.900688|1597.900688|1539.567937|1539.567937|7161071
857106000000|1997-02-28 05:00:00|1531.234688|1531.234688|1527.068062|1527.068062|1545.817875|1545.817875|1499.985|1499.985|12343923
857365200000|1997-03-03 05:00:00|1502.068313|1502.068313|1543.734563|1543.734563|1545.817875|1545.817875|1502.068313|1502.068313|11996519
857451600000|1997-03-04 05:00:00|1541.65125|1541.65125|1502.068313|1502.068313|1545.817875|1545.817875|1493.735063|1493.735063|7567875
857538000000|1997-03-05 05:00:00|1512.484875|1512.484875|1562.484375|1562.484375|1564.567688|1564.567688|1512.484875|1512.484875|9037290
857624400000|1997-03-06 05:00:00|1564.567688|1564.567688|1539.567937|1539.567937|1568.734312|1568.734312|1529.151375|1529.151375|9085890
857710800000|1997-03-07 05:00:00|1543.734563|1543.734563|1568.734312|1568.734312|1581.234187|1581.234187|1543.734563|1543.734563|9300693
857970000000|1997-03-10 05:00:00|1587.484125|1587.484125|1614.567188|1614.567188|1618.733813|1618.733813|1587.484125|1587.484125|10136501
858056400000|1997-03-11 05:00:00|1614.567188|1614.567188|1593.734063|1593.734063|1614.567188|1614.567188|1587.484125|1587.484125|7347673
858142800000|1997-03-12 05:00:00|1587.484125|1587.484125|1579.150875|1579.150875|1595.817375|1595.817375|1556.234438|1556.234438|5373053
858229200000|1997-03-13 05:00:00|1554.151125|1554.151125|1531.234688|1531.234688|1568.734312|1568.734312|1529.151375|1529.151375|5530855
858315600000|1997-03-14 05:00:00|1535.401313|1535.401313|1518.734813|1518.734813|1552.067813|1552.067813|1508.31825|1508.31825|9078690
858574800000|1997-03-17 05:00:00|1516.6515|1516.6515|1543.734563|1543.734563|1552.067813|1552.067813|1504.151625|1504.151625|12969129
858661200000|1997-03-18 05:00:00|1552.067813|1552.067813|1527.068062|1527.068062|1556.234438|1556.234438|1516.6515|1516.6515|11489514
858747600000|1997-03-19 05:00:00|1518.734813|1518.734813|1522.901438|1522.901438|1545.817875|1545.817875|1512.484875|1512.484875|10224702
858834000000|1997-03-20 05:00:00|1520.818125|1520.818125|1499.985|1499.985|1522.901438|1522.901438|1489.568438|1489.568438|10746107
858920400000|1997-03-21 05:00:00|1506.234938|1506.234938|1499.985|1499.985|1514.568188|1514.568188|1495.818375|1495.818375|11364713
859179600000|1997-03-24 05:00:00|1499.985|1499.985|1510.401563|1510.401563|1514.568188|1514.568188|1485.401813|1485.401813|9811298
859266000000|1997-03-25 05:00:00|1514.568188|1514.568188|1508.31825|1508.31825|1537.484625|1537.484625|1504.151625|1504.151625|9816698
859352400000|1997-03-26 05:00:00|1508.31825|1508.31825|1491.65175|1491.65175|1512.484875|1512.484875|1485.401813|1485.401813|10268502
859438800000|1997-03-27 05:00:00|1487.485125|1487.485125|1456.235437|1456.235437|1489.568438|1489.568438|1420.819125|1420.819125|14689946
859784400000|1997-03-31 05:00:00|1449.9855|1449.9855|1402.069313|1402.069313|1454.152125|1454.152125|1385.402812|1385.402812|14929949
859870800000|1997-04-01 05:00:00|1402.069313|1402.069313|1418.735813|1418.735813|1424.98575|1424.98575|1391.65275|1391.65275|17510575
859957200000|1997-04-02 05:00:00|1410.402563|1410.402563|1391.65275|1391.65275|1420.819125|1420.819125|1389.569438|1389.569438|11544115
860043600000|1997-04-03 05:00:00|1383.3195|1383.3195|1406.235938|1406.235938|1410.402563|1410.402563|1383.3195|1383.3195|9751297
860130000000|1997-04-04 05:00:00|1399.986|1399.986|1460.402063|1460.402063|1470.818625|1470.818625|1393.736063|1393.736063|12561125
860385600000|1997-04-07 04:00:00|1483.3185|1483.3185|1464.568688|1464.568688|1485.401813|1485.401813|1458.31875|1458.31875|8312483
860472000000|1997-04-08 04:00:00|1466.652|1466.652|1433.319|1433.319|1466.652|1466.652|1422.902438|1422.902438|8212882
860558400000|1997-04-09 04:00:00|1445.818875|1445.818875|1402.069313|1402.069313|1462.485375|1462.485375|1395.819375|1395.819375|23439834
860644800000|1997-04-10 04:00:00|1402.069313|1402.069313|1420.819125|1420.819125|1435.402313|1435.402313|1397.902687|1397.902687|12450124
860731200000|1997-04-11 04:00:00|1406.235938|1406.235938|1389.569438|1389.569438|1410.402563|1410.402563|1385.402812|1385.402812|7078870
860990400000|1997-04-14 04:00:00|1391.65275|1391.65275|1431.235688|1431.235688|1433.319|1433.319|1383.3195|1383.3195|7240272
861076800000|1997-04-15 04:00:00|1460.402063|1460.402063|1422.902438|1422.902438|1460.402063|1460.402063|1408.31925|1408.31925|16792967
861163200000|1997-04-16 04:00:00|1422.902438|1422.902438|1474.98525|1474.98525|1497.901687|1497.901687|1414.569187|1414.569187|16066360
861249600000|1997-04-17 04:00:00|1472.901938|1472.901938|1477.068563|1477.068563|1493.735063|1493.735063|1460.402063|1460.402063|13396333
861336000000|1997-04-18 04:00:00|1479.151875|1479.151875|1470.818625|1470.818625|1485.401813|1485.401813|1464.568688|1464.568688|6205862
861595200000|1997-04-21 04:00:00|1470.818625|1470.818625|1481.235188|1481.235188|1506.234938|1506.234938|1464.568688|1464.568688|8628086
861681600000|1997-04-22 04:00:00|1504.151625|1504.151625|1529.151375|1529.151375|1533.318|1533.318|1495.818375|1495.818375|13873338
861768000000|1997-04-23 04:00:00|1535.401313|1535.401313|1543.734563|1543.734563|1552.067813|1552.067813|1531.234688|1531.234688|7066270
861854400000|1997-04-24 04:00:00|1552.067813|1552.067813|1556.234438|1556.234438|1564.567688|1564.567688|1518.734813|1518.734813|9810698
861940800000|1997-04-25 04:00:00|1549.9845|1549.9845|1543.734563|1543.734563|1552.067813|1552.067813|1537.484625|1537.484625|6376863
862200000000|1997-04-28 04:00:00|1543.734563|1543.734563|1570.817625|1570.817625|1585.400813|1585.400813|1539.567937|1539.567937|9367893
862286400000|1997-04-29 04:00:00|1587.484125|1587.484125|1622.900438|1622.900438|1633.317|1633.317|1577.067563|1577.067563|8205682
862372800000|1997-04-30 04:00:00|1610.400562|1610.400562|1599.984|1599.984|1622.900438|1622.900438|1593.734063|1593.734063|9747097
862459200000|1997-05-01 04:00:00|1599.984|1599.984|1602.067313|1602.067313|1612.483875|1612.483875|1583.3175|1583.3175|6924069
862545600000|1997-05-02 04:00:00|1599.984|1599.984|1622.900438|1622.900438|1624.98375|1624.98375|1597.900688|1597.900688|9253292
862804800000|1997-05-05 04:00:00|1629.150375|1629.150375|1662.483375|1662.483375|1683.3165|1683.3165|1618.733813|1618.733813|10276302
862891200000|1997-05-06 04:00:00|1660.400063|1660.400063|1654.150125|1654.150125|1672.899938|1672.899938|1641.65025|1641.65025|8677286
862977600000|1997-05-07 04:00:00|1652.066812|1652.066812|1616.6505|1616.6505|1660.400063|1660.400063|1616.6505|1616.6505|5599855
863064000000|1997-05-08 04:00:00|1610.400562|1610.400562|1618.733813|1618.733813|1645.816875|1645.816875|1604.150625|1604.150625|8453484
863150400000|1997-05-09 04:00:00|1631.233688|1631.233688|1633.317|1633.317|1647.900188|1647.900188|1595.817375|1595.817375|6904269
863409600000|1997-05-12 04:00:00|1641.65025|1641.65025|1687.483125|1687.483125|1697.899688|1697.899688|1640.608594|1640.608594|6805268
863496000000|1997-05-13 04:00:00|1697.899688|1697.899688|1672.899938|1672.899938|1706.232938|1706.232938|1658.31675|1658.31675|7553475
863582400000|1997-05-14 04:00:00|1689.566438|1689.566438|1683.3165|1683.3165|1699.983|1699.983|1672.899938|1672.899938|5367653
863668800000|1997-05-15 04:00:00|1683.3165|1683.3165|1708.31625|1708.31625|1708.31625|1708.31625|1674.98325|1674.98325|4019440
863755200000|1997-05-16 04:00:00|1708.31625|1708.31625|1679.149875|1679.149875|1708.31625|1708.31625|1664.566688|1664.566688|7767677
864014400000|1997-05-19 04:00:00|1677.066563|1677.066563|1672.899938|1672.899938|1687.483125|1687.483125|1666.65|1666.65|5418654
864100800000|1997-05-20 04:00:00|1664.566688|1664.566688|1681.233187|1681.233187|1687.483125|1687.483125|1654.150125|1654.150125|5734857
864187200000|1997-05-21 04:00:00|1691.64975|1691.64975|1670.816625|1670.816625|1702.066313|1702.066313|1662.483375|1662.483375|6381063
864273600000|1997-05-22 04:00:00|1695.816375|1695.816375|1656.233438|1656.233438|1695.816375|1695.816375|1643.733563|1643.733563|5386853
864360000000|1997-05-23 04:00:00|1664.566688|1664.566688|1674.98325|1674.98325|1679.149875|1679.149875|1654.150125|1654.150125|4871448
864705600000|1997-05-27 04:00:00|1666.65|1666.65|1691.64975|1691.64975|1697.899688|1697.899688|1652.066812|1652.066812|6711067
864792000000|1997-05-28 04:00:00|1702.066313|1702.066313|1697.899688|1697.899688|1704.149625|1704.149625|1664.566688|1664.566688|7540875
864878400000|1997-05-29 04:00:00|1697.899688|1697.899688|1695.816375|1695.816375|1720.816125|1720.816125|1689.566438|1689.566438|7021270
864964800000|1997-05-30 04:00:00|1677.066563|1677.066563|1716.6495|1716.6495|1729.149375|1729.149375|1666.65|1666.65|6414664
865224000000|1997-06-02 04:00:00|1716.6495|1716.6495|1704.149625|1704.149625|1722.899437|1722.899437|1697.899688|1697.899688|4371643
865310400000|1997-06-03 04:00:00|1695.816375|1695.816375|1702.066313|1702.066313|1716.6495|1716.6495|1693.733063|1693.733063|7072270
865396800000|1997-06-04 04:00:00|1704.149625|1704.149625|1697.899688|1697.899688|1706.232938|1706.232938|1683.3165|1683.3165|5026850
865483200000|1997-06-05 04:00:00|1699.983|1699.983|1714.566188|1714.566188|1729.149375|1729.149375|1687.483125|1687.483125|6253262
865569600000|1997-06-06 04:00:00|1714.566188|1714.566188|1783.3155|1783.3155|1785.398813|1785.398813|1712.482875|1712.482875|12261722
865828800000|1997-06-09 04:00:00|1783.3155|1783.3155|1808.31525|1808.31525|1827.065063|1827.065063|1772.898938|1772.898938|10761707
865915200000|1997-06-10 04:00:00|1808.31525|1808.31525|1774.98225|1774.98225|1816.6485|1816.6485|1768.732313|1768.732313|9105091
866001600000|1997-06-11 04:00:00|1777.065563|1777.065563|1785.398813|1785.398813|1787.482125|1787.482125|1766.649|1766.649|10328503
866088000000|1997-06-12 04:00:00|1793.732062|1793.732062|1806.231938|1806.231938|1822.898438|1822.898438|1779.148875|1779.148875|8574085
866174400000|1997-06-13 04:00:00|1829.148375|1829.148375|1877.064563|1877.064563|1883.3145|1883.3145|1822.898438|1822.898438|14442144
866433600000|1997-06-16 04:00:00|1866.648|1866.648|1872.897938|1872.897938|1872.897938|1872.897938|1837.481625|1837.481625|7969879
866520000000|1997-06-17 04:00:00|1862.481375|1862.481375|1858.31475|1858.31475|1877.064563|1877.064563|1852.064813|1852.064813|6748267
866606400000|1997-06-18 04:00:00|1849.9815|1849.9815|1806.231938|1806.231938|1862.481375|1862.481375|1804.148625|1804.148625|7445474
866692800000|1997-06-19 04:00:00|1820.815125|1820.815125|1874.98125|1874.98125|1879.147875|1879.147875|1820.815125|1820.815125|11355713
866779200000|1997-06-20 04:00:00|1879.147875|1879.147875|1908.31425|1908.31425|1908.31425|1908.31425|1862.481375|1862.481375|12396723
867038400000|1997-06-23 04:00:00|1897.897688|1897.897688|1854.148125|1854.148125|1906.230937|1906.230937|1841.64825|1841.64825|7182671
867124800000|1997-06-24 04:00:00|1895.814375|1895.814375|1927.064063|1927.064063|1941.64725|1941.64725|1872.897938|1872.897938|10906909
867211200000|1997-06-25 04:00:00|1929.147375|1929.147375|1987.480125|1987.480125|1999.98|1999.98|1916.6475|1916.6475|18372183
867297600000|1997-06-26 04:00:00|1987.480125|1987.480125|1987.480125|1987.480125|1988.521781|1988.521781|1951.022156|1951.022156|12836528
867384000000|1997-06-27 04:00:00|1999.98|1999.98|2033.313|2033.313|2052.062813|2052.062813|1970.813625|1970.813625|15157951
867643200000|1997-06-30 04:00:00|2033.313|2033.313|1991.64675|1991.64675|2035.3963125|2035.3963125|1970.813625|1970.813625|15139950
867729600000|1997-07-01 04:00:00|2008.31325|2008.31325|2008.31325|2008.31325|2016.6465|2016.6465|1954.147125|1954.147125|10689706
867816000000|1997-07-02 04:00:00|2008.31325|2008.31325|2033.313|2033.313|2091.64575|2091.64575|2008.31325|2008.31325|9849398
867902400000|1997-07-03 04:00:00|2112.478875|2112.478875|2124.97875|2124.97875|2129.145375|2129.145375|2089.562438|2089.562438|6857168
868248000000|1997-07-07 04:00:00|2124.97875|2124.97875|2066.646|2066.646|2158.31175|2158.31175|2062.479375|2062.479375|12346023
868334400000|1997-07-08 04:00:00|2066.646|2066.646|2099.979|2099.979|2116.6455|2116.6455|2066.646|2066.646|9729697
868420800000|1997-07-09 04:00:00|2133.312|2133.312|2064.562688|2064.562688|2137.478625|2137.478625|2041.64625|2041.64625|10173701
868507200000|1997-07-10 04:00:00|2049.9795|2049.9795|2058.31275|2058.31275|2083.3125|2083.3125|2027.063063|2027.063063|9687396
868593600000|1997-07-11 04:00:00|2062.479375|2062.479375|2060.396062|2060.396062|2089.562438|2089.562438|2043.729563|2043.729563|6535865
868852800000|1997-07-14 04:00:00|2016.6465|2016.6465|2018.729812|2018.729812|2041.64625|2041.64625|2014.563188|2014.563188|8203582
868939200000|1997-07-15 04:00:00|2029.146375|2029.146375|2049.9795|2049.9795|2062.479375|2062.479375|2012.479875|2012.479875|7207272
869025600000|1997-07-16 04:00:00|1999.98|1999.98|1974.98025|1974.98025|2045.812875|2045.812875|1939.563938|1939.563938|28042180
869112000000|1997-07-17 04:00:00|1970.813625|1970.813625|2008.31325|2008.31325|2039.562938|2039.562938|1916.6475|1916.6475|24678246
869198400000|1997-07-18 04:00:00|2020.813125|2020.813125|1949.9805|1949.9805|2041.64625|2041.64625|1943.730563|1943.730563|13026130
869457600000|1997-07-21 04:00:00|1949.9805|1949.9805|1952.063813|1952.063813|1974.98025|1974.98025|1918.730813|1918.730813|8917289
869544000000|1997-07-22 04:00:00|1999.98|1999.98|2033.313|2033.313|2074.97925|2074.97925|1987.480125|1987.480125|13625836
869630400000|1997-07-23 04:00:00|2066.646|2066.646|2058.31275|2058.31275|2116.6455|2116.6455|2049.9795|2049.9795|12469624
869716800000|1997-07-24 04:00:00|2079.145875|2079.145875|2058.31275|2058.31275|2079.145875|2079.145875|1987.480125|1987.480125|12825728
869803200000|1997-07-25 04:00:00|2049.9795|2049.9795|1987.480125|1987.480125|2081.229188|2081.229188|1933.314|1933.314|36135061
870062400000|1997-07-28 04:00:00|1999.98|1999.98|1931.230688|1931.230688|2016.6465|2016.6465|1924.98075|1924.98075|18350883
870148800000|1997-07-29 04:00:00|1933.314|1933.314|1954.147125|1954.147125|1962.480375|1962.480375|1924.98075|1924.98075|15572855
870235200000|1997-07-30 04:00:00|1964.563688|1964.563688|1981.230188|1981.230188|1995.813375|1995.813375|1954.147125|1954.147125|11519815
870321600000|1997-07-31 04:00:00|1987.480125|1987.480125|1987.480125|1987.480125|1999.98|1999.98|1966.647|1966.647|6886568
870408000000|1997-08-01 04:00:00|1970.813625|1970.813625|1956.230438|1956.230438|1974.98025|1974.98025|1933.314|1933.314|7000570
870667200000|1997-08-04 04:00:00|1924.98075|1924.98075|1916.6475|1916.6475|1943.730563|1943.730563|1910.397563|1910.397563|9112291
870753600000|1997-08-05 04:00:00|1916.6475|1916.6475|1960.397063|1960.397063|1962.480375|1962.480375|1906.230937|1906.230937|9462394
870840000000|1997-08-06 04:00:00|1952.063813|1952.063813|1929.147375|1929.147375|1962.480375|1962.480375|1927.064063|1927.064063|7005070
870926400000|1997-08-07 04:00:00|1933.314|1933.314|1912.480875|1912.480875|1964.563688|1964.563688|1908.31425|1908.31425|7906579
871012800000|1997-08-08 04:00:00|1891.64775|1891.64775|1843.731563|1843.731563|1912.480875|1912.480875|1831.231688|1831.231688|16950169
871272000000|1997-08-11 04:00:00|1816.6485|1816.6485|1829.148375|1829.148375|1839.564938|1839.564938|1762.482375|1762.482375|16921069
871358400000|1997-08-12 04:00:00|1841.64825|1841.64825|1772.898938|1772.898938|1849.9815|1849.9815|1770.815625|1770.815625|14450544
871444800000|1997-08-13 04:00:00|1806.231938|1806.231938|1783.3155|1783.3155|1816.6485|1816.6485|1733.316|1733.316|23571235
871531200000|1997-08-14 04:00:00|1802.065313|1802.065313|1799.982|1799.982|1818.731813|1818.731813|1781.232188|1781.232188|14775447
871617600000|1997-08-15 04:00:00|1772.898938|1772.898938|1762.482375|1762.482375|1799.982|1799.982|1747.899188|1747.899188|13436834
871876800000|1997-08-18 04:00:00|1758.31575|1758.31575|1747.899188|1747.899188|1764.565687|1764.565687|1702.066313|1702.066313|21582515
871963200000|1997-08-19 04:00:00|1749.9825|1749.9825|1772.898938|1772.898938|1793.732062|1793.732062|1749.9825|1749.9825|21731017
872049600000|1997-08-20 04:00:00|1829.148375|1829.148375|1862.481375|1862.481375|1866.648|1866.648|1777.065563|1777.065563|17796477
872136000000|1997-08-21 04:00:00|1870.814625|1870.814625|1849.9815|1849.9815|1899.981|1899.981|1835.398312|1835.398312|13546035
872222400000|1997-08-22 04:00:00|1820.815125|1820.815125|1868.731313|1868.731313|1874.98125|1874.98125|1818.731813|1818.731813|9628296
872481600000|1997-08-25 04:00:00|1889.564438|1889.564438|1854.148125|1854.148125|1920.814125|1920.814125|1845.814875|1845.814875|8492484
872568000000|1997-08-26 04:00:00|1837.481625|1837.481625|1795.815375|1795.815375|1845.814875|1845.814875|1791.64875|1791.64875|11472414
872654400000|1997-08-27 04:00:00|1793.732062|1793.732062|1845.814875|1845.814875|1849.9815|1849.9815|1791.64875|1791.64875|11864218
872740800000|1997-08-28 04:00:00|1816.6485|1816.6485|1816.6485|1816.6485|1877.064563|1877.064563|1791.64875|1791.64875|8969489
872827200000|1997-08-29 04:00:00|1816.6485|1816.6485|1847.898188|1847.898188|1881.231188|1881.231188|1816.6485|1816.6485|7786877
873172800000|1997-09-02 04:00:00|1883.3145|1883.3145|1929.147375|1929.147375|1933.314|1933.314|1877.064563|1877.064563|10785107
873259200000|1997-09-03 04:00:00|1939.563938|1939.563938|1902.064313|1902.064313|1945.813875|1945.813875|1902.064313|1902.064313|7905379
873345600000|1997-09-04 04:00:00|1916.6475|1916.6475|1916.6475|1916.6475|1943.730563|1943.730563|1908.31425|1908.31425|7480574
873432000000|1997-09-05 04:00:00|1943.730563|1943.730563|1943.730563|1943.730563|1956.230438|1956.230438|1899.981|1899.981|6257162
873691200000|1997-09-08 04:00:00|1962.480375|1962.480375|1941.64725|1941.64725|1968.730313|1968.730313|1935.397312|1935.397312|7207872
873777600000|1997-09-09 04:00:00|1933.314|1933.314|1935.397312|1935.397312|1954.147125|1954.147125|1924.98075|1924.98075|5602856
873864000000|1997-09-10 04:00:00|1908.31425|1908.31425|1870.814625|1870.814625|1920.814125|1920.814125|1866.648|1866.648|6190261
873950400000|1997-09-11 04:00:00|1845.814875|1845.814875|1841.64825|1841.64825|1862.481375|1862.481375|1799.982|1799.982|9502595
874036800000|1997-09-12 04:00:00|1872.897938|1872.897938|1939.563938|1939.563938|1945.813875|1945.813875|1841.64825|1841.64825|10150601
874296000000|1997-09-15 04:00:00|1954.147125|1954.147125|1935.397312|1935.397312|1964.563688|1964.563688|1927.064063|1927.064063|6617166
874382400000|1997-09-16 04:00:00|1958.31375|1958.31375|2002.063313|2002.063313|2008.31325|2008.31325|1945.813875|1945.813875|12077820
874468800000|1997-09-17 04:00:00|2006.229938|2006.229938|1987.480125|1987.480125|2006.229938|2006.229938|1970.813625|1970.813625|6746467
874555200000|1997-09-18 04:00:00|1987.480125|1987.480125|1999.98|1999.98|2024.97975|2024.97975|1985.396813|1985.396813|8036180
874641600000|1997-09-19 04:00:00|2010.396563|2010.396563|2016.6465|2016.6465|2031.229688|2031.229688|1995.813375|1995.813375|10330603
874900800000|1997-09-22 04:00:00|2016.6465|2016.6465|2058.31275|2058.31275|2077.062563|2077.062563|2014.563188|2014.563188|8613686
874987200000|1997-09-23 04:00:00|2066.646|2066.646|2066.646|2066.646|2077.062563|2077.062563|2043.729563|2043.729563|7153271
875073600000|1997-09-24 04:00:00|2070.812625|2070.812625|2037.479625|2037.479625|2091.64575|2091.64575|2022.896438|2022.896438|6740167
875160000000|1997-09-25 04:00:00|2027.063063|2027.063063|1995.813375|1995.813375|2039.562938|2039.562938|1991.64675|1991.64675|7655176
875246400000|1997-09-26 04:00:00|2022.896438|2022.896438|2033.313|2033.313|2049.9795|2049.9795|2020.813125|2020.813125|6403864
875505600000|1997-09-29 04:00:00|2024.97975|2024.97975|2035.396313|2035.396313|2049.9795|2049.9795|2018.729812|2018.729812|4870548
875592000000|1997-09-30 04:00:00|2035.396313|2035.396313|2004.146625|2004.146625|2049.9795|2049.9795|1999.98|1999.98|6889268
875678400000|1997-10-01 04:00:00|2020.813125|2020.813125|2008.31325|2008.31325|2027.063063|2027.063063|1987.480125|1987.480125|6224162
875764800000|1997-10-02 04:00:00|1983.3135|1983.3135|2058.31275|2058.31275|2060.396062|2060.396062|1981.230188|1981.230188|5742057
875851200000|1997-10-03 04:00:00|2120.812125|2120.812125|2058.31275|2058.31275|2129.145375|2129.145375|2047.896187|2047.896187|10946509
876110400000|1997-10-06 04:00:00|2095.812375|2095.812375|2091.64575|2091.64575|2116.6455|2116.6455|2081.229188|2081.229188|5606156
876196800000|1997-10-07 04:00:00|2112.478875|2112.478875|2166.645|2166.645|2166.645|2166.645|2097.895687|2097.895687|8288182
876283200000|1997-10-08 04:00:00|2162.478375|2162.478375|2147.895188|2147.895188|2164.561688|2164.561688|2102.062313|2102.062313|8294482
876369600000|1997-10-09 04:00:00|2108.31225|2108.31225|2133.312|2133.312|2174.97825|2174.97825|2099.979|2099.979|7149671
876456000000|1997-10-10 04:00:00|2104.145625|2104.145625|2145.811875|2145.811875|2160.395063|2160.395063|2104.145625|2104.145625|5088650
876715200000|1997-10-13 04:00:00|2166.645|2166.645|2162.478375|2162.478375|2177.061563|2177.061563|2143.728562|2143.728562|4469444
876801600000|1997-10-14 04:00:00|2212.477875|2212.477875|2262.477375|2262.477375|2266.644|2266.644|2206.227938|2206.227938|14466144
876888000000|1997-10-15 04:00:00|2258.31075|2258.31075|2262.477375|2262.477375|2306.226938|2306.226938|2237.477625|2237.477625|13510335
876974400000|1997-10-16 04:00:00|2281.227188|2281.227188|2222.894438|2222.894438|2287.477125|2287.477125|2210.394563|2210.394563|9657096
877060800000|1997-10-17 04:00:00|2193.728063|2193.728063|2172.894938|2172.894938|2212.477875|2212.477875|2141.64525|2141.64525|11993219
877320000000|1997-10-20 04:00:00|2195.811375|2195.811375|2227.061062|2227.061062|2239.560937|2239.560937|2158.31175|2158.31175|7940779
877406400000|1997-10-21 04:00:00|2266.644|2266.644|2366.643|2366.643|2366.643|2366.643|2262.477375|2262.477375|6919269
877492800000|1997-10-22 04:00:00|2399.976|2399.976|2410.392563|2410.392563|2433.309|2433.309|2387.476125|2387.476125|13638136
877579200000|1997-10-23 04:00:00|2333.31|2333.31|2383.3095|2383.3095|2406.225938|2406.225938|2333.31|2333.31|12757027
877665600000|1997-10-24 04:00:00|2433.309|2433.309|2389.559438|2389.559438|2454.142125|2454.142125|2349.9765|2349.9765|11772717
877928400000|1997-10-27 05:00:00|2329.143375|2329.143375|2258.31075|2258.31075|2377.059563|2377.059563|2208.31125|2208.31125|12201122
878014800000|1997-10-28 05:00:00|2183.3115|2183.3115|2379.142875|2379.142875|2408.30925|2408.30925|2166.645|2166.645|20322203
878101200000|1997-10-29 05:00:00|2416.6425|2416.6425|2385.392813|2385.392813|2458.30875|2458.30875|2370.809625|2370.809625|13497734
878187600000|1997-10-30 05:00:00|2347.893188|2347.893188|2391.64275|2391.64275|2495.808375|2495.808375|2341.64325|2341.64325|15772957
878274000000|1997-10-31 05:00:00|2416.6425|2416.6425|2366.643|2366.643|2422.892438|2422.892438|2339.559938|2339.559938|12872528
878533200000|1997-11-03 05:00:00|2385.392813|2385.392813|2435.392313|2435.392313|2441.64225|2441.64225|2370.809625|2370.809625|8876188
878619600000|1997-11-04 05:00:00|2387.476125|2387.476125|2395.809375|2395.809375|2420.809125|2420.809125|2377.059563|2377.059563|6813068
878706000000|1997-11-05 05:00:00|2433.309|2433.309|2462.475375|2462.475375|2472.891938|2472.891938|2406.225938|2406.225938|9749497
878792400000|1997-11-06 05:00:00|2458.30875|2458.30875|2408.30925|2408.30925|2458.30875|2458.30875|2383.3095|2383.3095|7497374
878878800000|1997-11-07 05:00:00|2333.31|2333.31|2358.30975|2358.30975|2370.809625|2370.809625|2312.476875|2312.476875|12868028
879138000000|1997-11-10 05:00:00|2383.3095|2383.3095|2302.060313|2302.060313|2391.64275|2391.64275|2299.977|2299.977|7796477
879224400000|1997-11-11 05:00:00|2324.97675|2324.97675|2329.143375|2329.143375|2337.476625|2337.476625|2293.727063|2293.727063|6722767
879310800000|1997-11-12 05:00:00|2266.644|2266.644|2237.477625|2237.477625|2316.6435|2316.6435|2220.811125|2220.811125|10618306
879397200000|1997-11-13 05:00:00|2266.644|2266.644|2299.977|2299.977|2299.977|2299.977|2210.394563|2210.394563|9350793
879483600000|1997-11-14 05:00:00|2291.64375|2291.64375|2377.059563|2377.059563|2391.64275|2391.64275|2291.64375|2291.64375|10368103
879742800000|1997-11-17 05:00:00|2397.892688|2397.892688|2379.142875|2379.142875|2431.225688|2431.225688|2379.142875|2379.142875|7291272
879829200000|1997-11-18 05:00:00|2385.392813|2385.392813|2316.6435|2316.6435|2385.392813|2385.392813|2312.476875|2312.476875|6437764
879915600000|1997-11-19 05:00:00|2320.810125|2320.810125|2393.726062|2393.726062|2395.809375|2395.809375|2316.6435|2316.6435|8380583
880002000000|1997-11-20 05:00:00|2416.6425|2416.6425|2416.6425|2416.6425|2445.808875|2445.808875|2395.809375|2395.809375|8055680
880088400000|1997-11-21 05:00:00|2420.809125|2420.809125|2460.392063|2460.392063|2460.392063|2460.392063|2404.142625|2404.142625|7170971
880347600000|1997-11-24 05:00:00|2427.059062|2427.059062|2383.3095|2383.3095|2456.225438|2456.225438|2379.142875|2379.142875|5491854
880434000000|1997-11-25 05:00:00|2406.225938|2406.225938|2435.392313|2435.392313|2466.642|2466.642|2389.559438|2389.559438|7168271
880520400000|1997-11-26 05:00:00|2433.309|2433.309|2418.725813|2418.725813|2449.9755|2449.9755|2412.475875|2412.475875|6766267
880693200000|1997-11-28 05:00:00|2427.059062|2427.059062|2424.97575|2424.97575|2439.558937|2439.558937|2418.725813|2418.725813|1714817
880952400000|1997-12-01 05:00:00|2489.558438|2489.558438|2533.308|2533.308|2541.64125|2541.64125|2479.141875|2479.141875|11954219
881038800000|1997-12-02 05:00:00|2535.391312|2535.391312|2543.724563|2543.724563|2560.391063|2560.391063|2522.891437|2522.891437|8553685
881125200000|1997-12-03 05:00:00|2583.3075|2583.3075|2593.724062|2593.724062|2595.807375|2595.807375|2527.058063|2527.058063|8045180
881211600000|1997-12-04 05:00:00|2666.64|2666.64|2545.807875|2545.807875|2666.64|2666.64|2527.058063|2527.058063|10018600
881298000000|1997-12-05 05:00:00|2516.6415|2516.6415|2516.6415|2516.6415|2531.224688|2531.224688|2499.975|2499.975|9060690
881557200000|1997-12-08 05:00:00|2531.224688|2531.224688|2491.64175|2491.64175|2531.224688|2531.224688|2483.3085|2483.3085|8466084
881643600000|1997-12-09 05:00:00|2508.30825|2508.30825|2516.6415|2516.6415|2547.891188|2547.891188|2495.808375|2495.808375|8607386
881730000000|1997-12-10 05:00:00|2520.808125|2520.808125|2527.058063|2527.058063|2552.057813|2552.057813|2499.975|2499.975|7410974
881816400000|1997-12-11 05:00:00|2499.975|2499.975|2481.225188|2481.225188|2514.558188|2514.558188|2479.141875|2479.141875|6827468
881902800000|1997-12-12 05:00:00|2499.975|2499.975|2499.975|2499.975|2508.30825|2508.30825|2468.725313|2468.725313|5661956
882162000000|1997-12-15 05:00:00|2499.975|2499.975|2529.141375|2529.141375|2545.807875|2545.807875|2489.558438|2489.558438|6747067
882248400000|1997-12-16 05:00:00|2533.308|2533.308|2558.30775|2558.30775|2562.474375|2562.474375|2533.308|2533.308|5189151
882334800000|1997-12-17 05:00:00|2572.890938|2572.890938|2510.391562|2510.391562|2574.97425|2574.97425|2493.725063|2493.725063|6663066
882421200000|1997-12-18 05:00:00|2518.724813|2518.724813|2470.808625|2470.808625|2518.724813|2518.724813|2452.058812|2452.058812|6766567
882507600000|1997-12-19 05:00:00|2435.392313|2435.392313|2424.97575|2424.97575|2445.808875|2445.808875|2318.726813|2318.726813|16138661
882766800000|1997-12-22 05:00:00|2449.9755|2449.9755|2477.058563|2477.058563|2481.225188|2481.225188|2408.30925|2408.30925|5779557
882853200000|1997-12-23 05:00:00|2483.3085|2483.3085|2418.725813|2418.725813|2497.891687|2497.891687|2416.6425|2416.6425|5802058
882939600000|1997-12-24 05:00:00|2433.309|2433.309|2358.30975|2358.30975|2437.475625|2437.475625|2345.809875|2345.809875|3638436
883112400000|1997-12-26 05:00:00|2381.226187|2381.226187|2397.892688|2397.892688|2399.976|2399.976|2368.726312|2368.726312|2249422
883371600000|1997-12-29 05:00:00|2427.059062|2427.059062|2454.142125|2454.142125|2466.642|2466.642|2420.809125|2420.809125|4191341
883458000000|1997-12-30 05:00:00|2466.642|2466.642|2518.724813|2518.724813|2529.141375|2529.141375|2466.642|2466.642|5530555
883544400000|1997-12-31 05:00:00|2524.97475|2524.97475|2485.391813|2485.391813|2541.64125|2541.64125|2470.808625|2470.808625|4899348
883717200000|1998-01-02 05:00:00|2514.558188|2514.558188|2522.891437|2522.891437|2524.97475|2524.97475|2466.642|2466.642|4563045
883976400000|1998-01-05 05:00:00|2562.474375|2562.474375|2660.390063|2660.390063|2664.556687|2664.556687|2543.724563|2543.724563|13633636
884062800000|1998-01-06 05:00:00|2633.307|2633.307|2574.97425|2574.97425|2647.890188|2647.890188|2570.807625|2570.807625|8824888
884149200000|1998-01-07 05:00:00|2566.641|2566.641|2604.140625|2604.140625|2604.140625|2604.140625|2539.557938|2539.557938|6656766
884235600000|1998-01-08 05:00:00|2604.140625|2604.140625|2587.474125|2587.474125|2645.806875|2645.806875|2572.890938|2572.890938|9986199
884322000000|1998-01-09 05:00:00|2574.97425|2574.97425|2464.558687|2464.558687|2579.140875|2579.140875|2399.976|2399.976|12023220
884581200000|1998-01-12 05:00:00|2368.726312|2368.726312|2547.891188|2547.891188|2566.641|2566.641|2368.726312|2368.726312|12153121
884667600000|1998-01-13 05:00:00|2599.974|2599.974|2577.057563|2577.057563|2599.974|2599.974|2566.641|2566.641|8756487
884754000000|1998-01-14 05:00:00|2593.724062|2593.724062|2593.724062|2593.724062|2599.974|2599.974|2552.057813|2552.057813|7755377
884840400000|1998-01-15 05:00:00|2579.140875|2579.140875|2527.058063|2527.058063|2581.224187|2581.224187|2520.808125|2520.808125|8360483
884926800000|1998-01-16 05:00:00|2541.64125|2541.64125|2566.641|2566.641|2566.641|2566.641|2520.808125|2520.808125|11238412
885272400000|1998-01-20 05:00:00|2612.473875|2612.473875|2693.723063|2693.723063|2695.806375|2695.806375|2599.974|2599.974|15343353
885358800000|1998-01-21 05:00:00|2668.723313|2668.723313|2633.307|2633.307|2674.97325|2674.97325|2616.6405|2616.6405|11300213
885445200000|1998-01-22 05:00:00|2612.473875|2612.473875|2620.807125|2620.807125|2654.140125|2654.140125|2606.223937|2606.223937|7518375
885531600000|1998-01-23 05:00:00|2606.223937|2606.223937|2602.057313|2602.057313|2622.890438|2622.890438|2554.141125|2554.141125|8361383
885790800000|1998-01-26 05:00:00|2602.057313|2602.057313|2591.64075|2591.64075|2633.307|2633.307|2583.3075|2583.3075|6951369
885877200000|1998-01-27 05:00:00|2602.057313|2602.057313|2622.890438|2622.890438|2656.223438|2656.223438|2595.807375|2595.807375|8520085
885963600000|1998-01-28 05:00:00|2649.9735|2649.9735|2660.390063|2660.390063|2699.973|2699.973|2647.890188|2647.890188|11539315
886050000000|1998-01-29 05:00:00|2683.3065|2683.3065|2714.556188|2714.556188|2747.889187|2747.889187|2674.97325|2674.97325|10051300
886136400000|1998-01-30 05:00:00|2731.222688|2731.222688|2724.97275|2724.97275|2737.472625|2737.472625|2691.63975|2691.63975|6878168
886395600000|1998-02-02 05:00:00|2822.888438|2822.888438|2754.139125|2754.139125|2835.388313|2835.388313|2745.805875|2745.805875|13017730
886482000000|1998-02-03 05:00:00|2749.9725|2749.9725|2752.055813|2752.055813|2762.472375|2762.472375|2718.722813|2718.722813|9159091
886568400000|1998-02-04 05:00:00|2733.306|2733.306|2712.472875|2712.472875|2741.63925|2741.63925|2699.973|2699.973|6819968
886654800000|1998-02-05 05:00:00|2733.306|2733.306|2658.30675|2658.30675|2743.722563|2743.722563|2654.140125|2654.140125|8706387
886741200000|1998-02-06 05:00:00|2666.64|2666.64|2695.806375|2695.806375|2712.472875|2712.472875|2664.556687|2664.556687|6930969
887000400000|1998-02-09 05:00:00|2708.30625|2708.30625|2691.63975|2691.63975|2727.056063|2727.056063|2672.889938|2672.889938|7085770
887086800000|1998-02-10 05:00:00|2720.806125|2720.806125|2799.972|2799.972|2799.972|2799.972|2714.556188|2714.556188|10873908
887173200000|1998-02-11 05:00:00|2791.63875|2791.63875|2789.555438|2789.555438|2812.471875|2812.471875|2770.805625|2770.805625|9222992
887259600000|1998-02-12 05:00:00|2774.97225|2774.97225|2810.388563|2810.388563|2831.221687|2831.221687|2741.63925|2741.63925|7442774
887346000000|1998-02-13 05:00:00|2799.972|2799.972|2787.472125|2787.472125|2806.221937|2806.221937|2779.138875|2779.138875|5911559
887691600000|1998-02-17 05:00:00|2814.555188|2814.555188|2816.6385|2816.6385|2827.055063|2827.055063|2781.222188|2781.222188|7219572
887778000000|1998-02-18 05:00:00|2827.055063|2827.055063|2879.137875|2879.137875|2883.3045|2883.3045|2822.888438|2822.888438|9888698
887864400000|1998-02-19 05:00:00|2877.054562|2877.054562|2870.804625|2870.804625|2941.63725|2941.63725|2866.638|2866.638|9020190
887950800000|1998-02-20 05:00:00|2893.721063|2893.721063|2910.387563|2910.387563|2924.97075|2924.97075|2872.887938|2872.887938|8241682
888210000000|1998-02-23 05:00:00|2933.304|2933.304|2979.136875|2979.136875|2979.136875|2979.136875|2931.220688|2931.220688|8920889
888296400000|1998-02-24 05:00:00|2908.30425|2908.30425|2916.6375|2916.6375|2933.304|2933.304|2874.97125|2874.97125|16486964
888382800000|1998-02-25 05:00:00|2941.63725|2941.63725|2945.803875|2945.803875|2985.386813|2985.386813|2937.470625|2937.470625|7563675
888469200000|1998-02-26 05:00:00|2966.637|2966.637|3008.30325|3008.30325|3008.30325|3008.30325|2945.803875|2945.803875|8728287
888555600000|1998-02-27 05:00:00|3033.303|3033.303|2949.9705|2949.9705|3047.886188|3047.886188|2929.137375|2929.137375|12627126
888814800000|1998-03-02 05:00:00|2966.637|2966.637|2927.054063|2927.054063|2972.886937|2972.886937|2918.720813|2918.720813|8247682
888901200000|1998-03-03 05:00:00|2902.054312|2902.054312|2899.971|2899.971|2908.30425|2908.30425|2854.138125|2854.138125|8251882
888987600000|1998-03-04 05:00:00|2868.721313|2868.721313|2831.221687|2831.221687|2874.97125|2874.97125|2816.6385|2816.6385|10099300
889074000000|1998-03-05 05:00:00|2833.305|2833.305|2852.054813|2852.054813|2879.137875|2879.137875|2833.305|2833.305|8165181
889160400000|1998-03-06 05:00:00|2824.97175|2824.97175|2874.97125|2874.97125|2883.3045|2883.3045|2804.138625|2804.138625|12313623
889419600000|1998-03-09 05:00:00|2874.97125|2874.97125|2895.804375|2895.804375|2914.554188|2914.554188|2866.638|2866.638|9145291
889506000000|1998-03-10 05:00:00|2895.804375|2895.804375|2929.137375|2929.137375|2943.720563|2943.720563|2885.387813|2885.387813|9474094
889592400000|1998-03-11 05:00:00|2941.63725|2941.63725|2916.6375|2916.6375|2968.720313|2968.720313|2912.470875|2912.470875|8715087
889678800000|1998-03-12 05:00:00|2904.137625|2904.137625|2872.887938|2872.887938|2929.137375|2929.137375|2864.554688|2864.554688|6588365
889765200000|1998-03-13 05:00:00|2904.137625|2904.137625|2862.471375|2862.471375|2904.137625|2904.137625|2860.388063|2860.388063|7845678
890024400000|1998-03-16 05:00:00|2885.387813|2885.387813|2933.304|2933.304|2945.803875|2945.803875|2885.387813|2885.387813|9298892
890110800000|1998-03-17 05:00:00|2956.220438|2956.220438|2979.136875|2979.136875|2997.886688|2997.886688|2952.053813|2952.053813|9743497
890197200000|1998-03-18 05:00:00|2974.97025|2974.97025|2941.63725|2941.63725|2995.803375|2995.803375|2933.304|2933.304|8866288
890283600000|1998-03-19 05:00:00|2966.637|2966.637|2999.97|2999.97|3024.96975|3024.96975|2966.637|2966.637|17053970
890370000000|1998-03-20 05:00:00|3029.136375|3029.136375|3070.802625|3070.802625|3093.719063|3093.719063|3002.053313|3002.053313|22407524
890629200000|1998-03-23 05:00:00|3231.217688|3231.217688|3208.30125|3208.30125|3249.9675|3249.9675|3183.3015|3183.3015|25146551
890715600000|1998-03-24 05:00:00|3204.134625|3204.134625|3179.134875|3179.134875|3216.6345|3216.6345|3149.9685|3149.9685|16102061
890802000000|1998-03-25 05:00:00|3199.968|3199.968|3149.9685|3149.9685|3204.134625|3204.134625|3083.3025|3083.3025|17262772
890888400000|1998-03-26 05:00:00|3141.63525|3141.63525|3145.801875|3145.801875|3179.134875|3179.134875|3120.802125|3120.802125|10656106
890974800000|1998-03-27 05:00:00|3233.301|3233.301|3191.63475|3191.63475|3237.467625|3237.467625|3112.468875|3112.468875|22618426
891234000000|1998-03-30 05:00:00|3254.134125|3254.134125|3260.384063|3260.384063|3266.634|3266.634|3220.801125|3220.801125|22107821
891320400000|1998-03-31 05:00:00|3283.3005|3283.3005|3322.883438|3322.883438|3329.133375|3329.133375|3279.133875|3279.133875|17827678
891406800000|1998-04-01 05:00:00|3333.3|3333.3|3293.717063|3293.717063|3345.799875|3345.799875|3274.96725|3274.96725|16717967
891493200000|1998-04-02 05:00:00|3327.050062|3327.050062|3322.883438|3322.883438|3333.3|3333.3|3297.883688|3297.883688|11804518
891579600000|1998-04-03 05:00:00|3349.9665|3349.9665|3395.799375|3395.799375|3395.799375|3395.799375|3322.883438|3322.883438|12498724
891835200000|1998-04-06 04:00:00|3433.299|3433.299|3441.63225|3441.63225|3458.29875|3458.29875|3408.29925|3408.29925|14625146
891921600000|1998-04-07 04:00:00|3441.63225|3441.63225|3360.383063|3360.383063|3443.715563|3443.715563|3304.133625|3304.133625|13884138
892008000000|1998-04-08 04:00:00|3374.96625|3374.96625|3291.63375|3291.63375|3385.382812|3385.382812|3260.384063|3260.384063|13102031
892094400000|1998-04-09 04:00:00|3322.883438|3322.883438|3308.30025|3308.30025|3327.050062|3327.050062|3266.634|3266.634|11078210
892440000000|1998-04-13 04:00:00|3327.050062|3327.050062|3370.799625|3370.799625|3370.799625|3370.799625|3318.716813|3318.716813|9406894
892526400000|1998-04-14 04:00:00|3343.716563|3343.716563|3302.050313|3302.050313|3366.633|3366.633|3283.3005|3283.3005|9266792
892612800000|1998-04-15 04:00:00|3312.466875|3312.466875|3252.050813|3252.050813|3322.883438|3322.883438|3212.467875|3212.467875|14626346
892699200000|1998-04-16 04:00:00|3258.30075|3258.30075|3356.216438|3356.216438|3370.799625|3370.799625|3222.884438|3222.884438|20417904
892785600000|1998-04-17 04:00:00|3345.799875|3345.799875|3506.214938|3506.214938|3512.464875|3512.464875|3343.716563|3343.716563|22355023
893044800000|1998-04-20 04:00:00|3637.463625|3637.463625|3779.128875|3779.128875|3791.62875|3791.62875|3633.297|3633.297|30101401
893131200000|1998-04-21 04:00:00|3999.96|3999.96|3872.877938|3872.877938|4058.29275|4058.29275|3833.295|3833.295|41266612
893217600000|1998-04-22 04:00:00|3897.877688|3897.877688|3820.795125|3820.795125|3929.127375|3929.127375|3710.379563|3710.379563|32337023
893304000000|1998-04-23 04:00:00|3833.295|3833.295|3845.794875|3845.794875|3897.877688|3897.877688|3793.712063|3793.712063|21625416
893390400000|1998-04-24 04:00:00|3897.877688|3897.877688|3941.62725|3941.62725|3949.9605|3949.9605|3883.2945|3883.2945|25002550
893649600000|1998-04-27 04:00:00|3881.211188|3881.211188|3781.212188|3781.212188|3881.211188|3881.211188|3685.379813|3685.379813|35851258
893736000000|1998-04-28 04:00:00|3866.628|3866.628|3779.128875|3779.128875|3883.2945|3883.2945|3749.9625|3749.9625|22844928
893822400000|1998-04-29 04:00:00|3766.629|3766.629|3754.129125|3754.129125|3781.212188|3781.212188|3699.963|3699.963|16948969
893908800000|1998-04-30 04:00:00|3737.462625|3737.462625|3793.712063|3793.712063|3812.461875|3812.461875|3645.796875|3645.796875|22420724
893995200000|1998-05-01 04:00:00|3816.6285|3816.6285|3745.795875|3745.795875|3845.794875|3845.794875|3724.96275|3724.96275|14642846
894254400000|1998-05-04 04:00:00|3799.962|3799.962|3756.212438|3756.212438|3820.795125|3820.795125|3745.795875|3745.795875|14596045
894340800000|1998-05-05 04:00:00|3758.29575|3758.29575|3724.96275|3724.96275|3760.379063|3760.379063|3660.380063|3660.380063|17683676
894427200000|1998-05-06 04:00:00|3724.96275|3724.96275|3627.047063|3627.047063|3758.29575|3758.29575|3622.880437|3622.880437|12898028
894513600000|1998-05-07 04:00:00|3633.297|3633.297|3562.464375|3562.464375|3666.63|3666.63|3545.797875|3545.797875|16021660
894600000000|1998-05-08 04:00:00|3583.2975|3583.2975|3704.129625|3704.129625|3712.462875|3712.462875|3583.2975|3583.2975|13219632
894859200000|1998-05-11 04:00:00|3774.96225|3774.96225|3695.796375|3695.796375|3791.62875|3791.62875|3666.63|3666.63|15798157
894945600000|1998-05-12 04:00:00|3708.29625|3708.29625|3727.046063|3727.046063|3731.212688|3731.212688|3670.796625|3670.796625|11687816
895032000000|1998-05-13 04:00:00|3733.296|3733.296|3672.879938|3672.879938|3758.29575|3758.29575|3670.796625|3670.796625|9774997
895118400000|1998-05-14 04:00:00|3649.9635|3649.9635|3599.964|3599.964|3677.046563|3677.046563|3570.797625|3570.797625|15274652
895204800000|1998-05-15 04:00:00|3608.29725|3608.29725|3487.465125|3487.465125|3631.213688|3631.213688|3479.131875|3479.131875|19885098
895464000000|1998-05-18 04:00:00|3499.965|3499.965|3689.546438|3689.546438|3689.546438|3689.546438|3499.965|3499.965|17191671
895550400000|1998-05-19 04:00:00|3760.379063|3760.379063|3762.462375|3762.462375|3789.545438|3789.545438|3718.712813|3718.712813|22722227
895636800000|1998-05-20 04:00:00|3799.962|3799.962|3760.379063|3760.379063|3806.211938|3806.211938|3737.462625|3737.462625|10422704
895723200000|1998-05-21 04:00:00|3760.379063|3760.379063|3637.463625|3637.463625|3760.379063|3760.379063|3602.047313|3602.047313|18882488
895809600000|1998-05-22 04:00:00|3645.796875|3645.796875|3514.548188|3514.548188|3662.463375|3662.463375|3466.632|3466.632|29259292
896155200000|1998-05-26 04:00:00|3564.547687|3564.547687|3439.548938|3439.548938|3566.631|3566.631|3435.382313|3435.382313|19025590
896241600000|1998-05-27 04:00:00|3399.966|3399.966|3599.964|3599.964|3599.964|3599.964|3374.96625|3374.96625|20194701
896328000000|1998-05-28 04:00:00|3585.380813|3585.380813|3554.131125|3554.131125|3587.464125|3587.464125|3520.798125|3520.798125|12424024
896414400000|1998-05-29 04:00:00|3597.880688|3597.880688|3493.715063|3493.715063|3597.880688|3597.880688|3483.2985|3483.2985|11337113
896673600000|1998-06-01 04:00:00|3495.798375|3495.798375|3462.465375|3462.465375|3495.798375|3495.798375|3345.799875|3345.799875|12755527
896760000000|1998-06-02 04:00:00|3508.29825|3508.29825|3445.798875|3445.798875|3529.131375|3529.131375|3416.6325|3416.6325|9445894
896846400000|1998-06-03 04:00:00|3489.548438|3489.548438|3429.132375|3429.132375|3497.881688|3497.881688|3427.049063|3427.049063|7897578
896932800000|1998-06-04 04:00:00|3443.715563|3443.715563|3566.631|3566.631|3587.464125|3587.464125|3406.215938|3406.215938|11155311
897019200000|1998-06-05 04:00:00|3591.63075|3591.63075|3612.463875|3612.463875|3620.797125|3620.797125|3533.298|3533.298|12694926
897278400000|1998-06-08 04:00:00|3608.29725|3608.29725|3614.547188|3614.547188|3660.380063|3660.380063|3583.2975|3583.2975|8427684
897364800000|1998-06-09 04:00:00|3614.547188|3614.547188|3747.879188|3747.879188|3768.712313|3768.712313|3589.547438|3589.547438|19213392
897451200000|1998-06-10 04:00:00|3699.963|3699.963|3633.297|3633.297|3704.129625|3704.129625|3568.714313|3568.714313|14569045
897537600000|1998-06-11 04:00:00|3649.9635|3649.9635|3568.714313|3568.714313|3679.129875|3679.129875|3566.631|3566.631|9842498
897624000000|1998-06-12 04:00:00|3568.714313|3568.714313|3643.713563|3643.713563|3649.9635|3649.9635|3554.131125|3554.131125|10249602
897883200000|1998-06-15 04:00:00|3566.631|3566.631|3599.964|3599.964|3641.63025|3641.63025|3562.464375|3562.464375|9424294
897969600000|1998-06-16 04:00:00|3643.713563|3643.713563|3658.29675|3658.29675|3679.129875|3679.129875|3604.130625|3604.130625|10199501
898056000000|1998-06-17 04:00:00|3683.2965|3683.2965|3741.62925|3741.62925|3756.212438|3756.212438|3683.2965|3683.2965|13435634
898142400000|1998-06-18 04:00:00|3739.545938|3739.545938|3812.461875|3812.461875|3829.128375|3829.128375|3739.545938|3739.545938|12448624
898228800000|1998-06-19 04:00:00|3827.045063|3827.045063|3716.6295|3716.6295|3831.211688|3831.211688|3660.380063|3660.380063|16504965
898488000000|1998-06-22 04:00:00|3699.963|3699.963|3716.6295|3716.6295|3758.29575|3758.29575|3660.380063|3660.380063|9556595
898574400000|1998-06-23 04:00:00|3729.129375|3729.129375|3670.796625|3670.796625|3731.212688|3731.212688|3641.63025|3641.63025|11878318
898660800000|1998-06-24 04:00:00|3658.29675|3658.29675|3668.713313|3668.713313|3679.129875|3679.129875|3624.96375|3624.96375|11215612
898747200000|1998-06-25 04:00:00|3683.2965|3683.2965|3683.2965|3683.2965|3749.9625|3749.9625|3683.2965|3683.2965|8635286
898833600000|1998-06-26 04:00:00|3708.29625|3708.29625|3731.212688|3731.212688|3754.129125|3754.129125|3687.463125|3687.463125|7914979
899092800000|1998-06-29 04:00:00|3716.6295|3716.6295|3664.546688|3664.546688|3716.6295|3716.6295|3608.29725|3608.29725|15782857
899179200000|1998-06-30 04:00:00|3608.29725|3608.29725|3622.880437|3622.880437|3624.96375|3624.96375|3552.047812|3552.047812|15631656
899265600000|1998-07-01 04:00:00|3664.546688|3664.546688|3572.880938|3572.880938|3664.546688|3664.546688|3552.047812|3552.047812|11609216
899352000000|1998-07-02 04:00:00|3572.880938|3572.880938|3583.2975|3583.2975|3591.63075|3591.63075|3552.047812|3552.047812|8222482
899697600000|1998-07-06 04:00:00|3549.9645|3549.9645|3649.9635|3649.9635|3649.9635|3649.9635|3520.798125|3520.798125|14260342
899784000000|1998-07-07 04:00:00|3658.29675|3658.29675|3704.129625|3704.129625|3718.712813|3718.712813|3652.046813|3652.046813|10984009
899870400000|1998-07-08 04:00:00|3704.129625|3704.129625|3783.2955|3783.2955|3806.211938|3806.211938|3704.129625|3704.129625|11814418
899956800000|1998-07-09 04:00:00|3814.545188|3814.545188|3866.628|3866.628|3866.628|3866.628|3758.29575|3758.29575|13255632
900043200000|1998-07-10 04:00:00|3899.961|3899.961|3927.044063|3927.044063|3937.460625|3937.460625|3766.629|3766.629|25388653
900302400000|1998-07-13 04:00:00|3933.294|3933.294|3956.210438|3956.210438|4020.793125|4020.793125|3883.2945|3883.2945|16657966
900388800000|1998-07-14 04:00:00|4002.043312|4002.043312|3949.9605|3949.9605|4018.709813|4018.709813|3935.377313|3935.377313|12439924
900475200000|1998-07-15 04:00:00|3952.043813|3952.043813|3866.628|3866.628|3952.043813|3952.043813|3860.378063|3860.378063|10657306
900561600000|1998-07-16 04:00:00|3877.044563|3877.044563|3927.044063|3927.044063|3933.294|3933.294|3839.544938|3839.544938|9603096
900648000000|1998-07-17 04:00:00|3899.961|3899.961|3858.29475|3858.29475|3908.29425|3908.29425|3849.9615|3849.9615|9403594
900907200000|1998-07-20 04:00:00|3852.044813|3852.044813|3931.210688|3931.210688|3949.9605|3949.9605|3852.044813|3852.044813|8897488
900993600000|1998-07-21 04:00:00|3929.127375|3929.127375|3804.128625|3804.128625|3929.127375|3929.127375|3802.045313|3802.045313|11124111
901080000000|1998-07-22 04:00:00|3770.795625|3770.795625|3879.127875|3879.127875|3891.62775|3891.62775|3710.379563|3710.379563|13732937
901166400000|1998-07-23 04:00:00|3841.62825|3841.62825|3714.546188|3714.546188|3849.9615|3849.9615|3699.963|3699.963|12411124
901252800000|1998-07-24 04:00:00|3743.712563|3743.712563|3783.2955|3783.2955|3824.96175|3824.96175|3733.296|3733.296|14654246
901512000000|1998-07-27 04:00:00|3766.629|3766.629|3808.29525|3808.29525|3827.045063|3827.045063|3720.796125|3720.796125|10953409
901598400000|1998-07-28 04:00:00|3799.962|3799.962|3720.796125|3720.796125|3799.962|3799.962|3699.963|3699.963|10115501
901684800000|1998-07-29 04:00:00|3724.96275|3724.96275|3637.463625|3637.463625|3758.29575|3758.29575|3637.463625|3637.463625|11159511
901771200000|1998-07-30 04:00:00|3674.96325|3674.96325|3737.462625|3737.462625|3745.795875|3745.795875|3662.463375|3662.463375|8156481
901857600000|1998-07-31 04:00:00|3720.796125|3720.796125|3660.380063|3660.380063|3754.129125|3754.129125|3618.713813|3618.713813|8333483
902116800000|1998-08-03 04:00:00|3660.380063|3660.380063|3656.213438|3656.213438|3704.129625|3704.129625|3620.797125|3620.797125|7912879
902203200000|1998-08-04 04:00:00|3683.2965|3683.2965|3491.63175|3491.63175|3691.62975|3691.62975|3487.465125|3487.465125|15832658
902289600000|1998-08-05 04:00:00|3522.881438|3522.881438|3529.131375|3529.131375|3545.797875|3545.797875|3420.799125|3420.799125|13690036
902376000000|1998-08-06 04:00:00|3531.214688|3531.214688|3516.6315|3516.6315|3562.464375|3562.464375|3468.715312|3468.715312|10095700
902462400000|1998-08-07 04:00:00|3516.6315|3516.6315|3449.9655|3449.9655|3516.6315|3516.6315|3404.132625|3404.132625|13102931
902721600000|1998-08-10 04:00:00|3481.215187|3481.215187|3474.96525|3474.96525|3524.96475|3524.96475|3449.9655|3449.9655|9912099
902808000000|1998-08-11 04:00:00|3397.882687|3397.882687|3464.548688|3464.548688|3477.048563|3477.048563|3266.634|3266.634|17717877
902894400000|1998-08-12 04:00:00|3493.715063|3493.715063|3393.716063|3393.716063|3497.881688|3497.881688|3374.96625|3374.96625|11632316
902980800000|1998-08-13 04:00:00|3383.2995|3383.2995|3399.966|3399.966|3466.632|3466.632|3383.2995|3383.2995|11053610
903067200000|1998-08-14 04:00:00|3412.465875|3412.465875|3372.882938|3372.882938|3441.63225|3441.63225|3368.716313|3368.716313|8053880
903326400000|1998-08-17 04:00:00|3377.049563|3377.049563|3487.465125|3487.465125|3495.798375|3495.798375|3358.29975|3358.29975|13940239
903412800000|1998-08-18 04:00:00|3514.548188|3514.548188|3583.2975|3583.2975|3585.380813|3585.380813|3447.882188|3447.882188|13059730
903499200000|1998-08-19 04:00:00|3589.547438|3589.547438|3633.297|3633.297|3633.297|3633.297|3545.797875|3545.797875|10029400
903585600000|1998-08-20 04:00:00|3627.047063|3627.047063|3522.881438|3522.881438|3627.047063|3627.047063|3516.6315|3516.6315|9589295
903672000000|1998-08-21 04:00:00|3502.048313|3502.048313|3535.381313|3535.381313|3541.63125|3541.63125|3402.049313|3402.049313|11699816
903931200000|1998-08-24 04:00:00|3535.381313|3535.381313|3512.464875|3512.464875|3604.130625|3604.130625|3481.215187|3481.215187|12192421
904017600000|1998-08-25 04:00:00|3554.131125|3554.131125|3549.9645|3549.9645|3620.797125|3620.797125|3533.298|3533.298|15729157
904104000000|1998-08-26 04:00:00|3466.632|3466.632|3599.964|3599.964|3629.130375|3629.130375|3454.132125|3454.132125|12752527
904190400000|1998-08-27 04:00:00|3549.9645|3549.9645|3462.465375|3462.465375|3591.63075|3591.63075|3449.9655|3449.9655|12172021
904276800000|1998-08-28 04:00:00|3468.715312|3468.715312|3387.466125|3387.466125|3495.798375|3495.798375|3345.799875|3345.799875|14491644
904536000000|1998-08-31 04:00:00|3385.382812|3385.382812|3099.969|3099.969|3402.049313|3402.049313|3091.63575|3091.63575|25084750
904622400000|1998-09-01 04:00:00|3124.96875|3124.96875|3224.96775|3224.96775|3299.967|3299.967|3066.636|3066.636|32051120
904708800000|1998-09-02 04:00:00|3297.883688|3297.883688|3335.383313|3335.383313|3387.466125|3387.466125|3279.133875|3279.133875|19665496
904795200000|1998-09-03 04:00:00|3283.3005|3283.3005|3329.133375|3329.133375|3402.049313|3402.049313|3266.634|3266.634|14862448
904881600000|1998-09-04 04:00:00|3183.3015|3183.3015|3179.134875|3179.134875|3208.30125|3208.30125|3116.6355|3116.6355|27372873
905227200000|1998-09-08 04:00:00|3283.3005|3283.3005|3356.216438|3356.216438|3360.383063|3360.383063|3252.050813|3252.050813|16082260
905313600000|1998-09-09 04:00:00|3360.383063|3360.383063|3272.883938|3272.883938|3385.382812|3385.382812|3266.634|3266.634|14175141
905400000000|1998-09-10 04:00:00|3193.718063|3193.718063|3145.801875|3145.801875|3233.301|3233.301|3118.718813|3118.718813|13002130
905486400000|1998-09-11 04:00:00|3177.051563|3177.051563|3354.133125|3354.133125|3360.383063|3360.383063|3166.635|3166.635|19375693
905745600000|1998-09-14 04:00:00|3358.29975|3358.29975|3441.63225|3441.63225|3454.132125|3454.132125|3358.29975|3358.29975|11036810
905832000000|1998-09-15 04:00:00|3437.465625|3437.465625|3418.715813|3418.715813|3462.465375|3462.465375|3383.2995|3383.2995|7826178
905918400000|1998-09-16 04:00:00|3433.299|3433.299|3383.2995|3383.2995|3433.299|3433.299|3337.466625|3337.466625|9879998
906004800000|1998-09-17 04:00:00|3299.967|3299.967|3295.800375|3295.800375|3335.383313|3335.383313|3274.96725|3274.96725|7955179
906091200000|1998-09-18 04:00:00|3324.96675|3324.96675|3237.467625|3237.467625|3329.133375|3329.133375|3233.301|3233.301|10578705
906350400000|1998-09-21 04:00:00|3187.468125|3187.468125|3260.384063|3260.384063|3304.133625|3304.133625|3166.635|3166.635|8624486
906436800000|1998-09-22 04:00:00|3308.30025|3308.30025|3381.216188|3381.216188|3383.2995|3383.2995|3308.30025|3308.30025|9419794
906523200000|1998-09-23 04:00:00|3399.966|3399.966|3549.9645|3549.9645|3549.9645|3549.9645|3383.2995|3383.2995|14371943
906609600000|1998-09-24 04:00:00|3512.464875|3512.464875|3581.214188|3581.214188|3624.96375|3624.96375|3479.131875|3479.131875|15310053
906696000000|1998-09-25 04:00:00|3552.047812|3552.047812|3556.214438|3556.214438|3599.964|3599.964|3524.96475|3524.96475|8621486
906955200000|1998-09-28 04:00:00|3568.714313|3568.714313|3535.381313|3535.381313|3639.546938|3639.546938|3508.29825|3508.29825|9798997
907041600000|1998-09-29 04:00:00|3556.214438|3556.214438|3560.381063|3560.381063|3604.130625|3604.130625|3520.798125|3520.798125|9159391
907128000000|1998-09-30 04:00:00|3556.214438|3556.214438|3524.96475|3524.96475|3602.047313|3602.047313|3520.798125|3520.798125|10888608
907214400000|1998-10-01 04:00:00|3449.9655|3449.9655|3320.800125|3320.800125|3489.548438|3489.548438|3312.466875|3312.466875|11622716
907300800000|1998-10-02 04:00:00|3299.967|3299.967|3304.133625|3304.133625|3339.549937|3339.549937|3216.6345|3216.6345|12965529
907560000000|1998-10-05 04:00:00|3258.30075|3258.30075|3158.30175|3158.30175|3293.717063|3293.717063|3099.969|3099.969|16534665
907646400000|1998-10-06 04:00:00|3154.135125|3154.135125|2979.136875|2979.136875|3222.884438|3222.884438|2939.553938|2939.553938|22469324
907732800000|1998-10-07 04:00:00|3033.303|3033.303|3020.803125|3020.803125|3097.885688|3097.885688|2958.30375|2958.30375|20359403
907819200000|1998-10-08 04:00:00|2870.804625|2870.804625|2991.63675|2991.63675|2999.97|2999.97|2866.638|2866.638|17789877
907905600000|1998-10-09 04:00:00|3014.553188|3014.553188|3099.969|3099.969|3124.96875|3124.96875|2949.9705|2949.9705|10799807
908164800000|1998-10-12 04:00:00|3191.63475|3191.63475|3099.969|3099.969|3220.801125|3220.801125|3099.969|3099.969|7719677
908251200000|1998-10-13 04:00:00|3133.302|3133.302|2916.6375|2916.6375|3212.467875|3212.467875|2899.971|2899.971|8176581
908337600000|1998-10-14 04:00:00|2966.637|2966.637|3199.968|3199.968|3237.467625|3237.467625|2949.9705|2949.9705|35766657
908424000000|1998-10-15 04:00:00|3189.551438|3189.551438|3258.30075|3258.30075|3308.30025|3308.30025|3149.9685|3149.9685|14330843
908510400000|1998-10-16 04:00:00|3266.634|3266.634|3281.217188|3281.217188|3297.883688|3297.883688|3218.717813|3218.717813|12040920
908769600000|1998-10-19 04:00:00|3252.050813|3252.050813|3252.050813|3252.050813|3327.050062|3327.050062|3235.384313|3235.384313|10304203
908856000000|1998-10-20 04:00:00|3266.634|3266.634|3222.884438|3222.884438|3299.967|3299.967|3193.718063|3193.718063|11889118
908942400000|1998-10-21 04:00:00|3216.6345|3216.6345|3266.634|3266.634|3281.217188|3281.217188|3183.3015|3183.3015|11771217
909028800000|1998-10-22 04:00:00|3293.717063|3293.717063|3358.29975|3358.29975|3358.29975|3358.29975|3254.134125|3254.134125|7478474
909115200000|1998-10-23 04:00:00|3354.133125|3354.133125|3449.9655|3449.9655|3483.2985|3483.2985|3322.883438|3322.883438|13655236
909378000000|1998-10-26 05:00:00|3491.63175|3491.63175|3524.96475|3524.96475|3562.464375|3562.464375|3466.632|3466.632|11421114
909464400000|1998-10-27 05:00:00|3549.9645|3549.9645|3543.714563|3543.714563|3562.464375|3562.464375|3529.131375|3529.131375|9866498
909550800000|1998-10-28 05:00:00|3549.9645|3549.9645|3522.881438|3522.881438|3558.29775|3558.29775|3487.465125|3487.465125|7457774
909637200000|1998-10-29 05:00:00|3506.214938|3506.214938|3591.63075|3591.63075|3591.63075|3591.63075|3506.214938|3506.214938|7836978
909723600000|1998-10-30 05:00:00|3597.880688|3597.880688|3577.047563|3577.047563|3608.29725|3608.29725|3554.131125|3554.131125|8330183
909982800000|1998-11-02 05:00:00|3589.547438|3589.547438|3616.6305|3616.6305|3616.6305|3616.6305|3541.63125|3541.63125|9082590
910069200000|1998-11-03 05:00:00|3614.547188|3614.547188|3641.63025|3641.63025|3647.880188|3647.880188|3577.047563|3577.047563|7059670
910155600000|1998-11-04 05:00:00|3658.29675|3658.29675|3533.298|3533.298|3666.63|3666.63|3531.214688|3531.214688|12121621
910242000000|1998-11-05 05:00:00|3512.464875|3512.464875|3579.130875|3579.130875|3583.2975|3583.2975|3499.965|3499.965|8865388
910328400000|1998-11-06 05:00:00|3589.547438|3589.547438|3629.130375|3629.130375|3658.29675|3658.29675|3554.131125|3554.131125|10933009
910587600000|1998-11-09 05:00:00|3645.796875|3645.796875|3610.380562|3610.380562|3656.213438|3656.213438|3566.631|3566.631|8193081
910674000000|1998-11-10 05:00:00|3589.547438|3589.547438|3620.797125|3620.797125|3658.29675|3658.29675|3560.381063|3560.381063|9192091
910760400000|1998-11-11 05:00:00|3616.6305|3616.6305|3535.381313|3535.381313|3618.713813|3618.713813|3516.6315|3516.6315|7836978
910846800000|1998-11-12 05:00:00|3533.298|3533.298|3477.048563|3477.048563|3549.9645|3549.9645|3466.632|3466.632|6396963
910933200000|1998-11-13 05:00:00|3506.214938|3506.214938|3520.798125|3520.798125|3531.214688|3531.214688|3491.63175|3491.63175|5369453
911192400000|1998-11-16 05:00:00|3552.047812|3552.047812|3627.047063|3627.047063|3631.213688|3631.213688|3552.047812|3552.047812|6540965
911278800000|1998-11-17 05:00:00|3633.297|3633.297|3649.9635|3649.9635|3699.963|3699.963|3599.964|3599.964|10660606
911365200000|1998-11-18 05:00:00|3649.9635|3649.9635|3708.29625|3708.29625|3720.796125|3720.796125|3618.713813|3618.713813|8265082
911451600000|1998-11-19 05:00:00|3712.462875|3712.462875|3685.379813|3685.379813|3724.96275|3724.96275|3668.713313|3668.713313|9798697
911538000000|1998-11-20 05:00:00|3706.212937|3706.212937|3729.129375|3729.129375|3733.296|3733.296|3679.129875|3679.129875|7240872
911797200000|1998-11-23 05:00:00|3758.29575|3758.29575|3870.794625|3870.794625|3895.794375|3895.794375|3741.62925|3741.62925|14839048
911883600000|1998-11-24 05:00:00|3847.878187|3847.878187|3804.128625|3804.128625|3895.794375|3895.794375|3783.2955|3783.2955|10591605
911970000000|1998-11-25 05:00:00|3787.462125|3787.462125|3808.29525|3808.29525|3839.544938|3839.544938|3754.129125|3754.129125|7631176
912142800000|1998-11-27 05:00:00|3797.878688|3797.878688|3799.962|3799.962|3833.295|3833.295|3793.712063|3793.712063|2947529
912402000000|1998-11-30 05:00:00|3777.045562|3777.045562|3731.212688|3731.212688|3822.878438|3822.878438|3720.796125|3720.796125|6559865
912488400000|1998-12-01 05:00:00|3672.879938|3672.879938|3699.963|3699.963|3731.212688|3731.212688|3620.797125|3620.797125|9592295
912574800000|1998-12-02 05:00:00|3697.879688|3697.879688|3768.712313|3768.712313|3783.2955|3783.2955|3681.213188|3681.213188|8230282
912661200000|1998-12-03 05:00:00|3777.045562|3777.045562|3674.96325|3674.96325|3831.211688|3831.211688|3674.96325|3674.96325|8242282
912747600000|1998-12-04 05:00:00|3695.796375|3695.796375|3747.879188|3747.879188|3777.045562|3777.045562|3685.379813|3685.379813|7847178
913006800000|1998-12-07 05:00:00|3799.962|3799.962|3812.461875|3812.461875|3833.295|3833.295|3791.62875|3791.62875|6921969
913093200000|1998-12-08 05:00:00|3824.96175|3824.96175|3872.877938|3872.877938|3897.877688|3897.877688|3816.6285|3816.6285|8380283
913179600000|1998-12-09 05:00:00|3872.877938|3872.877938|3870.794625|3870.794625|3918.710812|3918.710812|3835.378312|3835.378312|9686796
913266000000|1998-12-10 05:00:00|3883.2945|3883.2945|3799.962|3799.962|3906.210938|3906.210938|3791.62875|3791.62875|8759787
913352400000|1998-12-11 05:00:00|3787.462125|3787.462125|3829.128375|3829.128375|3833.295|3833.295|3770.795625|3770.795625|6248762
913611600000|1998-12-14 05:00:00|3752.045813|3752.045813|3720.796125|3720.796125|3787.462125|3787.462125|3702.046313|3702.046313|7343173
913698000000|1998-12-15 05:00:00|3737.462625|3737.462625|3833.295|3833.295|3833.295|3833.295|3672.879938|3672.879938|8563285
913784400000|1998-12-16 05:00:00|3854.128125|3854.128125|3858.29475|3858.29475|3874.96125|3874.96125|3837.461625|3837.461625|7486874
913870800000|1998-12-17 05:00:00|3860.378063|3860.378063|3895.794375|3895.794375|3920.794125|3920.794125|3860.378063|3860.378063|7901779
913957200000|1998-12-18 05:00:00|3874.96125|3874.96125|3866.628|3866.628|3891.62775|3891.62775|3849.9615|3849.9615|9417994
914216400000|1998-12-21 05:00:00|3868.711313|3868.711313|3835.378312|3835.378312|3937.460625|3937.460625|3816.6285|3816.6285|8533285
914302800000|1998-12-22 05:00:00|3837.461625|3837.461625|3906.210938|3906.210938|3927.044063|3927.044063|3829.128375|3829.128375|6474664
914389200000|1998-12-23 05:00:00|3937.460625|3937.460625|4012.459875|4012.459875|4027.043063|4027.043063|3924.96075|3924.96075|10282902
914475600000|1998-12-24 05:00:00|4008.29325|4008.29325|3979.126875|3979.126875|4010.376563|4010.376563|3960.377063|3960.377063|2085620
914821200000|1998-12-28 05:00:00|3995.793375|3995.793375|3981.210188|3981.210188|4014.543188|4014.543188|3949.9605|3949.9605|5187951
914907600000|1998-12-29 05:00:00|3991.62675|3991.62675|4154.125125|4154.125125|4187.458125|4187.458125|3983.2935|3983.2935|11442714
914994000000|1998-12-30 05:00:00|4145.791875|4145.791875|4204.124625|4204.124625|4222.874438|4222.874438|4116.6255|4116.6255|8565385
915080400000|1998-12-31 05:00:00|4199.958|4199.958|4166.625|4166.625|4297.873688|4297.873688|4166.625|4166.625|8394983
915426000000|1999-01-04 05:00:00|4227.041063|4227.041063|4116.6255|4116.6255|4297.873688|4297.873688|4060.376062|4060.376062|13243932
915512400000|1999-01-05 05:00:00|4120.792125|4120.792125|4129.125375|4129.125375|4154.125125|4154.125125|4083.2925|4083.2925|10791707
915598800000|1999-01-06 05:00:00|4183.2915|4183.2915|4210.374563|4210.374563|4227.041063|4227.041063|4174.95825|4174.95825|9444394
915685200000|1999-01-07 05:00:00|4170.791625|4170.791625|4152.041813|4152.041813|4179.124875|4179.124875|4114.542188|4114.542188|8251882
915771600000|1999-01-08 05:00:00|4152.041813|4152.041813|4074.95925|4074.95925|4154.125125|4154.125125|4004.126625|4004.126625|11363213
916030800000|1999-01-11 05:00:00|4052.042813|4052.042813|3924.96075|3924.96075|4052.042813|4052.042813|3879.127875|3879.127875|14693846
916117200000|1999-01-12 05:00:00|3922.877438|3922.877438|3789.545438|3789.545438|3945.793875|3945.793875|3758.29575|3758.29575|15947259
916203600000|1999-01-13 05:00:00|3652.046813|3652.046813|3889.544438|3889.544438|3920.794125|3920.794125|3652.046813|3652.046813|15412354
916290000000|1999-01-14 05:00:00|3889.544438|3889.544438|3783.2955|3783.2955|3904.127625|3904.127625|3766.629|3766.629|9357393
916376400000|1999-01-15 05:00:00|3812.461875|3812.461875|3864.544688|3864.544688|3864.544688|3864.544688|3802.045313|3802.045313|9508295
916722000000|1999-01-19 05:00:00|3920.794125|3920.794125|3862.461375|3862.461375|3945.793875|3945.793875|3837.461625|3837.461625|12243722
916808400000|1999-01-20 05:00:00|3899.961|3899.961|3989.543437|3989.543437|4002.043312|4002.043312|3870.794625|3870.794625|11962619
916894800000|1999-01-21 05:00:00|4006.209938|4006.209938|3883.2945|3883.2945|4033.293|4033.293|3874.96125|3874.96125|9425494
916981200000|1999-01-22 05:00:00|3835.378312|3835.378312|3858.29475|3858.29475|3920.794125|3920.794125|3835.378312|3835.378312|7717877
917240400000|1999-01-25 05:00:00|3897.877688|3897.877688|3916.6275|3916.6275|3931.210688|3931.210688|3854.128125|3854.128125|8084180
917326800000|1999-01-26 05:00:00|3933.294|3933.294|4004.126625|4004.126625|4012.459875|4012.459875|3883.2945|3883.2945|8961089
917413200000|1999-01-27 05:00:00|4062.459375|4062.459375|4064.542688|4064.542688|4133.292|4133.292|4033.293|4033.293|13903339
917499600000|1999-01-28 05:00:00|4068.709313|4068.709313|4252.040813|4252.040813|4264.540687|4264.540687|4052.042813|4052.042813|14966249
917586000000|1999-01-29 05:00:00|4266.624|4266.624|4287.457125|4287.457125|4295.790375|4295.790375|4208.29125|4208.29125|13848438
917845200000|1999-02-01 05:00:00|4333.29|4333.29|4424.95575|4424.95575|4474.95525|4474.95525|4320.790125|4320.790125|13894638
917931600000|1999-02-02 05:00:00|4433.289|4433.289|4422.872438|4422.872438|4483.2885|4483.2885|4345.789875|4345.789875|11383613
918018000000|1999-02-03 05:00:00|4414.539188|4414.539188|4458.28875|4458.28875|4481.205188|4481.205188|4358.28975|4358.28975|8694386
918104400000|1999-02-04 05:00:00|4433.289|4433.289|4385.372812|4385.372812|4439.538938|4439.538938|4366.623|4366.623|7966879
918190800000|1999-02-05 05:00:00|4372.872938|4372.872938|4362.456375|4362.456375|4383.2895|4383.2895|4318.706813|4318.706813|7799477
918450000000|1999-02-08 05:00:00|4393.706063|4393.706063|4379.122875|4379.122875|4404.122625|4404.122625|4327.040063|4327.040063|7753877
918536400000|1999-02-09 05:00:00|4333.29|4333.29|4174.95825|4174.95825|4354.123125|4354.123125|4166.625|4166.625|7818678
918622800000|1999-02-10 05:00:00|4199.958|4199.958|4224.95775|4224.95775|4264.540687|4264.540687|4199.958|4199.958|8744787
918709200000|1999-02-11 05:00:00|4274.95725|4274.95725|4416.6225|4416.6225|4416.6225|4416.6225|4274.95725|4274.95725|8867488
918795600000|1999-02-12 05:00:00|4416.6225|4416.6225|4337.456625|4337.456625|4447.872188|4447.872188|4270.790625|4270.790625|9705397
919141200000|1999-02-16 05:00:00|4397.872688|4397.872688|4360.373062|4360.373062|4399.956|4399.956|4339.539938|4339.539938|7414574
919227600000|1999-02-17 05:00:00|4310.373562|4310.373562|4333.29|4333.29|4414.539188|4414.539188|4310.373562|4310.373562|6698166
919314000000|1999-02-18 05:00:00|4341.62325|4341.62325|4370.789625|4370.789625|4414.539188|4414.539188|4318.706813|4318.706813|7068370
919400400000|1999-02-19 05:00:00|4295.790375|4295.790375|4277.040563|4277.040563|4331.206688|4331.206688|4260.374063|4260.374063|8393783
919659600000|1999-02-22 05:00:00|4277.040563|4277.040563|4433.289|4433.289|4460.372063|4460.372063|4274.95725|4274.95725|8098280
919746000000|1999-02-23 05:00:00|4429.122375|4429.122375|4462.455375|4462.455375|4495.788375|4495.788375|4395.789375|4395.789375|7652476
919832400000|1999-02-24 05:00:00|4468.705313|4468.705313|4416.6225|4416.6225|4495.788375|4495.788375|4406.205937|4406.205937|6544565
919918800000|1999-02-25 05:00:00|4395.789375|4395.789375|4362.456375|4362.456375|4420.789125|4420.789125|4306.206938|4306.206938|7546275
920005200000|1999-02-26 05:00:00|4366.623|4366.623|4397.872688|4397.872688|4416.6225|4416.6225|4314.540187|4314.540187|6815468
920264400000|1999-03-01 05:00:00|4368.706313|4368.706313|4437.455625|4437.455625|4449.9555|4449.9555|4333.29|4333.29|5203852
920350800000|1999-03-02 05:00:00|4449.9555|4449.9555|4433.289|4433.289|4495.788375|4495.788375|4431.205687|4431.205687|6933069
920437200000|1999-03-03 05:00:00|4435.372313|4435.372313|4385.372812|4385.372812|4460.372063|4460.372063|4362.456375|4362.456375|6360363
920523600000|1999-03-04 05:00:00|4391.62275|4391.62275|4429.122375|4429.122375|4456.205437|4456.205437|4362.456375|4362.456375|8624486
920610000000|1999-03-05 05:00:00|4474.95525|4474.95525|4552.037813|4552.037813|4552.037813|4552.037813|4460.372063|4460.372063|8370083
920869200000|1999-03-08 05:00:00|4547.871187|4547.871187|4652.036813|4652.036813|4662.453375|4662.453375|4518.704813|4518.704813|9843398
920955600000|1999-03-09 05:00:00|4656.203438|4656.203438|4620.787125|4620.787125|4720.786125|4720.786125|4620.787125|4620.787125|9446794
921042000000|1999-03-10 05:00:00|4656.203438|4656.203438|4654.120125|4654.120125|4666.62|4666.62|4631.203688|4631.203688|6390963
921128400000|1999-03-11 05:00:00|4693.703062|4693.703062|4687.453125|4687.453125|4697.869688|4697.869688|4637.453625|4637.453625|8550085
921214800000|1999-03-12 05:00:00|4674.95325|4674.95325|4679.119875|4679.119875|4683.2865|4683.2865|4616.6205|4616.6205|6765667
921474000000|1999-03-15 05:00:00|4674.95325|4674.95325|4693.703062|4693.703062|4720.786125|4720.786125|4647.870188|4647.870188|7179971
921560400000|1999-03-16 05:00:00|4710.369563|4710.369563|4733.286|4733.286|4758.28575|4758.28575|4662.453375|4662.453375|6598565
921646800000|1999-03-17 05:00:00|4733.286|4733.286|4674.95325|4674.95325|4733.286|4733.286|4641.62025|4641.62025|5867458
921733200000|1999-03-18 05:00:00|4674.95325|4674.95325|4766.619|4766.619|4785.368812|4785.368812|4610.370563|4610.370563|6723067
921819600000|1999-03-19 05:00:00|4766.619|4766.619|4691.61975|4691.61975|4770.785625|4770.785625|4672.869938|4672.869938|7476974
922078800000|1999-03-22 05:00:00|4683.2865|4683.2865|4768.702313|4768.702313|4797.868688|4797.868688|4668.703312|4668.703312|5409054
922165200000|1999-03-23 05:00:00|4789.535438|4789.535438|4641.62025|4641.62025|4816.6185|4816.6185|4618.703812|4618.703812|8500285
922251600000|1999-03-24 05:00:00|4635.370313|4635.370313|4604.120625|4604.120625|4660.370063|4660.370063|4524.95475|4524.95475|8961089
922338000000|1999-03-25 05:00:00|4581.204188|4581.204188|4591.62075|4591.62075|4622.870438|4622.870438|4549.9545|4549.9545|7755977
922424400000|1999-03-26 05:00:00|4581.204188|4581.204188|4499.955|4499.955|4591.62075|4591.62075|4495.788375|4495.788375|7226472
922683600000|1999-03-29 05:00:00|4533.288|4533.288|4699.953|4699.953|4699.953|4699.953|4529.121375|4529.121375|6752767
922770000000|1999-03-30 05:00:00|4666.62|4666.62|4739.535937|4739.535937|4758.28575|4758.28575|4647.870188|4647.870188|5927459
922856400000|1999-03-31 05:00:00|4768.702313|4768.702313|4624.95375|4624.95375|4781.202188|4781.202188|4620.787125|4620.787125|6895268
922942800000|1999-04-01 05:00:00|4647.870188|4647.870188|4652.036813|4652.036813|4668.703312|4668.703312|4599.954|4599.954|5619656
923284800000|1999-04-05 04:00:00|4687.453125|4687.453125|4745.785875|4745.785875|4745.785875|4745.785875|4629.120375|4629.120375|6445264
923371200000|1999-04-06 04:00:00|4693.703062|4693.703062|4672.869938|4672.869938|4722.869438|4722.869438|4652.036813|4652.036813|6172561
923457600000|1999-04-07 04:00:00|4687.453125|4687.453125|4649.9535|4649.9535|4695.786375|4695.786375|4608.28725|4608.28725|6184261
923544000000|1999-04-08 04:00:00|4662.453375|4662.453375|4747.869188|4747.869188|4752.035813|4752.035813|4639.536938|4639.536938|7487474
923630400000|1999-04-09 04:00:00|4756.202438|4756.202438|4866.618|4866.618|4893.701063|4893.701063|4737.452625|4737.452625|7838178
923889600000|1999-04-12 04:00:00|4852.034813|4852.034813|5004.116625|5004.116625|5004.116625|5004.116625|4843.701563|4843.701563|8375783
923976000000|1999-04-13 04:00:00|4935.367313|4935.367313|4977.033562|4977.033562|4981.200188|4981.200188|4883.2845|4883.2845|7628776
924062400000|1999-04-14 04:00:00|4972.866937|4972.866937|4820.785125|4820.785125|4987.450125|4987.450125|4766.619|4766.619|9526295
924148800000|1999-04-15 04:00:00|4733.286|4733.286|4333.29|4333.29|4764.535687|4764.535687|4262.457375|4262.457375|46176761
924235200000|1999-04-16 04:00:00|4366.623|4366.623|4235.374313|4235.374313|4391.62275|4391.62275|4197.874688|4197.874688|23120931
924494400000|1999-04-19 04:00:00|4279.123875|4279.123875|3931.210688|3931.210688|4287.457125|4287.457125|3862.461375|3862.461375|26307563
924580800000|1999-04-20 04:00:00|3933.294|3933.294|3958.29375|3958.29375|4070.792625|4070.792625|3891.62775|3891.62775|21525215
924667200000|1999-04-21 04:00:00|4024.95975|4024.95975|4112.458875|4112.458875|4145.791875|4145.791875|4012.459875|4012.459875|15331653
924753600000|1999-04-22 04:00:00|4166.625|4166.625|4277.040563|4277.040563|4277.040563|4277.040563|4135.375313|4135.375313|15979959
924840000000|1999-04-23 04:00:00|4316.6235|4316.6235|4233.291|4233.291|4337.456625|4337.456625|4199.958|4199.958|9447094
925099200000|1999-04-26 04:00:00|4264.540687|4264.540687|4124.95875|4124.95875|4270.790625|4270.790625|4102.042312|4102.042312|9475594
925185600000|1999-04-27 04:00:00|4127.042063|4127.042063|4037.459625|4037.459625|4135.375313|4135.375313|4020.793125|4020.793125|14545345
925272000000|1999-04-28 04:00:00|4033.293|4033.293|3933.294|3933.294|4035.376313|4035.376313|3891.62775|3891.62775|14215942
925358400000|1999-04-29 04:00:00|3933.294|3933.294|3864.544688|3864.544688|3995.793375|3995.793375|3822.878438|3822.878438|19139591
925444800000|1999-04-30 04:00:00|3887.461125|3887.461125|3835.378312|3835.378312|3920.794125|3920.794125|3808.29525|3808.29525|20103201
925704000000|1999-05-03 04:00:00|3835.378312|3835.378312|3881.211188|3881.211188|3899.961|3899.961|3787.462125|3787.462125|17255272
925790400000|1999-05-04 04:00:00|3883.2945|3883.2945|3806.211938|3806.211938|3933.294|3933.294|3791.62875|3791.62875|12386523
925876800000|1999-05-05 04:00:00|3808.29525|3808.29525|3943.710563|3943.710563|3943.710563|3943.710563|3779.128875|3779.128875|13195631
925963200000|1999-05-06 04:00:00|3916.6275|3916.6275|3866.628|3866.628|3918.710812|3918.710812|3833.295|3833.295|11009810
926049600000|1999-05-07 04:00:00|3883.2945|3883.2945|3897.877688|3897.877688|3924.96075|3924.96075|3866.628|3866.628|8605586
926308800000|1999-05-10 04:00:00|3912.460875|3912.460875|3810.378563|3810.378563|3914.544188|3914.544188|3802.045313|3802.045313|9369393
926395200000|1999-05-11 04:00:00|3818.711813|3818.711813|3816.6285|3816.6285|3831.211688|3831.211688|3781.212188|3781.212188|13970239
926481600000|1999-05-12 04:00:00|3816.6285|3816.6285|3858.29475|3858.29475|3893.711063|3893.711063|3766.629|3766.629|16325863
926568000000|1999-05-13 04:00:00|3866.628|3866.628|3927.044063|3927.044063|3943.710563|3943.710563|3829.128375|3829.128375|12273722
926654400000|1999-05-14 04:00:00|3866.628|3866.628|3772.878938|3772.878938|3883.2945|3883.2945|3739.545938|3739.545938|14633546
926913600000|1999-05-17 04:00:00|3766.629|3766.629|3820.795125|3820.795125|3839.544938|3839.544938|3758.29575|3758.29575|8647286
927000000000|1999-05-18 04:00:00|3839.544938|3839.544938|3785.378813|3785.378813|3847.878187|3847.878187|3756.212438|3756.212438|8788587
927086400000|1999-05-19 04:00:00|3797.878688|3797.878688|3764.545687|3764.545687|3820.795125|3820.795125|3716.6295|3716.6295|10065400
927172800000|1999-05-20 04:00:00|3766.629|3766.629|3758.29575|3758.29575|3795.795375|3795.795375|3749.9625|3749.9625|11364113
927259200000|1999-05-21 04:00:00|3735.379313|3735.379313|3674.96325|3674.96325|3756.212438|3756.212438|3674.96325|3674.96325|10856808
927518400000|1999-05-24 04:00:00|3668.713313|3668.713313|3541.63125|3541.63125|3679.129875|3679.129875|3518.714813|3518.714813|19504395
927604800000|1999-05-25 04:00:00|3564.547687|3564.547687|3404.132625|3404.132625|3566.631|3566.631|3399.966|3399.966|21099810
927691200000|1999-05-26 04:00:00|3404.132625|3404.132625|3366.633|3366.633|3506.214938|3506.214938|3364.549688|3364.549688|30248102
927777600000|1999-05-27 04:00:00|3349.9665|3349.9665|3462.465375|3462.465375|3516.6315|3516.6315|3343.716563|3343.716563|27483274
927864000000|1999-05-28 04:00:00|3499.965|3499.965|3566.631|3566.631|3624.96375|3624.96375|3474.96525|3474.96525|21895418
928209600000|1999-06-01 04:00:00|3599.964|3599.964|3545.797875|3545.797875|3616.6305|3616.6305|3527.048063|3527.048063|13752437
928296000000|1999-06-02 04:00:00|3566.631|3566.631|3541.63125|3541.63125|3579.130875|3579.130875|3466.632|3466.632|11521915
928382400000|1999-06-03 04:00:00|3583.2975|3583.2975|3616.6305|3616.6305|3637.463625|3637.463625|3558.29775|3558.29775|11445714
928468800000|1999-06-04 04:00:00|3662.463375|3662.463375|3837.461625|3837.461625|3866.628|3866.628|3649.9635|3649.9635|16480064
928728000000|1999-06-07 04:00:00|3847.878187|3847.878187|3699.963|3699.963|3847.878187|3847.878187|3679.129875|3679.129875|11065910
928814400000|1999-06-08 04:00:00|3756.212438|3756.212438|3699.963|3699.963|3791.62875|3791.62875|3685.379813|3685.379813|10544805
928900800000|1999-06-09 04:00:00|3764.545687|3764.545687|3497.881688|3497.881688|3766.629|3766.629|3479.131875|3479.131875|24401344
928987200000|1999-06-10 04:00:00|3395.799375|3395.799375|3318.716813|3318.716813|3395.799375|3395.799375|3316.6335|3316.6335|47848678
929073600000|1999-06-11 04:00:00|3341.63325|3341.63325|3249.9675|3249.9675|3349.9665|3349.9665|3193.718063|3193.718063|35121351
929332800000|1999-06-14 04:00:00|3256.217437|3256.217437|3170.801625|3170.801625|3256.217437|3256.217437|3154.135125|3154.135125|20861908
929419200000|1999-06-15 04:00:00|3183.3015|3183.3015|3252.050813|3252.050813|3281.217188|3281.217188|3166.635|3166.635|17379173
929505600000|1999-06-16 04:00:00|3337.466625|3337.466625|3304.133625|3304.133625|3347.883188|3347.883188|3260.384063|3260.384063|16024660
929592000000|1999-06-17 04:00:00|3287.467125|3287.467125|3347.883188|3347.883188|3372.882938|3372.882938|3272.883938|3272.883938|15082950
929678400000|1999-06-18 04:00:00|3341.63325|3341.63325|3318.716813|3318.716813|3349.9665|3349.9665|3302.050313|3302.050313|14176341
929937600000|1999-06-21 04:00:00|3302.050313|3302.050313|3249.9675|3249.9675|3314.550187|3314.550187|3233.301|3233.301|13174031
930024000000|1999-06-22 04:00:00|3249.9675|3249.9675|3277.050563|3277.050563|3337.466625|3337.466625|3241.63425|3241.63425|15269852
930110400000|1999-06-23 04:00:00|3297.883688|3297.883688|3289.550438|3289.550438|3324.96675|3324.96675|3260.384063|3260.384063|8782287
930196800000|1999-06-24 04:00:00|3304.133625|3304.133625|3379.132875|3379.132875|3397.882687|3397.882687|3299.967|3299.967|14512645
930283200000|1999-06-25 04:00:00|3399.966|3399.966|3381.216188|3381.216188|3433.299|3433.299|3362.466375|3362.466375|10725407
930542400000|1999-06-28 04:00:00|3412.465875|3412.465875|3368.716313|3368.716313|3416.6325|3416.6325|3356.216438|3356.216438|9924699
930628800000|1999-06-29 04:00:00|3383.2995|3383.2995|3495.798375|3495.798375|3508.29825|3508.29825|3370.799625|3370.799625|16239462
930715200000|1999-06-30 04:00:00|3521.475|3521.475|3629.7|3629.7|3654.675|3654.675|3479.85|3479.85|20211111
930801600000|1999-07-01 04:00:00|3625|3625|3737.5|3737.5|3762.5|3762.5|3606.25|3606.25|15547000
930888000000|1999-07-02 04:00:00|3843.75|3843.75|3862.5|3862.5|3875|3875|3781.25|3781.25|15160800
931233600000|1999-07-06 04:00:00|3881.25|3881.25|3793.75|3793.75|3925|3925|3756.25|3756.25|16912000
931320000000|1999-07-07 04:00:00|3750|3750|3775|3775|3793.75|3793.75|3731.25|3731.25|10461900
931406400000|1999-07-08 04:00:00|3750|3750|3718.75|3718.75|3793.75|3793.75|3700|3700|12684100
931492800000|1999-07-09 04:00:00|3743.75|3743.75|3700|3700|3750|3750|3687.5|3687.5|8148000
931752000000|1999-07-12 04:00:00|3762.5|3762.5|3737.5|3737.5|3768.75|3768.75|3706.25|3706.25|7922500
931838400000|1999-07-13 04:00:00|3737.5|3737.5|3725|3725|3787.5|3787.5|3718.75|3718.75|8045300
931924800000|1999-07-14 04:00:00|3750|3750|3706.25|3706.25|3768.75|3768.75|3700|3700|5793900
932011200000|1999-07-15 04:00:00|3756.25|3756.25|3768.75|3768.75|3793.75|3793.75|3737.5|3737.5|7356200
932097600000|1999-07-16 04:00:00|3768.75|3768.75|3781.25|3781.25|3825|3825|3743.75|3743.75|7920000
932356800000|1999-07-19 04:00:00|3875|3875|3712.5|3712.5|3875|3875|3700|3700|10109600
932443200000|1999-07-20 04:00:00|3700|3700|3575|3575|3737.5|3737.5|3543.75|3543.75|12403300
932529600000|1999-07-21 04:00:00|3593.75|3593.75|3575|3575|3656.25|3656.25|3556.25|3556.25|8611600
932616000000|1999-07-22 04:00:00|3568.75|3568.75|3518.75|3518.75|3606.25|3606.25|3500|3500|8895900
932702400000|1999-07-23 04:00:00|3506.25|3506.25|3475|3475|3531.25|3531.25|3462.5|3462.5|7092300
932961600000|1999-07-26 04:00:00|3481.25|3481.25|3531.25|3531.25|3550|3550|3481.25|3481.25|6842400
933048000000|1999-07-27 04:00:00|3562.5|3562.5|3512.5|3512.5|3575|3575|3493.75|3493.75|7986000
933134400000|1999-07-28 04:00:00|3500|3500|3525|3525|3550|3550|3462.5|3462.5|5820000
933220800000|1999-07-29 04:00:00|3450|3450|3400|3400|3493.75|3493.75|3381.25|3381.25|10422700
933307200000|1999-07-30 04:00:00|3425|3425|3387.5|3387.5|3437.5|3437.5|3381.25|3381.25|9418300
933566400000|1999-08-02 04:00:00|3362.5|3362.5|3456.25|3456.25|3487.5|3487.5|3362.5|3362.5|7515300
933652800000|1999-08-03 04:00:00|3475|3475|3412.5|3412.5|3487.5|3487.5|3381.25|3381.25|7235400
933739200000|1999-08-04 04:00:00|3393.75|3393.75|3331.25|3331.25|3406.25|3406.25|3312.5|3312.5|8386500
933825600000|1999-08-05 04:00:00|3343.75|3343.75|3356.25|3356.25|3387.5|3387.5|3250|3250|8033500
933912000000|1999-08-06 04:00:00|3362.5|3362.5|3275|3275|3362.5|3362.5|3250|3250|7284600
934171200000|1999-08-09 04:00:00|3281.25|3281.25|3356.25|3356.25|3356.25|3356.25|3281.25|3281.25|5753400
934257600000|1999-08-10 04:00:00|3343.75|3343.75|3281.25|3281.25|3350|3350|3231.25|3231.25|7556000
934344000000|1999-08-11 04:00:00|3337.5|3337.5|3300|3300|3343.75|3343.75|3256.25|3256.25|6841400
934430400000|1999-08-12 04:00:00|3343.75|3343.75|3400|3400|3493.75|3493.75|3331.25|3331.25|9228900
934516800000|1999-08-13 04:00:00|3400|3400|3450|3450|3506.25|3506.25|3337.5|3337.5|10245400
934776000000|1999-08-16 04:00:00|3418.75|3418.75|3487.5|3487.5|3525|3525|3412.5|3412.5|5869300
934862400000|1999-08-17 04:00:00|3531.25|3531.25|3556.25|3556.25|3562.5|3562.5|3450|3450|6867200
934948800000|1999-08-18 04:00:00|3550|3550|3475|3475|3568.75|3568.75|3468.75|3468.75|5589700
935035200000|1999-08-19 04:00:00|3462.5|3462.5|3525|3525|3537.5|3537.5|3450|3450|4804800
935121600000|1999-08-20 04:00:00|3575|3575|3693.75|3693.75|3725|3725|3543.75|3543.75|10292000
935380800000|1999-08-23 04:00:00|3743.75|3743.75|3862.5|3862.5|3912.5|3912.5|3737.5|3737.5|15016300
935467200000|1999-08-24 04:00:00|3850|3850|3906.25|3906.25|3931.25|3931.25|3825|3825|11751900
935553600000|1999-08-25 04:00:00|3912.5|3912.5|4037.5|4037.5|4043.75|4043.75|3912.5|3912.5|13488400
935640000000|1999-08-26 04:00:00|4012.5|4012.5|3956.25|3956.25|4068.75|4068.75|3943.75|3943.75|10384800
935726400000|1999-08-27 04:00:00|3956.25|3956.25|3862.5|3862.5|4012.5|4012.5|3843.75|3843.75|7259400
935985600000|1999-08-30 04:00:00|3825|3825|3887.5|3887.5|3981.25|3981.25|3818.75|3818.75|7213300
936072000000|1999-08-31 04:00:00|3900|3900|3775|3775|3956.25|3956.25|3762.5|3762.5|9234200
936158400000|1999-09-01 04:00:00|3818.75|3818.75|3862.5|3862.5|3862.5|3862.5|3756.25|3756.25|5497100
936244800000|1999-09-02 04:00:00|3756.25|3756.25|3800|3800|3800|3800|3718.75|3718.75|4949300
936331200000|1999-09-03 04:00:00|3843.75|3843.75|3925|3925|3943.75|3943.75|3837.5|3837.5|6781700
936676800000|1999-09-07 04:00:00|3925|3925|3887.5|3887.5|3937.5|3937.5|3875|3875|4827000
936763200000|1999-09-08 04:00:00|3806.25|3806.25|3856.25|3856.25|3881.25|3881.25|3793.75|3793.75|5051500
936849600000|1999-09-09 04:00:00|3856.25|3856.25|3818.75|3818.75|3868.75|3868.75|3768.75|3768.75|4742800
936936000000|1999-09-10 04:00:00|3856.25|3856.25|3725|3725|3856.25|3856.25|3718.75|3718.75|7397100
937195200000|1999-09-13 04:00:00|3706.25|3706.25|3725|3725|3737.5|3737.5|3675|3675|6294000
937281600000|1999-09-14 04:00:00|3712.5|3712.5|3643.75|3643.75|3725|3725|3618.75|3618.75|5580400
937368000000|1999-09-15 04:00:00|3668.75|3668.75|3600|3600|3718.75|3718.75|3600|3600|6662100
937454400000|1999-09-16 04:00:00|3600|3600|3625|3625|3656.25|3656.25|3575|3575|5462100
937540800000|1999-09-17 04:00:00|3668.75|3668.75|3643.75|3643.75|3668.75|3668.75|3631.25|3631.25|6174400
937800000000|1999-09-20 04:00:00|3650|3650|3656.25|3656.25|3662.5|3662.5|3612.5|3612.5|3740700
937886400000|1999-09-21 04:00:00|3606.25|3606.25|3606.25|3606.25|3662.5|3662.5|3575|3575|6277500
937972800000|1999-09-22 04:00:00|3650|3650|3687.5|3687.5|3718.75|3718.75|3600|3600|7708300
938059200000|1999-09-23 04:00:00|3687.5|3687.5|3562.5|3562.5|3687.5|3687.5|3550|3550|6633800
938145600000|1999-09-24 04:00:00|3543.75|3543.75|3475|3475|3556.25|3556.25|3456.25|3456.25|7516900
938404800000|1999-09-27 04:00:00|3525|3525|3506.25|3506.25|3550|3550|3493.75|3493.75|5064200
938491200000|1999-09-28 04:00:00|3500|3500|3487.5|3487.5|3537.5|3537.5|3375|3375|7433700
938577600000|1999-09-29 04:00:00|3487.5|3487.5|3412.5|3412.5|3525|3525|3400|3400|6043700
938664000000|1999-09-30 04:00:00|3443.75|3443.75|3587.5|3587.5|3631.25|3631.25|3425|3425|8479200
938750400000|1999-10-01 04:00:00|3562.5|3562.5|3731.25|3731.25|3762.5|3762.5|3562.5|3562.5|8817400
939009600000|1999-10-04 04:00:00|3775|3775|3762.5|3762.5|3806.25|3806.25|3737.5|3737.5|7062500
939096000000|1999-10-05 04:00:00|3781.25|3781.25|3750|3750|3837.5|3837.5|3687.5|3687.5|7933000
939182400000|1999-10-06 04:00:00|3781.25|3781.25|3900|3900|3906.25|3906.25|3750|3750|8986200
939268800000|1999-10-07 04:00:00|3881.25|3881.25|3862.5|3862.5|3906.25|3906.25|3831.25|3831.25|5804300
939355200000|1999-10-08 04:00:00|3875|3875|3950|3950|4006.25|4006.25|3843.75|3843.75|12724400
939614400000|1999-10-11 04:00:00|3943.75|3943.75|3981.25|3981.25|4000|4000|3931.25|3931.25|7100300
939700800000|1999-10-12 04:00:00|3975|3975|3937.5|3937.5|3975|3975|3912.5|3912.5|7132000
939787200000|1999-10-13 04:00:00|3900|3900|3800|3800|3906.25|3906.25|3781.25|3781.25|6642800
939873600000|1999-10-14 04:00:00|3768.75|3768.75|3768.75|3768.75|3812.5|3812.5|3743.75|3743.75|4791300
939960000000|1999-10-15 04:00:00|3687.5|3687.5|3687.5|3687.5|3743.75|3743.75|3656.25|3656.25|5843200
940219200000|1999-10-18 04:00:00|3662.5|3662.5|3756.25|3756.25|3787.5|3787.5|3662.5|3662.5|6566500
940305600000|1999-10-19 04:00:00|3856.25|3856.25|3993.75|3993.75|4000|4000|3850|3850|14703900
940392000000|1999-10-20 04:00:00|4000|4000|4150|4150|4150|4150|3981.25|3981.25|17309200
940478400000|1999-10-21 04:00:00|4093.75|4093.75|4175|4175|4225|4225|4056.25|4056.25|15670300
940564800000|1999-10-22 04:00:00|4200|4200|4162.5|4162.5|4212.5|4212.5|4125|4125|8761900
940824000000|1999-10-25 04:00:00|3975|3975|4000|4000|4012.5|4012.5|3793.75|3793.75|14945500
940910400000|1999-10-26 04:00:00|3950|3950|3700|3700|3956.25|3956.25|3700|3700|9618200
940996800000|1999-10-27 04:00:00|3731.25|3731.25|3850|3850|3856.25|3856.25|3725|3725|7795300
941083200000|1999-10-28 04:00:00|3925|3925|3975|3975|3993.75|3993.75|3881.25|3881.25|10385600
941169600000|1999-10-29 04:00:00|4000|4000|3968.75|3968.75|4006.25|4006.25|3943.75|3943.75|9989300
941432400000|1999-11-01 05:00:00|3950|3950|3850|3850|4000|4000|3850|3850|7053200
941518800000|1999-11-02 05:00:00|3862.5|3862.5|3812.5|3812.5|3925|3925|3812.5|3812.5|6623800
941605200000|1999-11-03 05:00:00|3900|3900|3856.25|3856.25|3931.25|3931.25|3837.5|3837.5|7114400
941691600000|1999-11-04 05:00:00|3862.5|3862.5|3725|3725|3906.25|3906.25|3700|3700|14065500
941778000000|1999-11-05 05:00:00|3625|3625|3475|3475|3625|3625|3425|3425|44375100
942037200000|1999-11-08 05:00:00|3475|3475|3475|3475|3550|3550|3450|3450|21420300
942123600000|1999-11-09 05:00:00|3500|3500|3500|3500|3525|3525|3468.75|3468.75|21135900
942210000000|1999-11-10 05:00:00|3500|3500|3500|3500|3539.844|3539.844|3406.25|3406.25|15382800
942296400000|1999-11-11 05:00:00|3593.75|3593.75|3537.5|3537.5|3593.75|3593.75|3500|3500|9028900
942382800000|1999-11-12 05:00:00|3568.75|3568.75|3512.5|3512.5|3575|3575|3493.75|3493.75|10357400
942642000000|1999-11-15 05:00:00|3512.5|3512.5|3500|3500|3537.5|3537.5|3456.25|3456.25|12646700
942728400000|1999-11-16 05:00:00|3537.5|3537.5|3387.5|3387.5|3583.984|3583.984|3387.5|3387.5|18769000
942814800000|1999-11-17 05:00:00|3425|3425|3381.25|3381.25|3475|3475|3356.25|3356.25|18863000
942901200000|1999-11-18 05:00:00|3462.5|3462.5|3368.75|3368.75|3468.75|3468.75|3331.25|3331.25|17206900
942987600000|1999-11-19 05:00:00|3356.25|3356.25|3375|3375|3418.75|3418.75|3343.75|3343.75|14101800
943246800000|1999-11-22 05:00:00|3412.5|3412.5|3500|3500|3512.5|3512.5|3375|3375|14198300
943333200000|1999-11-23 05:00:00|3537.5|3537.5|3625|3625|3625|3625|3425|3425|14981400
943419600000|1999-11-24 05:00:00|3625|3625|3637.5|3637.5|3643.75|3643.75|3587.5|3587.5|12508800
943592400000|1999-11-26 05:00:00|3668.75|3668.75|3600|3600|3675|3675|3600|3600|5049200
943851600000|1999-11-29 05:00:00|3687.5|3687.5|3743.75|3743.75|3762.5|3762.5|3650|3650|14355200
943938000000|1999-11-30 05:00:00|3693.75|3693.75|3662.5|3662.5|3706.25|3706.25|3612.5|3612.5|10705600
944024400000|1999-12-01 05:00:00|3612.5|3612.5|3589.844|3589.844|3631.25|3631.25|3556.25|3556.25|9106500
944110800000|1999-12-02 05:00:00|3600|3600|3601.172|3601.172|3618.75|3618.75|3581.25|3581.25|10907500
944197200000|1999-12-03 05:00:00|3631.25|3631.25|3575|3575|3650|3650|3575|3575|14162800
944456400000|1999-12-06 05:00:00|3568.75|3568.75|3505.859|3505.859|3587.5|3587.5|3443.75|3443.75|13634400
944542800000|1999-12-07 05:00:00|3456.25|3456.25|3381.25|3381.25|3481.25|3481.25|3337.5|3337.5|17475500
944629200000|1999-12-08 05:00:00|3387.5|3387.5|3399.609|3399.609|3437.5|3437.5|3362.5|3362.5|11810900
944715600000|1999-12-09 05:00:00|3400|3400|3375|3375|3412.5|3412.5|3356.25|3356.25|9636900
944802000000|1999-12-10 05:00:00|3362.5|3362.5|3387.5|3387.5|3425|3425|3337.5|3337.5|10260900
945061200000|1999-12-13 05:00:00|3350|3350|3312.5|3312.5|3381.25|3381.25|3300|3300|20098700
945147600000|1999-12-14 05:00:00|3300|3300|3337.5|3337.5|3350|3350|3256.25|3256.25|15333900
945234000000|1999-12-15 05:00:00|3312.5|3312.5|3425|3425|3443.75|3443.75|3306.25|3306.25|13274900
945320400000|1999-12-16 05:00:00|3437.5|3437.5|3400|3400|3437.5|3437.5|3350|3350|16047900
945406800000|1999-12-17 05:00:00|3418.75|3418.75|3325|3325|3425|3425|3325|3325|18638500
945666000000|1999-12-20 05:00:00|3331.25|3331.25|3291.406|3291.406|3337.5|3337.5|3256.25|3256.25|10083200
945752400000|1999-12-21 05:00:00|3256.25|3256.25|3262.5|3262.5|3287.5|3287.5|3237.5|3237.5|12031100
945838800000|1999-12-22 05:00:00|3262.5|3262.5|3375|3375|3400|3400|3250|3250|11841300
945925200000|1999-12-23 05:00:00|3400|3400|3412.5|3412.5|3437.5|3437.5|3375|3375|7767600
946270800000|1999-12-27 05:00:00|3400|3400|3450|3450|3450|3450|3375|3375|7835000
946357200000|1999-12-28 05:00:00|3400|3400|3362.5|3362.5|3412.5|3412.5|3306.25|3306.25|6334100
946443600000|1999-12-29 05:00:00|3300|3300|3287.5|3287.5|3318.75|3318.75|3262.5|3262.5|7325800
946530000000|1999-12-30 05:00:00|3262.5|3262.5|3268.75|3268.75|3281.25|3281.25|3250|3250|7615000
946616400000|1999-12-31 05:00:00|3250|3250|3243.75|3243.75|3262.5|3262.5|3218.75|3218.75|5635500
946875600000|2000-01-03 05:00:00|3206.25|3206.25|3187.5|3187.5|3237.5|3237.5|3162.5|3162.5|12213800
946962000000|2000-01-04 05:00:00|3125|3125|3068.75|3068.75|3150|3150|3000|3000|13481000
947048400000|2000-01-05 05:00:00|3087.5|3087.5|3118.75|3118.75|3187.5|3187.5|3081.25|3081.25|12316500
947134800000|2000-01-06 05:00:00|3125|3125|3231.25|3231.25|3275|3275|3118.75|3118.75|10547300
947221200000|2000-01-07 05:00:00|3400|3400|3450|3450|3487.5|3487.5|3231.25|3231.25|17041900
947480400000|2000-01-10 05:00:00|3500|3500|3443.75|3443.75|3500|3500|3406.25|3406.25|9881400
947566800000|2000-01-11 05:00:00|3425|3425|3400|3400|3500|3500|3400|3400|9247700
947653200000|2000-01-12 05:00:00|3450|3450|3512.5|3512.5|3531.25|3531.25|3443.75|3443.75|10838000
947739600000|2000-01-13 05:00:00|3493.75|3493.75|3700|3700|3712.5|3712.5|3462.5|3462.5|26286400
947826000000|2000-01-14 05:00:00|3743.75|3743.75|3700|3700|3762.5|3762.5|3700|3700|16182000
948171600000|2000-01-18 05:00:00|3712.5|3712.5|3650|3650|3725|3725|3581.25|3581.25|10872500
948258000000|2000-01-19 05:00:00|3675|3675|3700|3700|3706.25|3706.25|3631.25|3631.25|10053500
948344400000|2000-01-20 05:00:00|3675|3675|3639.453|3639.453|3687.5|3687.5|3581.25|3581.25|7980400
948430800000|2000-01-21 05:00:00|3656.25|3656.25|3506.25|3506.25|3656.25|3656.25|3500|3500|12355600
948690000000|2000-01-24 05:00:00|3500|3500|3437.5|3437.5|3525|3525|3337.5|3337.5|13030800
948776400000|2000-01-25 05:00:00|3450|3450|3487.5|3487.5|3543.75|3543.75|3431.25|3431.25|9396200
948862800000|2000-01-26 05:00:00|3481.25|3481.25|3487.5|3487.5|3500|3500|3437.5|3437.5|7332900
948949200000|2000-01-27 05:00:00|3456.25|3456.25|3450|3450|3543.75|3543.75|3450|3450|8594600
949035600000|2000-01-28 05:00:00|3450|3450|3518.75|3518.75|3568.75|3568.75|3387.5|3387.5|11228300
949294800000|2000-01-31 05:00:00|3400|3400|3618.75|3618.75|3650|3650|3400|3400|10168800
949381200000|2000-02-01 05:00:00|3556.25|3556.25|3700|3700|3718.75|3718.75|3550|3550|11713200
949467600000|2000-02-02 05:00:00|3693.75|3693.75|3600|3600|3700|3700|3575|3575|7141500
949554000000|2000-02-03 05:00:00|3606.25|3606.25|3562.5|3562.5|3662.5|3662.5|3531.25|3531.25|8803300
949640400000|2000-02-04 05:00:00|3612.5|3612.5|3575|3575|3612.5|3612.5|3531.25|3531.25|6609100
949899600000|2000-02-07 05:00:00|3587.5|3587.5|3700|3700|3700|3700|3556.25|3556.25|12713500
949986000000|2000-02-08 05:00:00|3706.25|3706.25|3781.25|3781.25|3793.75|3793.75|3687.5|3687.5|15360700
950072400000|2000-02-09 05:00:00|3762.5|3762.5|3612.5|3612.5|3768.75|3768.75|3612.5|3612.5|11207200
950158800000|2000-02-10 05:00:00|3650|3650|3500|3500|3650|3650|3500|3500|10577500
950245200000|2000-02-11 05:00:00|3556.25|3556.25|3500|3500|3556.25|3556.25|3400|3400|10172000
950504400000|2000-02-14 05:00:00|3356.25|3356.25|3500|3500|3531.25|3531.25|3356.25|3356.25|8393400
950590800000|2000-02-15 05:00:00|3506.25|3506.25|3556.25|3556.25|3587.5|3587.5|3475|3475|7832700
950677200000|2000-02-16 05:00:00|3500|3500|3375|3375|3506.25|3506.25|3375|3375|9873900
950763600000|2000-02-17 05:00:00|3412.5|3412.5|3400|3400|3437.5|3437.5|3362.5|3362.5|8495100
950850000000|2000-02-18 05:00:00|3400|3400|3400|3400|3400|3400|3287.5|3287.5|10314100
951195600000|2000-02-22 05:00:00|3343.75|3343.75|3350|3350|3381.25|3381.25|3312.5|3312.5|8735300
951282000000|2000-02-23 05:00:00|3381.25|3381.25|3400|3400|3400|3400|3293.75|3293.75|9090200
951368400000|2000-02-24 05:00:00|3287.5|3287.5|3306.25|3306.25|3331.25|3331.25|3256.25|3256.25|9286600
951454800000|2000-02-25 05:00:00|3300|3300|3237.5|3237.5|3325|3325|3200|3200|8255000
951714000000|2000-02-28 05:00:00|3212.5|3212.5|3218.75|3218.75|3243.75|3243.75|3193.75|3193.75|8108300
951800400000|2000-02-29 05:00:00|3287.5|3287.5|3212.5|3212.5|3287.5|3287.5|3162.5|3162.5|11809600
951886800000|2000-03-01 05:00:00|3212.5|3212.5|3187.5|3187.5|3243.75|3243.75|3150|3150|10993200
951973200000|2000-03-02 05:00:00|3200|3200|3200|3200|3200|3200|3150|3150|8352200
952059600000|2000-03-03 05:00:00|3350|3350|3262.5|3262.5|3350|3350|3150|3150|10046100
952318800000|2000-03-06 05:00:00|3206.25|3206.25|3168.75|3168.75|3256.25|3256.25|3150|3150|10581200
952405200000|2000-03-07 05:00:00|3137.5|3137.5|3000|3000|3150|3150|3000|3000|14535400
952491600000|2000-03-08 05:00:00|3100|3100|3243.75|3243.75|3312.5|3312.5|3018.75|3018.75|18806400
952578000000|2000-03-09 05:00:00|3262.5|3262.5|3437.5|3437.5|3437.5|3437.5|3225|3225|18199200
952664400000|2000-03-10 05:00:00|3512.5|3512.5|3500|3500|3525|3525|3400|3400|19474800
952923600000|2000-03-13 05:00:00|3512.5|3512.5|3431.25|3431.25|3512.5|3512.5|3350|3350|11671200
953010000000|2000-03-14 05:00:00|3418.75|3418.75|3325|3325|3418.75|3418.75|3300|3300|8641400
953096400000|2000-03-15 05:00:00|3387.5|3387.5|3525|3525|3562.5|3562.5|3375|3375|15513800
953182800000|2000-03-16 05:00:00|3618.75|3618.75|3650|3650|3656.25|3656.25|3562.5|3562.5|18352100
953269200000|2000-03-17 05:00:00|3606.25|3606.25|3581.25|3581.25|3631.25|3631.25|3550|3550|12775500
953528400000|2000-03-20 05:00:00|3600|3600|3500|3500|3606.25|3606.25|3400|3400|7863500
953614800000|2000-03-21 05:00:00|3606.25|3606.25|3668.75|3668.75|3700|3700|3581.25|3581.25|13597400
953701200000|2000-03-22 05:00:00|3575|3575|3562.5|3562.5|3612.5|3612.5|3462.5|3462.5|17387200
953787600000|2000-03-23 05:00:00|3481.25|3481.25|3525|3525|3593.75|3593.75|3481.25|3481.25|10118600
953874000000|2000-03-24 05:00:00|3525|3525|3487.5|3487.5|3587.5|3587.5|3481.25|3481.25|8998600
954133200000|2000-03-27 05:00:00|3487.5|3487.5|3475|3475|3550|3550|3468.75|3468.75|9267300
954219600000|2000-03-28 05:00:00|3425|3425|3506.25|3506.25|3556.25|3556.25|3425|3425|8812800
954306000000|2000-03-29 05:00:00|3525|3525|3637.5|3637.5|3675|3675|3510.156|3510.156|13952700
954392400000|2000-03-30 05:00:00|3643.75|3643.75|3650|3650|3681.25|3681.25|3606.25|3606.25|9920100
954478800000|2000-03-31 05:00:00|3656.25|3656.25|3656.25|3656.25|3687.5|3687.5|3568.75|3568.75|8655100
954734400000|2000-04-03 04:00:00|3700|3700|3800|3800|3862.5|3862.5|3675|3675|19046500
954820800000|2000-04-04 04:00:00|3868.75|3868.75|3975|3975|4000|4000|3800|3800|33558300
954907200000|2000-04-05 04:00:00|3850|3850|3862.5|3862.5|3918.75|3918.75|3837.5|3837.5|9554700
954993600000|2000-04-06 04:00:00|3812.5|3812.5|3837.5|3837.5|3862.5|3862.5|3775|3775|9527600
955080000000|2000-04-07 04:00:00|3850|3850|3881.25|3881.25|3943.75|3943.75|3843.75|3843.75|9316200
955339200000|2000-04-10 04:00:00|3893.75|3893.75|3981.25|3981.25|4031.25|4031.25|3875|3875|15381000
955425600000|2000-04-11 04:00:00|3975|3975|3981.25|3981.25|4050|4050|3956.25|3956.25|13082800
955512000000|2000-04-12 04:00:00|3950|3950|4037.5|4037.5|4100|4100|3925|3925|16946900
955598400000|2000-04-13 04:00:00|4018.75|4018.75|3962.5|3962.5|4037.5|4037.5|3893.75|3893.75|12536000
955684800000|2000-04-14 04:00:00|3893.75|3893.75|3793.75|3793.75|3906.25|3906.25|3687.5|3687.5|13730900
955944000000|2000-04-17 04:00:00|3725|3725|3800|3800|3887.5|3887.5|3700|3700|13853300
956030400000|2000-04-18 04:00:00|3800|3800|3956.25|3956.25|3962.5|3962.5|3800|3800|14219400
956116800000|2000-04-19 04:00:00|3968.75|3968.75|4131.25|4131.25|4250|4250|3937.5|3937.5|20078700
956203200000|2000-04-20 04:00:00|4212.5|4212.5|4150|4150|4212.5|4212.5|4075|4075|10864700
956548800000|2000-04-24 04:00:00|4150|4150|4350|4350|4425|4425|4125|4125|14900400
956635200000|2000-04-25 04:00:00|4312.5|4312.5|4343.75|4343.75|4375|4375|4218.75|4218.75|10370700
956721600000|2000-04-26 04:00:00|4275|4275|4350|4350|4350|4350|4250|4250|10414700
956808000000|2000-04-27 04:00:00|4200|4200|4275|4275|4356.25|4356.25|4200|4200|10267500
956894400000|2000-04-28 04:00:00|4275|4275|4212.5|4212.5|4287.5|4287.5|4175|4175|8958800
957153600000|2000-05-01 04:00:00|4225|4225|4181.25|4181.25|4350|4350|4131.25|4131.25|8255400
957240000000|2000-05-02 04:00:00|4200|4200|4293.75|4293.75|4325|4325|4187.5|4187.5|10711100
957326400000|2000-05-03 04:00:00|4293.75|4293.75|4268.75|4268.75|4343.75|4343.75|4225|4225|11521700
957412800000|2000-05-04 04:00:00|4250|4250|4300|4300|4331.25|4331.25|4225|4225|6383900
957499200000|2000-05-05 04:00:00|4237.5|4237.5|4462.5|4462.5|4493.75|4493.75|4206.25|4206.25|12594200
957758400000|2000-05-08 04:00:00|4500|4500|4612.5|4612.5|4637.5|4637.5|4493.75|4493.75|18289900
957844800000|2000-05-09 04:00:00|4556.25|4556.25|4462.5|4462.5|4568.75|4568.75|4437.5|4437.5|11133100
957931200000|2000-05-10 04:00:00|4406.25|4406.25|4339.453|4339.453|4518.75|4518.75|4200|4200|10410200
958017600000|2000-05-11 04:00:00|4356.25|4356.25|4269.531|4269.531|4362.5|4362.5|4231.25|4231.25|9846200
958104000000|2000-05-12 04:00:00|4237.5|4237.5|4308.594|4308.594|4337.5|4337.5|4168.75|4168.75|7795100
958363200000|2000-05-15 04:00:00|4281.25|4281.25|4400|4400|4425|4425|4268.75|4268.75|8204100
958449600000|2000-05-16 04:00:00|4443.75|4443.75|4450|4450|4487.5|4487.5|4325|4325|12376600
958536000000|2000-05-17 04:00:00|4450|4450|4500|4500|4531.25|4531.25|4418.75|4418.75|14091000
958622400000|2000-05-18 04:00:00|4512.5|4512.5|4518.75|4518.75|4556.25|4556.25|4475|4475|7234800
958708800000|2000-05-19 04:00:00|4468.75|4468.75|4418.75|4418.75|4475|4475|4381.25|4381.25|7276100
958968000000|2000-05-22 04:00:00|4443.75|4443.75|4393.75|4393.75|4518.75|4518.75|4325|4325|9069600
959054400000|2000-05-23 04:00:00|4381.25|4381.25|4418.75|4418.75|4450|4450|4318.75|4318.75|6953200
959140800000|2000-05-24 04:00:00|4337.5|4337.5|4425|4425|4493.75|4493.75|4337.5|4337.5|8318300
959227200000|2000-05-25 04:00:00|4456.25|4456.25|4565.625|4565.625|4575|4575|4443.75|4443.75|10206700
959313600000|2000-05-26 04:00:00|4487.5|4487.5|4512.5|4512.5|4543.75|4543.75|4468.75|4468.75|5971500
959659200000|2000-05-30 04:00:00|4406.25|4406.25|4418.75|4418.75|4443.75|4443.75|4368.75|4368.75|8301200
959745600000|2000-05-31 04:00:00|4375|4375|4450|4450|4500|4500|4368.75|4368.75|7012900
959832000000|2000-06-01 04:00:00|4568.75|4568.75|4500|4500|4612.5|4612.5|4487.5|4487.5|9953800
959918400000|2000-06-02 04:00:00|4593.75|4593.75|4356.25|4356.25|4593.75|4593.75|4325|4325|10402400
960177600000|2000-06-05 04:00:00|4381.25|4381.25|4275|4275|4393.75|4393.75|4225|4225|9707400
960264000000|2000-06-06 04:00:00|4300|4300|4343.75|4343.75|4381.25|4381.25|4243.75|4243.75|9478800
960350400000|2000-06-07 04:00:00|4343.75|4343.75|4350|4350|4418.75|4418.75|4325|4325|5563800
960436800000|2000-06-08 04:00:00|4375|4375|4425|4425|4443.75|4443.75|4356.25|4356.25|6412700
960523200000|2000-06-09 04:00:00|4437.5|4437.5|4600|4600|4600|4600|4412.5|4412.5|6633600
960782400000|2000-06-12 04:00:00|4506.25|4506.25|4437.5|4437.5|4575|4575|4437.5|4437.5|5685000
960868800000|2000-06-13 04:00:00|4537.5|4537.5|4584.375|4584.375|4637.5|4637.5|4506.25|4506.25|11281600
960955200000|2000-06-14 04:00:00|4593.75|4593.75|4659.375|4659.375|4693.75|4693.75|4587.5|4587.5|11057900
961041600000|2000-06-15 04:00:00|4637.5|4637.5|4700|4700|4700|4700|4612.5|4612.5|8344800
961128000000|2000-06-16 04:00:00|4643.75|4643.75|4793.75|4793.75|4812.5|4812.5|4643.75|4643.75|14399100
961387200000|2000-06-19 04:00:00|4781.25|4781.25|4675|4675|4781.25|4781.25|4675|4675|8305600
961473600000|2000-06-20 04:00:00|4662.5|4662.5|4625|4625|4687.5|4687.5|4525|4525|11017800
961560000000|2000-06-21 04:00:00|4700|4700|4687.5|4687.5|4718.75|4718.75|4637.5|4637.5|16404300
961646400000|2000-06-22 04:00:00|4681.25|4681.25|4575|4575|4681.25|4681.25|4450|4450|17013700
961732800000|2000-06-23 04:00:00|4600|4600|4587.5|4587.5|4650|4650|4525|4525|14269300
961992000000|2000-06-26 04:00:00|4600|4600|4625|4625|4637.5|4637.5|4550|4550|15928100
962078400000|2000-06-27 04:00:00|4650|4650|4700|4700|4710.938|4710.938|4593.75|4593.75|11696500
962164800000|2000-06-28 04:00:00|4662.5|4662.5|4647.656|4647.656|4693.75|4693.75|4625|4625|12762500
962251200000|2000-06-29 04:00:00|4668.75|4668.75|4623.438|4623.438|4668.75|4668.75|4562.5|4562.5|16606300
962337600000|2000-06-30 04:00:00|4575|4575|4800|4800|4810.156|4810.156|4575|4575|16150300
962596800000|2000-07-03 04:00:00|4781.25|4781.25|4768.75|4768.75|4781.25|4781.25|4706.25|4706.25|5780900
962769600000|2000-07-05 04:00:00|4800|4800|4743.75|4743.75|4800|4800|4700|4700|11266300
962856000000|2000-07-06 04:00:00|4762.5|4762.5|4656.25|4656.25|4762.5|4762.5|4618.75|4618.75|9852300
962942400000|2000-07-07 04:00:00|4668.75|4668.75|4581.25|4581.25|4700|4700|4581.25|4581.25|12721500
963201600000|2000-07-10 04:00:00|4650|4650|4781.25|4781.25|4793.75|4793.75|4593.75|4593.75|10745500
963288000000|2000-07-11 04:00:00|4762.5|4762.5|4900|4900|4900|4900|4737.5|4737.5|13656200
963374400000|2000-07-12 04:00:00|4925|4925|4796.875|4796.875|4925|4925|4796.875|4796.875|9915800
963460800000|2000-07-13 04:00:00|4787.5|4787.5|4612.5|4612.5|4787.5|4787.5|4581.25|4581.25|14427100
963547200000|2000-07-14 04:00:00|4550|4550|4506.25|4506.25|4600|4600|4425|4425|11938300
963806400000|2000-07-17 04:00:00|4512.5|4512.5|4610.938|4610.938|4731.25|4731.25|4475|4475|10666600
963892800000|2000-07-18 04:00:00|4662.5|4662.5|4487.5|4487.5|4700|4700|4418.75|4418.75|13512500
963979200000|2000-07-19 04:00:00|4493.75|4493.75|4643.75|4643.75|4650|4650|4375|4375|11466100
964065600000|2000-07-20 04:00:00|4650|4650|4500|4500|4656.25|4656.25|4431.25|4431.25|14178900
964152000000|2000-07-21 04:00:00|4500|4500|4587.5|4587.5|4625|4625|4462.5|4462.5|8951400
964411200000|2000-07-24 04:00:00|4543.75|4543.75|4756.25|4756.25|4818.75|4818.75|4543.75|4543.75|14813200
964497600000|2000-07-25 04:00:00|4350|4350|4400|4400|4500|4500|4300|4300|30772300
964584000000|2000-07-26 04:00:00|4468.75|4468.75|4350|4350|4500|4500|4275|4275|25555100
964670400000|2000-07-27 04:00:00|4306.25|4306.25|4460.938|4460.938|4487.5|4487.5|4300|4300|11483500
964756800000|2000-07-28 04:00:00|4412.5|4412.5|4387.5|4387.5|4450|4450|4350|4350|7877300
965016000000|2000-07-31 04:00:00|4368.75|4368.75|4337.5|4337.5|4406.25|4406.25|4287.5|4287.5|9475400
965102400000|2000-08-01 04:00:00|4362.5|4362.5|4575|4575|4593.75|4593.75|4337.5|4337.5|13638500
965188800000|2000-08-02 04:00:00|4550|4550|4612.5|4612.5|4650|4650|4543.75|4543.75|12231200
965275200000|2000-08-03 04:00:00|4662.5|4662.5|4475|4475|4668.75|4668.75|4475|4475|8097300
965361600000|2000-08-04 04:00:00|4550|4550|4550|4550|4600|4600|4412.5|4412.5|8094100
965620800000|2000-08-07 04:00:00|4600|4600|4492.188|4492.188|4600|4600|4431.25|4431.25|7498300
965707200000|2000-08-08 04:00:00|4493.75|4493.75|4492.188|4492.188|4587.5|4587.5|4425|4425|8872900
965793600000|2000-08-09 04:00:00|4475|4475|4275|4275|4556.25|4556.25|4200|4200|15688500
965880000000|2000-08-10 04:00:00|4300|4300|4200|4200|4362.5|4362.5|4200|4200|13180800
965966400000|2000-08-11 04:00:00|4287.5|4287.5|4287.5|4287.5|4325|4325|4250|4250|7656700
966225600000|2000-08-14 04:00:00|4312.5|4312.5|4271.875|4271.875|4331.25|4331.25|4271.875|4271.875|7294500
966312000000|2000-08-15 04:00:00|4300|4300|4200|4200|4331.25|4331.25|4200|4200|7792500
966398400000|2000-08-16 04:00:00|4293.75|4293.75|4343.75|4343.75|4375|4375|4275|4275|7821000
966484800000|2000-08-17 04:00:00|4393.75|4393.75|4400|4400|4462.5|4462.5|4312.5|4312.5|11434200
966571200000|2000-08-18 04:00:00|4350|4350|4275|4275|4368.75|4368.75|4231.25|4231.25|10898900
966830400000|2000-08-21 04:00:00|4293.75|4293.75|4375|4375|4375|4375|4200|4200|6294100
966916800000|2000-08-22 04:00:00|4362.5|4362.5|4250|4250|4362.5|4362.5|4231.25|4231.25|9062200
967003200000|2000-08-23 04:00:00|4237.5|4237.5|4303.125|4303.125|4337.5|4337.5|4237.5|4237.5|6576500
967089600000|2000-08-24 04:00:00|4337.5|4337.5|4309.375|4309.375|4343.75|4343.75|4300|4300|6095600
967176000000|2000-08-25 04:00:00|4356.25|4356.25|4381.25|4381.25|4393.75|4393.75|4306.25|4306.25|5660100
967435200000|2000-08-28 04:00:00|4393.75|4393.75|4284.375|4284.375|4393.75|4393.75|4275|4275|7402100
967521600000|2000-08-29 04:00:00|4212.5|4212.5|4256.25|4256.25|4331.25|4331.25|4200|4200|9721700
967608000000|2000-08-30 04:00:00|4250|4250|4200|4200|4281.25|4281.25|4175|4175|9389100
967694400000|2000-08-31 04:00:00|4275|4275|4314.063|4314.063|4343.75|4343.75|4256.25|4256.25|11088600
967780800000|2000-09-01 04:00:00|4375|4375|4315.625|4315.625|4387.5|4387.5|4287.5|4287.5|7489200
968126400000|2000-09-05 04:00:00|4256.25|4256.25|4081.25|4081.25|4262.5|4262.5|4043.75|4043.75|19353600
968212800000|2000-09-06 04:00:00|4056.25|4056.25|3987.5|3987.5|4062.5|4062.5|3937.5|3937.5|19182200
968299200000|2000-09-07 04:00:00|3987.5|3987.5|4031.25|4031.25|4056.25|4056.25|3987.5|3987.5|13108200
968385600000|2000-09-08 04:00:00|4025|4025|4050|4050|4062.5|4062.5|3987.5|3987.5|10759700
968644800000|2000-09-11 04:00:00|4000|4000|4100|4100|4100|4100|3968.75|3968.75|10413000
968731200000|2000-09-12 04:00:00|4025|4025|4025|4025|4106.25|4106.25|4000|4000|10328300
968817600000|2000-09-13 04:00:00|4125|4125|4106.25|4106.25|4156.25|4156.25|4075|4075|9669100
968904000000|2000-09-14 04:00:00|4143.75|4143.75|4137.5|4137.5|4143.75|4143.75|4081.25|4081.25|8840900
968990400000|2000-09-15 04:00:00|4100|4100|4125|4125|4168.75|4168.75|4100|4100|13148600
969249600000|2000-09-18 04:00:00|4118.75|4118.75|4193.75|4193.75|4200|4200|4106.25|4106.25|7199400
969336000000|2000-09-19 04:00:00|4193.75|4193.75|4101.953|4101.953|4212.5|4212.5|4081.25|4081.25|8499900
969422400000|2000-09-20 04:00:00|4093.75|4093.75|4092.578|4092.578|4100|4100|4025|4025|6536400
969508800000|2000-09-21 04:00:00|4087.5|4087.5|4250|4250|4381.25|4381.25|4068.75|4068.75|13000900
969595200000|2000-09-22 04:00:00|4350|4350|4431.25|4431.25|4443.75|4443.75|4262.5|4262.5|18000000
969854400000|2000-09-25 04:00:00|4406.25|4406.25|4412.5|4412.5|4425|4425|4350|4350|8898800
969940800000|2000-09-26 04:00:00|4337.5|4337.5|4350|4350|4412.5|4412.5|4325|4325|9729600
970027200000|2000-09-27 04:00:00|4318.75|4318.75|4325|4325|4337.5|4337.5|4206.25|4206.25|9103000
970113600000|2000-09-28 04:00:00|4312.5|4312.5|4368.75|4368.75|4487.5|4487.5|4312.5|4312.5|14355200
970200000000|2000-09-29 04:00:00|4450|4450|4491.797|4491.797|4537.5|4537.5|4312.5|4312.5|15212900
970459200000|2000-10-02 04:00:00|4437.5|4437.5|4425|4425|4462.5|4462.5|4350|4350|9709100
970545600000|2000-10-03 04:00:00|4368.75|4368.75|4425|4425|4481.25|4481.25|4356.25|4356.25|8419900
970632000000|2000-10-04 04:00:00|4337.5|4337.5|4275|4275|4431.25|4431.25|4225|4225|12739100
970718400000|2000-10-05 04:00:00|4300|4300|4475|4475|4500|4500|4293.75|4293.75|10752700
970804800000|2000-10-06 04:00:00|4462.5|4462.5|4462.5|4462.5|4493.75|4493.75|4312.5|4312.5|8261800
971064000000|2000-10-09 04:00:00|4406.25|4406.25|4312.5|4312.5|4462.5|4462.5|4312.5|4312.5|5819000
971150400000|2000-10-10 04:00:00|4350|4350|4450|4450|4500|4500|4331.25|4331.25|11810100
971236800000|2000-10-11 04:00:00|4518.75|4518.75|4412.5|4412.5|4525|4525|4375|4375|13827100
971323200000|2000-10-12 04:00:00|4325|4325|4462.5|4462.5|4537.5|4537.5|4281.25|4281.25|15417300
971409600000|2000-10-13 04:00:00|4387.5|4387.5|4262.5|4262.5|4425|4425|4212.5|4212.5|12761000
971668800000|2000-10-16 04:00:00|4293.75|4293.75|4368.75|4368.75|4375|4375|4281.25|4281.25|9074700
971755200000|2000-10-17 04:00:00|4312.5|4312.5|4493.75|4493.75|4506.25|4506.25|4287.5|4287.5|13150300
971841600000|2000-10-18 04:00:00|4387.5|4387.5|4375|4375|4487.5|4487.5|4300|4300|12203700
971928000000|2000-10-19 04:00:00|4100|4100|4300|4300|4325|4325|4100|4100|10981500
972014400000|2000-10-20 04:00:00|4262.5|4262.5|4337.5|4337.5|4343.75|4343.75|4250|4250|7890700
972273600000|2000-10-23 04:00:00|4387.5|4387.5|4537.5|4537.5|4575|4575|4343.75|4343.75|14904600
972360000000|2000-10-24 04:00:00|4200|4200|4300|4300|4443.75|4443.75|4175|4175|23027600
972446400000|2000-10-25 04:00:00|4362.5|4362.5|4493.75|4493.75|4525|4525|4325|4325|13967100
972532800000|2000-10-26 04:00:00|4431.25|4431.25|4537.5|4537.5|4600|4600|4431.25|4431.25|16083200
972619200000|2000-10-27 04:00:00|4543.75|4543.75|4412.5|4412.5|4562.5|4562.5|4375|4375|13924400
972882000000|2000-10-30 05:00:00|4462.5|4462.5|4387.5|4387.5|4475|4475|4337.5|4337.5|11549700
972968400000|2000-10-31 05:00:00|4400|4400|4318.75|4318.75|4443.75|4443.75|4306.25|4306.25|11969100
973054800000|2000-11-01 05:00:00|4375|4375|4350|4350|4400|4400|4318.75|4318.75|16070700
973141200000|2000-11-02 05:00:00|4375|4375|4318.75|4318.75|4387.5|4387.5|4267.578|4267.578|12153400
973227600000|2000-11-03 05:00:00|4343.75|4343.75|4362.5|4362.5|4368.75|4368.75|4262.5|4262.5|9301500
973486800000|2000-11-06 05:00:00|4350|4350|4450|4450|4525|4525|4337.5|4337.5|13240100
973573200000|2000-11-07 05:00:00|4487.5|4487.5|4481.25|4481.25|4531.25|4531.25|4425|4425|10551800
973659600000|2000-11-08 05:00:00|4450|4450|4537.5|4537.5|4612.5|4612.5|4437.5|4437.5|14384500
973746000000|2000-11-09 05:00:00|4475|4475|4462.5|4462.5|4525|4525|4356.25|4356.25|11657700
973832400000|2000-11-10 05:00:00|4493.75|4493.75|4412.5|4412.5|4568.75|4568.75|4412.5|4412.5|11443300
974091600000|2000-11-13 05:00:00|4325|4325|4218.75|4218.75|4356.25|4356.25|4100|4100|14661200
974178000000|2000-11-14 05:00:00|4175|4175|4281.25|4281.25|4375|4375|4137.5|4137.5|14789600
974264400000|2000-11-15 05:00:00|4300|4300|4306.25|4306.25|4325|4325|4212.5|4212.5|11581200
974350800000|2000-11-16 05:00:00|4287.5|4287.5|4331.25|4331.25|4368.75|4368.75|4256.25|4256.25|9197300
974437200000|2000-11-17 05:00:00|4362.5|4362.5|4300|4300|4475|4475|4293.75|4293.75|13195600
974696400000|2000-11-20 05:00:00|4325|4325|4300|4300|4381.25|4381.25|4268.75|4268.75|8564000
974782800000|2000-11-21 05:00:00|4237.5|4237.5|4350|4350|4387.5|4387.5|4237.5|4237.5|6599000
974869200000|2000-11-22 05:00:00|4212.5|4212.5|4300|4300|4381.25|4381.25|4200|4200|9419600
975042000000|2000-11-24 05:00:00|4312.5|4312.5|4231.25|4231.25|4318.75|4318.75|4206.25|4206.25|6119700
975301200000|2000-11-27 05:00:00|4275|4275|4487.5|4487.5|4518.75|4518.75|4243.75|4243.75|13814200
975387600000|2000-11-28 05:00:00|4443.75|4443.75|4500|4500|4568.75|4568.75|4268.75|4268.75|10769600
975474000000|2000-11-29 05:00:00|4512.5|4512.5|4562.5|4562.5|4618.75|4618.75|4493.75|4493.75|14948000
975560400000|2000-11-30 05:00:00|4600|4600|4431.25|4431.25|4643.75|4643.75|4375|4375|17256600
975646800000|2000-12-01 05:00:00|4412.5|4412.5|4350|4350|4412.5|4412.5|4175|4175|17587100
975906000000|2000-12-04 05:00:00|4250|4250|4418.75|4418.75|4450|4450|4237.5|4237.5|12430000
975992400000|2000-12-05 05:00:00|4475|4475|4450|4450|4493.75|4493.75|4375|4375|12898600
976078800000|2000-12-06 05:00:00|4362.5|4362.5|4337.5|4337.5|4393.75|4393.75|4237.5|4237.5|16222900
976165200000|2000-12-07 05:00:00|4381.25|4381.25|4343.75|4343.75|4425|4425|4275|4275|11406500
976251600000|2000-12-08 05:00:00|4300|4300|4350|4350|4450|4450|4250|4250|13987300
976510800000|2000-12-11 05:00:00|4356.25|4356.25|4362.5|4362.5|4468.75|4468.75|4350|4350|15639800
976597200000|2000-12-12 05:00:00|4400|4400|4400|4400|4462.5|4462.5|4381.25|4381.25|10434600
976683600000|2000-12-13 05:00:00|4406.25|4406.25|4581.25|4581.25|4637.5|4637.5|4406.25|4406.25|19160400
976770000000|2000-12-14 05:00:00|4593.75|4593.75|4556.25|4556.25|4618.75|4618.75|4537.5|4537.5|10375300
976856400000|2000-12-15 05:00:00|4525|4525|4543.75|4543.75|4643.75|4643.75|4506.25|4506.25|23440200
977115600000|2000-12-18 05:00:00|4562.5|4562.5|4650|4650|4650|4650|4500|4500|11621400
977202000000|2000-12-19 05:00:00|4650|4650|4743.75|4743.75|4800|4800|4637.5|4637.5|18364800
977288400000|2000-12-20 05:00:00|4750|4750|4637.5|4637.5|4806.25|4806.25|4600|4600|16844200
977374800000|2000-12-21 05:00:00|4581.25|4581.25|4250|4250|4632.813|4632.813|4250|4250|20325100
977461200000|2000-12-22 05:00:00|4400|4400|4437.5|4437.5|4543.75|4543.75|4393.75|4393.75|15179400
977806800000|2000-12-26 05:00:00|4462.5|4462.5|4468.75|4468.75|4593.75|4593.75|4443.75|4443.75|7661600
977893200000|2000-12-27 05:00:00|4481.25|4481.25|4525|4525|4612.5|4612.5|4481.25|4481.25|8682700
977979600000|2000-12-28 05:00:00|4593.75|4593.75|4575|4575|4631.25|4631.25|4525|4525|9610900
978066000000|2000-12-29 05:00:00|4625|4625|4600|4600|4687.5|4687.5|4587.5|4587.5|7724000
978411600000|2001-01-02 05:00:00|4556.25|4556.25|4612.5|4612.5|4675|4675|4550|4550|10655700
978498000000|2001-01-03 05:00:00|4600|4600|4356.25|4356.25|4643.75|4643.75|4250|4250|22539500
978584400000|2001-01-04 05:00:00|4387.5|4387.5|4181.25|4181.25|4393.75|4393.75|4100|4100|33064500
978670800000|2001-01-05 05:00:00|4250|4250|4237.5|4237.5|4343.75|4343.75|4162.5|4162.5|18119600
978930000000|2001-01-08 05:00:00|4300|4300|4187.5|4187.5|4337.5|4337.5|4156.25|4156.25|13851000
979016400000|2001-01-09 05:00:00|4225|4225|4325|4325|4325|4325|4200|4200|11225900
979102800000|2001-01-10 05:00:00|4312.5|4312.5|4231.25|4231.25|4375|4375|4225|4225|14162800
979189200000|2001-01-11 05:00:00|4212.5|4212.5|4100|4100|4237.5|4237.5|4075|4075|22098000
979275600000|2001-01-12 05:00:00|4100|4100|4143.75|4143.75|4175|4175|4087.5|4087.5|18387600
979621200000|2001-01-16 05:00:00|4100|4100|4168.75|4168.75|4212.5|4212.5|4093.75|4093.75|16295900
979707600000|2001-01-17 05:00:00|4137.5|4137.5|4075|4075|4137.5|4137.5|4050|4050|17256200
979794000000|2001-01-18 05:00:00|4112.5|4112.5|4112.5|4112.5|4181.25|4181.25|4087.5|4087.5|17133300
979880400000|2001-01-19 05:00:00|4100|4100|4137.5|4137.5|4150|4150|4062.5|4062.5|16545300
980139600000|2001-01-22 05:00:00|4175|4175|4212.5|4212.5|4243.75|4243.75|4143.75|4143.75|14709000
980226000000|2001-01-23 05:00:00|4175|4175|4287.5|4287.5|4293.75|4293.75|4162.5|4162.5|12209300
980312400000|2001-01-24 05:00:00|4287.5|4287.5|4293.75|4293.75|4318.75|4318.75|4225|4225|21559000
980398800000|2001-01-25 05:00:00|4300|4300|4443.75|4443.75|4493.75|4493.75|4287.5|4287.5|14746700
980485200000|2001-01-26 05:00:00|4493.75|4493.75|4431.25|4431.25|4512.5|4512.5|4400|4400|14351900
980744400000|2001-01-29 05:00:00|4432|4432|4330|4330|4490|4490|4309|4309|10291000
980830800000|2001-01-30 05:00:00|4355|4355|4428|4428|4460|4460|4307|4307|9589500
980917200000|2001-01-31 05:00:00|4428|4428|4515|4515|4515|4515|4339|4339|13045200
981003600000|2001-02-01 05:00:00|4515|4515|4521|4521|4521|4521|4451|4451|9539400
981090000000|2001-02-02 05:00:00|4519|4519|4490|4490|4524|4524|4466|4466|9906100
981349200000|2001-02-05 05:00:00|4490|4490|4575|4575|4600|4600|4471|4471|11377900
981435600000|2001-02-06 05:00:00|4670|4670|4585|4585|4671|4671|4559|4559|15564500
981522000000|2001-02-07 05:00:00|4585|4585|4450|4450|4620|4620|4450|4450|19117000
981608400000|2001-02-08 05:00:00|4470|4470|4475|4475|4528|4528|4402|4402|11761800
981694800000|2001-02-09 05:00:00|4485|4485|4504|4504|4605|4605|4476|4476|10115100
981954000000|2001-02-12 05:00:00|4525|4525|4612|4612|4612|4612|4507|4507|10924100
982040400000|2001-02-13 05:00:00|4529|4529|4503|4503|4529|4529|4456|4456|14356100
982126800000|2001-02-14 05:00:00|4465|4465|4520|4520|4548|4548|4426|4426|11218000
982213200000|2001-02-15 05:00:00|4455|4455|4425|4425|4475|4475|4355|4355|12204300
982299600000|2001-02-16 05:00:00|4395|4395|4526|4526|4553|4553|4395|4395|14790600
982645200000|2001-02-20 05:00:00|4527|4527|4487|4487|4595|4595|4480|4480|11025900
982731600000|2001-02-21 05:00:00|4510|4510|4481|4481|4600|4600|4475|4475|12084700
982818000000|2001-02-22 05:00:00|4595|4595|4509|4509|4600|4600|4468|4468|17276200
982904400000|2001-02-23 05:00:00|4509|4509|4482|4482|4515|4515|4432|4432|9996800
983163600000|2001-02-26 05:00:00|4425|4425|4525|4525|4525|4525|4400|4400|11181500
983250000000|2001-02-27 05:00:00|4507|4507|4521|4521|4544|4544|4491|4491|8087800
983336400000|2001-02-28 05:00:00|4525|4525|4500|4500|4548|4548|4445|4445|14031300
983422800000|2001-03-01 05:00:00|4498|4498|4410|4410|4498|4498|4380|4380|14837300
983509200000|2001-03-02 05:00:00|4430|4430|4361|4361|4452|4452|4322|4322|15909500
983768400000|2001-03-05 05:00:00|4354|4354|4383|4383|4407|4407|4289|4289|10063100
983854800000|2001-03-06 05:00:00|4447|4447|4310|4310|4447|4447|4291|4291|10659300
983941200000|2001-03-07 05:00:00|4270|4270|4195|4195|4284|4284|4177|4177|15972100
984027600000|2001-03-08 05:00:00|4196|4196|4200|4200|4245|4245|4150|4150|13707900
984114000000|2001-03-09 05:00:00|4237|4237|4245|4245|4283|4283|4213|4213|11227300
984373200000|2001-03-12 05:00:00|4170|4170|4035|4035|4225|4225|4000|4000|13750500
984459600000|2001-03-13 05:00:00|4010|4010|3990|3990|4025|4025|3825|3825|21433500
984546000000|2001-03-14 05:00:00|3900|3900|3900|3900|3950|3950|3820|3820|18618900
984632400000|2001-03-15 05:00:00|3900|3900|3855|3855|3920|3920|3800|3800|18045500
984718800000|2001-03-16 05:00:00|3802|3802|3737|3737|3840|3840|3689|3689|28071100
984978000000|2001-03-19 05:00:00|3705|3705|3760|3760|3799|3799|3705|3705|14040900
985064400000|2001-03-20 05:00:00|3800|3800|3722|3722|3821|3821|3710|3710|15364500
985150800000|2001-03-21 05:00:00|3735|3735|3598|3598|3750|3750|3571|3571|17606000
985237200000|2001-03-22 05:00:00|3591|3591|3567|3567|3601|3601|3410|3410|27422100
985323600000|2001-03-23 05:00:00|3670|3670|3753|3753|3778|3778|3601|3601|20882000
985582800000|2001-03-26 05:00:00|3825|3825|3874|3874|3950|3950|3740|3740|15798700
985669200000|2001-03-27 05:00:00|3900|3900|3998|3998|4000|4000|3854|3854|15243100
985755600000|2001-03-28 05:00:00|3990|3990|3993|3993|4029|4029|3902|3902|12060200
985842000000|2001-03-29 05:00:00|3995|3995|3999|3999|4102|4102|3905|3905|15641100
985928400000|2001-03-30 05:00:00|4030|4030|4095|4095|4095|4095|3960|3960|14635100
986184000000|2001-04-02 04:00:00|4075|4075|3895|3895|4087.5|4087.5|3850|3850|15844200
986270400000|2001-04-03 04:00:00|3920|3920|3902|3902|3998|3998|3850|3850|16348700
986356800000|2001-04-04 04:00:00|3877|3877|3975|3975|4037|4037|3870|3870|13844800
986443200000|2001-04-05 04:00:00|4045|4045|4080|4080|4085|4085|3979|3979|12532200
986529600000|2001-04-06 04:00:00|4020|4020|4108|4108|4108|4108|4000|4000|11796900
986788800000|2001-04-09 04:00:00|4159|4159|4197|4197|4199|4199|4151|4151|10380500
986875200000|2001-04-10 04:00:00|4200|4200|4100|4100|4203|4203|4030|4030|14446000
986961600000|2001-04-11 04:00:00|3921|3921|4000|4000|4013|4013|3913|3913|17350000
987048000000|2001-04-12 04:00:00|4000|4000|4070|4070|4081|4081|3968|3968|10839500
987393600000|2001-04-16 04:00:00|4136|4136|4090|4090|4174|4174|4048|4048|10990500
987480000000|2001-04-17 04:00:00|4035|4035|4241|4241|4249|4249|4032|4032|12432400
987566400000|2001-04-18 04:00:00|4150|4150|4090|4090|4275|4275|4060|4060|27482500
987652800000|2001-04-19 04:00:00|4030|4030|3980|3980|4069|4069|3980|3980|24579500
987739200000|2001-04-20 04:00:00|3975|3975|4076|4076|4090|4090|3951|3951|19538900
987998400000|2001-04-23 04:00:00|4090|4090|4100|4100|4126|4126|4076|4076|11873000
988084800000|2001-04-24 04:00:00|4100|4100|4052|4052|4147|4147|4011|4011|11116400
988171200000|2001-04-25 04:00:00|4055|4055|4091|4091|4125|4125|4042|4042|10232900
988257600000|2001-04-26 04:00:00|4100|4100|4250|4250|4259|4259|4075|4075|16881200
988344000000|2001-04-27 04:00:00|4209|4209|4312|4312|4320|4320|4191|4191|13251800
988603200000|2001-04-30 04:00:00|4302|4302|4330|4330|4396|4396|4300|4300|13977200
988689600000|2001-05-01 04:00:00|4330|4330|4362|4362|4375|4375|4301|4301|9380100
988776000000|2001-05-02 04:00:00|4325|4325|4319|4319|4348|4348|4245|4245|10537900
988862400000|2001-05-03 04:00:00|4330|4330|4225|4225|4342|4342|4192|4192|12509300
988948800000|2001-05-04 04:00:00|4217|4217|4346|4346|4365|4365|4210|4210|9231900
989208000000|2001-05-07 04:00:00|4330|4330|4377|4377|4389|4389|4321|4321|7889000
989294400000|2001-05-08 04:00:00|4320|4320|4401|4401|4405|4405|4309|4309|9057400
989380800000|2001-05-09 04:00:00|4404|4404|4445|4445|4445|4445|4356|4356|11079300
989467200000|2001-05-10 04:00:00|4400|4400|4374|4374|4442|4442|4344|4344|8316800
989553600000|2001-05-11 04:00:00|4373|4373|4300|4300|4424|4424|4280|4280|9048100
989812800000|2001-05-14 04:00:00|4300|4300|4331|4331|4344|4344|4226|4226|8847900
989899200000|2001-05-15 04:00:00|4280|4280|4297|4297|4325|4325|4203|4203|11421000
989985600000|2001-05-16 04:00:00|4286|4286|4462|4462|4479|4479|4285|4285|18028700
990072000000|2001-05-17 04:00:00|4479|4479|4476|4476|4504|4504|4433|4433|18032000
990158400000|2001-05-18 04:00:00|4493|4493|4485|4485|4499|4499|4402|4402|10063300
990417600000|2001-05-21 04:00:00|4480|4480|4476|4476|4490|4490|4420|4420|7795400
990504000000|2001-05-22 04:00:00|4425|4425|4404|4404|4435|4435|4350|4350|8949500
990590400000|2001-05-23 04:00:00|4445|4445|4355|4355|4450|4450|4229|4229|15973800
990676800000|2001-05-24 04:00:00|4305|4305|4292|4292|4320|4320|4206|4206|15342500
990763200000|2001-05-25 04:00:00|4252|4252|4186|4186|4267|4267|4152|4152|12748800
991108800000|2001-05-29 04:00:00|4273|4273|4304|4304|4309|4309|4242|4242|10101500
991195200000|2001-05-30 04:00:00|4343|4343|4320|4320|4350|4350|4288|4288|9370200
991281600000|2001-05-31 04:00:00|4315|4315|4289|4289|4320|4320|4234|4234|11031100
991368000000|2001-06-01 04:00:00|4250|4250|4281|4281|4331|4331|4233|4233|7918500
991627200000|2001-06-04 04:00:00|4328|4328|4347|4347|4347|4347|4281|4281|6981300
991713600000|2001-06-05 04:00:00|4312|4312|4295|4295|4350|4350|4285|4285|11610800
991800000000|2001-06-06 04:00:00|4287|4287|4285|4285|4299|4299|4227|4227|9644100
991886400000|2001-06-07 04:00:00|4271|4271|4375|4375|4380|4380|4268|4268|12628500
991972800000|2001-06-08 04:00:00|4365|4365|4351|4351|4375|4375|4329|4329|6050900
992232000000|2001-06-11 04:00:00|4385|4385|4311|4311|4385|4385|4271|4271|6316300
992318400000|2001-06-12 04:00:00|4348|4348|4293|4293|4350|4350|4280|4280|7486400
992404800000|2001-06-13 04:00:00|4320|4320|4266|4266|4320|4320|4251|4251|10244000
992491200000|2001-06-14 04:00:00|4267|4267|4325|4325|4343|4343|4265|4265|10197900
992577600000|2001-06-15 04:00:00|4232|4232|4263|4263|4279|4279|4216|4216|19875600
992836800000|2001-06-18 04:00:00|4295|4295|4322|4322|4371|4371|4260|4260|10226400
992923200000|2001-06-19 04:00:00|4299|4299|4400|4400|4409|4409|4299|4299|11979800
993009600000|2001-06-20 04:00:00|4460|4460|4450|4450|4490|4490|4370|4370|12328500
993096000000|2001-06-21 04:00:00|4405|4405|4487|4487|4500|4500|4405|4405|12178100
993182400000|2001-06-22 04:00:00|4355|4355|4279|4279|4370|4370|4262|4262|14291400
993441600000|2001-06-25 04:00:00|4285|4285|4202|4202|4323|4323|4200|4200|9218000
993528000000|2001-06-26 04:00:00|4202|4202|4221|4221|4269|4269|4201|4201|9721300
993614400000|2001-06-27 04:00:00|4217|4217|4157|4157|4241|4241|4157|4157|7316700
993700800000|2001-06-28 04:00:00|4205|4205|4215|4215|4299.9|4299.9|4178|4178|11308500
993787200000|2001-06-29 04:00:00|4165|4165|4005|4005|4208|4208|4005|4005|21342400
994046400000|2001-07-02 04:00:00|4050|4050|4090|4090|4109|4109|4037|4037|16558900
994132800000|2001-07-03 04:00:00|4090|4090|4044|4044|4106|4106|4032|4032|6577400
994305600000|2001-07-05 04:00:00|4065|4065|3976|3976|4085|4085|3966|3966|12347600
994392000000|2001-07-06 04:00:00|4015|4015|4005|4005|4020|4020|3956|3956|11764800
994651200000|2001-07-09 04:00:00|4024|4024|4115|4115|4120|4120|4012|4012|9751900
994737600000|2001-07-10 04:00:00|4095|4095|4081|4081|4135|4135|4050|4050|9786400
994824000000|2001-07-11 04:00:00|4023|4023|3885|3885|4023|4023|3870|3870|18557300
994910400000|2001-07-12 04:00:00|3901|3901|3760|3760|3901|3901|3719|3719|23764900
994996800000|2001-07-13 04:00:00|3765|3765|3843|3843|3913|3913|3763|3763|17051600
995256000000|2001-07-16 04:00:00|3843|3843|3787|3787|3865|3865|3740|3740|13365200
995342400000|2001-07-17 04:00:00|3795|3795|3858|3858|3880|3880|3758|3758|18367800
995428800000|2001-07-18 04:00:00|3920|3920|4101|4101|4119|4119|3903|3903|19351400
995515200000|2001-07-19 04:00:00|4100|4100|4113|4113|4147|4147|4050|4050|12748900
995601600000|2001-07-20 04:00:00|4103|4103|4142|4142|4223|4223|4101|4101|11605000
995860800000|2001-07-23 04:00:00|4143|4143|4008|4008|4179|4179|4003|4003|9399400
995947200000|2001-07-24 04:00:00|4025|4025|3986|3986|4025|4025|3959|3959|9009000
996033600000|2001-07-25 04:00:00|4000|4000|4010|4010|4040|4040|3962|3962|9317200
996120000000|2001-07-26 04:00:00|4025|4025|3999|3999|4043|4043|3944|3944|9666200
996206400000|2001-07-27 04:00:00|4020|4020|3984|3984|4023|4023|3972|3972|8700400
996465600000|2001-07-30 04:00:00|4000|4000|4010|4010|4021|4021|3977|3977|8843300
996552000000|2001-07-31 04:00:00|4032|4032|4122|4122|4197|4197|4030|4030|13469100
996638400000|2001-08-01 04:00:00|4122|4122|4114|4114|4134|4134|4071|4071|7288900
996724800000|2001-08-02 04:00:00|4114|4114|4074|4074|4136|4136|4060|4060|7617900
996811200000|2001-08-03 04:00:00|4074|4074|4074|4074|4100|4100|4025|4025|7138000
997070400000|2001-08-06 04:00:00|4097|4097|4034|4034|4099|4099|4015|4015|5523100
997156800000|2001-08-07 04:00:00|4063|4063|4026|4026|4064|4064|4005|4005|8292200
997243200000|2001-08-08 04:00:00|4020|4020|4010|4010|4089|4089|4001|4001|10460700
997329600000|2001-08-09 04:00:00|4066|4066|4075|4075|4095|4095|4035|4035|9266200
997416000000|2001-08-10 04:00:00|4050|4050|4110|4110|4140|4140|4032|4032|10095100
997675200000|2001-08-13 04:00:00|4051|4051|4093|4093|4100|4100|4050|4050|8764300
997761600000|2001-08-14 04:00:00|4100|4100|4107|4107|4129|4129|4085|4085|6916200
997848000000|2001-08-15 04:00:00|4135|4135|4121|4121|4188|4188|4107|4107|9415000
997934400000|2001-08-16 04:00:00|4103|4103|4119|4119|4145|4145|4071|4071|7698600
998020800000|2001-08-17 04:00:00|4117|4117|4175|4175|4175|4175|4060|4060|9189100
998280000000|2001-08-20 04:00:00|4175|4175|4141|4141|4188|4188|4090|4090|13830200
998366400000|2001-08-21 04:00:00|4140|4140|4064|4064|4173|4173|4052|4052|10705500
998452800000|2001-08-22 04:00:00|4039|4039|4068|4068|4092|4092|3980|3980|11776000
998539200000|2001-08-23 04:00:00|4020|4020|4068|4068|4083|4083|4018|4018|11232300
998625600000|2001-08-24 04:00:00|4040|4040|4133|4133|4150|4150|4030|4030|10618800
998884800000|2001-08-27 04:00:00|4133|4133|4095|4095|4133|4133|4094|4094|6651300
998971200000|2001-08-28 04:00:00|4120|4120|4015|4015|4120|4120|3995|3995|9529200
999057600000|2001-08-29 04:00:00|4063|4063|3960|3960|4067|4067|3943|3943|12543900
999144000000|2001-08-30 04:00:00|3961|3961|3830|3830|3990|3990|3806|3806|19530500
999230400000|2001-08-31 04:00:00|3850|3850|3831|3831|3874|3874|3805|3805|15123100
999576000000|2001-09-04 04:00:00|3845|3845|3859|3859|3968|3968|3820|3820|13150400
999662400000|2001-09-05 04:00:00|3879|3879|3934|3934|3955|3955|3812|3812|13390000
999748800000|2001-09-06 04:00:00|3891|3891|3845|3845|3934|3934|3815|3815|11367800
999835200000|2001-09-07 04:00:00|3825|3825|3700|3700|3841|3841|3696|3696|17564500
1000094400000|2001-09-10 04:00:00|3650|3650|3817|3817|3853|3853|3646|3646|11042600
1000180800000|2001-09-11 04:00:00|3817|3817|3817|3817|3817|3817|3817|3817|2900
1000699200000|2001-09-17 04:00:00|3990|3990|3814|3814|3995|3995|3700|3700|26928200
1000785600000|2001-09-18 04:00:00|3805|3805|3780|3780|3815|3815|3721|3721|15908700
1000872000000|2001-09-19 04:00:00|3785|3785|3702|3702|3800|3800|3601|3601|18541400
1000958400000|2001-09-20 04:00:00|3625|3625|3654|3654|3746|3746|3610|3610|18144300
1001044800000|2001-09-21 04:00:00|3400|3400|3580|3580|3595|3595|3400|3400|28484300
1001304000000|2001-09-24 04:00:00|3675|3675|3603|3603|3687|3687|3527|3527|19182300
1001390400000|2001-09-25 04:00:00|3725|3725|3698|3698|3725|3725|3655|3655|16151300
1001476800000|2001-09-26 04:00:00|3700|3700|3855|3855|3855|3855|3675|3675|18410300
1001563200000|2001-09-27 04:00:00|3900|3900|3975|3975|3986|3986|3878|3878|20571600
1001649600000|2001-09-28 04:00:00|3996|3996|4010|4010|4020|4020|3897|3897|19001000
1001908800000|2001-10-01 04:00:00|4023|4023|4110|4110|4124|4124|4015|4015|17759100
1001995200000|2001-10-02 04:00:00|4110|4110|4150|4150|4150|4150|4060|4060|14268000
1002081600000|2001-10-03 04:00:00|4150|4150|4125|4125|4151|4151|4064|4064|14475800
1002168000000|2001-10-04 04:00:00|4107|4107|4102|4102|4136|4136|4053|4053|14861700
1002254400000|2001-10-05 04:00:00|4102|4102|4179|4179|4195|4195|4098|4098|12734000
1002513600000|2001-10-08 04:00:00|4165|4165|4100|4100|4174|4174|4084|4084|8279600
1002600000000|2001-10-09 04:00:00|4094|4094|4074|4074|4098|4098|4046|4046|7333500
1002686400000|2001-10-10 04:00:00|4074|4074|4175|4175|4192|4192|4051|4051|11813600
1002772800000|2001-10-11 04:00:00|4155|4155|4026|4026|4164|4164|4025|4025|18518600
1002859200000|2001-10-12 04:00:00|4040|4040|4086|4086|4110|4110|4035|4035|13477000
1003118400000|2001-10-15 04:00:00|4090|4090|4137|4137|4181|4181|4087|4087|11216300
1003204800000|2001-10-16 04:00:00|4170|4170|4110|4110|4185|4185|4062|4062|11757500
1003291200000|2001-10-17 04:00:00|4150|4150|4165|4165|4198|4198|4125|4125|14207600
1003377600000|2001-10-18 04:00:00|4150|4150|4186|4186|4220|4220|4150|4150|13874200
1003464000000|2001-10-19 04:00:00|4180|4180|4233|4233|4233|4233|4171|4171|12098100
1003723200000|2001-10-22 04:00:00|4223|4223|4300|4300|4300|4300|4220|4220|12548700
1003809600000|2001-10-23 04:00:00|4291|4291|4265|4265|4298|4298|4220|4220|10725500
1003896000000|2001-10-24 04:00:00|4258|4258|4296|4296|4325|4325|4240|4240|12604400
1003982400000|2001-10-25 04:00:00|4205|4205|4301|4301|4309|4309|4170|4170|13041700
1004068800000|2001-10-26 04:00:00|4232|4232|4270|4270|4294|4294|4214|4214|10282600
1004331600000|2001-10-29 05:00:00|4252|4252|4257|4257|4304|4304|4251|4251|10576400
1004418000000|2001-10-30 05:00:00|4249|4249|4245|4245|4279|4279|4206|4206|10394500
1004504400000|2001-10-31 05:00:00|4240|4240|4190|4190|4249|4249|4177|4177|10956400
1004590800000|2001-11-01 05:00:00|4200|4200|4274|4274|4275|4275|4190|4190|12559800
1004677200000|2001-11-02 05:00:00|4274|4274|4220|4220|4280|4280|4207|4207|10432900
1004936400000|2001-11-05 05:00:00|4255|4255|4196|4196|4289|4289|4180|4180|11050400
1005022800000|2001-11-06 05:00:00|4190|4190|4231|4231|4248|4248|4144|4144|11336200
1005109200000|2001-11-07 05:00:00|4208|4208|4214|4214|4265|4265|4207|4207|11312900
1005195600000|2001-11-08 05:00:00|4239|4239|4230|4230|4259|4259|4201|4201|9816400
1005282000000|2001-11-09 05:00:00|4230|4230|4213|4213|4249|4249|4173|4173|8090200
1005541200000|2001-11-12 05:00:00|4213|4213|4206|4206|4242|4242|4162|4162|7099300
1005627600000|2001-11-13 05:00:00|4220|4220|4258|4258|4258|4258|4193|4193|10598000
1005714000000|2001-11-14 05:00:00|4257|4257|4238|4238|4271|4271|4219|4219|10091100
1005800400000|2001-11-15 05:00:00|4255|4255|4265|4265|4295|4295|4218|4218|9621400
1005886800000|2001-11-16 05:00:00|4288|4288|4273|4273|4290|4290|4240|4240|10521200
1006146000000|2001-11-19 05:00:00|4300|4300|4318|4318|4339|4339|4287|4287|12915900
1006232400000|2001-11-20 05:00:00|4328|4328|4318|4318|4353|4353|4294|4294|12105400
1006318800000|2001-11-21 05:00:00|4334|4334|4363|4363|4380|4380|4330|4330|9112000
1006491600000|2001-11-23 05:00:00|4365|4365|4365|4365|4390|4390|4331|4331|3611900
1006750800000|2001-11-26 05:00:00|4356|4356|4390|4390|4400|4400|4325|4325|10785100
1006837200000|2001-11-27 05:00:00|4358|4358|4360|4360|4404|4404|4326|4326|10314600
1006923600000|2001-11-28 05:00:00|4351|4351|4317|4317|4374|4374|4317|4317|8019800
1007010000000|2001-11-29 05:00:00|4318|4318|4348|4348|4365|4365|4310|4310|8928100
1007096400000|2001-11-30 05:00:00|4365|4365|4331|4331|4376|4376|4320|4320|9412900
1007355600000|2001-12-03 05:00:00|4347|4347|4369|4369|4390|4390|4328|4328|9707300
1007442000000|2001-12-04 05:00:00|4335|4335|4344|4344|4356|4356|4315|4315|9896100
1007528400000|2001-12-05 05:00:00|4330|4330|4353|4353|4368|4368|4310|4310|11074700
1007614800000|2001-12-06 05:00:00|4372|4372|4333|4333|4394|4394|4327|4327|12852900
1007701200000|2001-12-07 05:00:00|4329|4329|4310|4310|4354|4354|4307|4307|9486100
1007960400000|2001-12-10 05:00:00|4290|4290|4134|4134|4310|4310|4122|4122|22124800
1008046800000|2001-12-11 05:00:00|4120|4120|4035|4035|4121|4121|4005|4005|26414000
1008133200000|2001-12-12 05:00:00|4050|4050|4024|4024|4076|4076|3885|3885|21347200
1008219600000|2001-12-13 05:00:00|4000|4000|3950|3950|4050|4050|3941|3941|18338700
1008306000000|2001-12-14 05:00:00|3919|3919|3944|3944|3974|3974|3832|3832|19806300
1008565200000|2001-12-17 05:00:00|3963|3963|4033|4033|4103|4103|3960|3960|19693700
1008651600000|2001-12-18 05:00:00|4100|4100|4064|4064|4123|4123|4060|4060|18717800
1008738000000|2001-12-19 05:00:00|4050|4050|4110|4110|4130|4130|4036|4036|13478100
1008824400000|2001-12-20 05:00:00|4193|4193|4140|4140|4194|4194|4102|4102|13706800
1008910800000|2001-12-21 05:00:00|4150|4150|4100|4100|4200|4200|3962|3962|23736300
1009170000000|2001-12-24 05:00:00|4055|4055|4077|4077|4125|4125|4030|4030|5686100
1009342800000|2001-12-26 05:00:00|4056|4056|4062|4062|4130|4130|4050|4050|6271800
1009429200000|2001-12-27 05:00:00|4055|4055|4035|4035|4060|4060|3999|3999|9111600
1009515600000|2001-12-28 05:00:00|4050|4050|4040|4040|4070|4070|3995|3995|8944800
1009774800000|2001-12-31 05:00:00|4040|4040|3985|3985|4044|4044|3985|3985|9777400
1009947600000|2002-01-02 05:00:00|3985|3985|3990|3990|4000|4000|3930|3930|14463000
1010034000000|2002-01-03 05:00:00|3972|3972|3970|3970|3980|3980|3915|3915|12788800
1010120400000|2002-01-04 05:00:00|3960|3960|3940|3940|3988|3988|3910|3910|12107100
1010379600000|2002-01-07 05:00:00|3945|3945|3970|3970|3970|3970|3920|3920|11982000
1010466000000|2002-01-08 05:00:00|3998|3998|3959|3959|3998|3998|3926|3926|10291500
1010552400000|2002-01-09 05:00:00|3985|3985|4005|4005|4054|4054|3971|3971|12412400
1010638800000|2002-01-10 05:00:00|4015|4015|4101|4101|4106|4106|4000|4000|12686100
1010725200000|2002-01-11 05:00:00|4125|4125|4060|4060|4129|4129|4025|4025|9118100
1010984400000|2002-01-14 05:00:00|4065|4065|4052|4052|4101|4101|4040|4040|10403500
1011070800000|2002-01-15 05:00:00|4090|4090|4041|4041|4100|4100|3989|3989|12841100
1011157200000|2002-01-16 05:00:00|4070|4070|4023|4023|4089|4089|4011|4011|11550200
1011243600000|2002-01-17 05:00:00|4078|4078|4013|4013|4078|4078|3997|3997|10620900
1011330000000|2002-01-18 05:00:00|4010|4010|4010|4010|4063|4063|4000|4000|12225900
1011675600000|2002-01-22 05:00:00|4040|4040|4080|4080|4095|4095|4022|4022|11835500
1011762000000|2002-01-23 05:00:00|4100|4100|4180|4180|4194|4194|4086|4086|18113800
1011848400000|2002-01-24 05:00:00|4197|4197|4150|4150|4199|4199|4133|4133|12845700
1011934800000|2002-01-25 05:00:00|4192|4192|4170|4170|4194|4194|4155|4155|12598000
1012194000000|2002-01-28 05:00:00|4160|4160|4157|4157|4188|4188|4127|4127|8217000
1012280400000|2002-01-29 05:00:00|4160|4160|4098|4098|4246|4246|4080|4080|13991000
1012366800000|2002-01-30 05:00:00|4125|4125|4125|4125|4175|4175|4070|4070|13027500
1012453200000|2002-01-31 05:00:00|4110|4110|4167|4167|4167|4167|4090|4090|11387500
1012539600000|2002-02-01 05:00:00|4190|4190|4215|4215|4215|4215|4170|4170|8990500
1012798800000|2002-02-04 05:00:00|4185|4185|4115|4115|4200|4200|4080|4080|10324800
1012885200000|2002-02-05 05:00:00|4115|4115|4199|4199|4225|4225|4115|4115|10580300
1012971600000|2002-02-06 05:00:00|4160|4160|4129|4129|4180|4180|4105|4105|10344100
1013058000000|2002-02-07 05:00:00|4125|4125|4006|4006|4138|4138|3980|3980|15028300
1013144400000|2002-02-08 05:00:00|3960|3960|4070|4070|4080|4080|3953|3953|12494500
1013403600000|2002-02-11 05:00:00|4060|4060|4091|4091|4110|4110|4046|4046|7682600
1013490000000|2002-02-12 05:00:00|4075|4075|4118|4118|4134|4134|4038|4038|8968100
1013576400000|2002-02-13 05:00:00|4130|4130|4109|4109|4136|4136|4080|4080|9247700
1013662800000|2002-02-14 05:00:00|4109|4109|4080|4080|4159|4159|4060|4060|11280200
1013749200000|2002-02-15 05:00:00|4107|4107|4111|4111|4158|4158|4105|4105|10621700
1014094800000|2002-02-19 05:00:00|4112|4112|4048|4048|4120|4120|4039|4039|8140500
1014181200000|2002-02-20 05:00:00|4070|4070|4095|4095|4110|4110|4000|4000|10294300
1014267600000|2002-02-21 05:00:00|4120|4120|4060|4060|4147|4147|4060|4060|10232700
1014354000000|2002-02-22 05:00:00|4035|4035|4111|4111|4122|4122|4028|4028|9179500
1014613200000|2002-02-25 05:00:00|4092|4092|4082|4082|4147|4147|4050|4050|9185100
1014699600000|2002-02-26 05:00:00|4075|4075|4102|4102|4144|4144|4070|4070|9452200
1014786000000|2002-02-27 05:00:00|4130|4130|4125|4125|4178|4178|4100|4100|10412400
1014872400000|2002-02-28 05:00:00|4105|4105|4096|4096|4165|4165|4095|4095|9067400
1014958800000|2002-03-01 05:00:00|4117|4117|4164|4164|4171|4171|4100|4100|10307900
1015218000000|2002-03-04 05:00:00|4165|4165|4189|4189|4190|4190|4136|4136|10385500
1015304400000|2002-03-05 05:00:00|4137|4137|4060|4060|4175|4175|4045|4045|17288200
1015390800000|2002-03-06 05:00:00|4043|4043|4054|4054|4110|4110|3965|3965|25670600
1015477200000|2002-03-07 05:00:00|4055|4055|3998|3998|4068|4068|3975|3975|17065400
1015563600000|2002-03-08 05:00:00|4000|4000|4001|4001|4045|4045|3984|3984|12072200
1015822800000|2002-03-11 05:00:00|4020|4020|4005|4005|4028|4028|3974|3974|11376100
1015909200000|2002-03-12 05:00:00|3987|3987|3985|3985|4010|4010|3958|3958|11302600
1015995600000|2002-03-13 05:00:00|4008|4008|4005|4005|4040|4040|3990|3990|10899900
1016082000000|2002-03-14 05:00:00|3970|3970|3995|3995|4035|4035|3970|3970|10358000
1016168400000|2002-03-15 05:00:00|4041|4041|4137|4137|4144|4144|4040|4040|24328500
1016427600000|2002-03-18 05:00:00|4120|4120|4066|4066|4124|4124|4052|4052|10258100
1016514000000|2002-03-19 05:00:00|4090|4090|4073|4073|4099|4099|4038|4038|6856200
1016600400000|2002-03-20 05:00:00|4073|4073|4008|4008|4073|4073|4000|4000|9868700
1016686800000|2002-03-21 05:00:00|4010|4010|4015|4015|4030|4030|3950|3950|13209000
1016773200000|2002-03-22 05:00:00|4040|4040|4051|4051|4065|4065|4018|4018|11025600
1017032400000|2002-03-25 05:00:00|4070|4070|4020|4020|4080|4080|4008|4008|10398900
1017118800000|2002-03-26 05:00:00|4010|4010|3994|3994|4045|4045|3975|3975|9022800
1017205200000|2002-03-27 05:00:00|3990|3990|3992|3992|4018|4018|3956|3956|9767500
1017291600000|2002-03-28 05:00:00|3990|3990|3974|3974|4003|4003|3966|3966|9278500
1017637200000|2002-04-01 05:00:00|3965|3965|4011|4011|4025|4025|3961|3961|7770200
1017723600000|2002-04-02 05:00:00|4011|4011|3991|3991|4030|4030|3976|3976|8884700
1017810000000|2002-04-03 05:00:00|4004|4004|4000|4000|4019|4019|3967|3967|11108000
1017896400000|2002-04-04 05:00:00|3952|3952|3900|3900|3965|3965|3891|3891|18804700
1017982800000|2002-04-05 05:00:00|3910|3910|3800|3800|3924|3924|3765|3765|26050000
1018238400000|2002-04-08 04:00:00|3755|3755|3847|3847|3860|3860|3755|3755|16289400
1018324800000|2002-04-09 04:00:00|3857|3857|3870|3870|3892|3892|3827|3827|12696500
1018411200000|2002-04-10 04:00:00|3850|3850|3934|3934|3948|3948|3850|3850|12994200
1018497600000|2002-04-11 04:00:00|3916|3916|3890|3890|3963|3963|3875.1|3875.1|13658400
1018584000000|2002-04-12 04:00:00|3881|3881|3929|3929|3944|3944|3881|3881|11918000
1018843200000|2002-04-15 04:00:00|3895|3895|3900|3900|3915|3915|3860|3860|9453600
1018929600000|2002-04-16 04:00:00|3917|3917|3990|3990|4000|4000|3903|3903|11945900
1019016000000|2002-04-17 04:00:00|3910|3910|3785|3785|3930|3930|3744|3744|41346600
1019102400000|2002-04-18 04:00:00|3825|3825|3822|3822|3862|3862|3805|3805|20051900
1019188800000|2002-04-19 04:00:00|3805|3805|3780|3780|3825|3825|3765|3765|13848500
1019448000000|2002-04-22 04:00:00|3800|3800|3711|3711|3802|3802|3676|3676|16556200
1019534400000|2002-04-23 04:00:00|3706|3706|3670|3670|3718|3718|3650|3650|15581200
1019620800000|2002-04-24 04:00:00|3671|3671|3649|3649|3706|3706|3635|3635|10816400
1019707200000|2002-04-25 04:00:00|3840|3840|3757|3757|3840|3840|3745|3745|21794900
1019793600000|2002-04-26 04:00:00|3765|3765|3676|3676|3774|3774|3675|3675|17566300
1020052800000|2002-04-29 04:00:00|3694|3694|3627|3627|3694|3694|3587|3587|11924000
1020139200000|2002-04-30 04:00:00|3660|3660|3635|3635|3704|3704|3590|3590|21622000
1020225600000|2002-05-01 04:00:00|3670|3670|3746|3746|3764|3764|3653|3653|15881100
1020312000000|2002-05-02 04:00:00|3750|3750|3737|3737|3785|3785|3726|3726|12345900
1020398400000|2002-05-03 04:00:00|3730|3730|3675|3675|3735|3735|3625|3625|10599900
1020657600000|2002-05-06 04:00:00|3700|3700|3655|3655|3711|3711|3636|3636|7169800
1020744000000|2002-05-07 04:00:00|3690|3690|3575|3575|3709|3709|3567|3567|13583300
1020830400000|2002-05-08 04:00:00|3580|3580|3717|3717|3750|3750|3576|3576|14531600
1020916800000|2002-05-09 04:00:00|3685|3685|3650|3650|3712|3712|3635|3635|8811000
1021003200000|2002-05-10 04:00:00|3650|3650|3622|3622|3677|3677|3596|3596|10981100
1021262400000|2002-05-13 04:00:00|3631|3631|3697|3697|3716|3716|3602|3602|10019100
1021348800000|2002-05-14 04:00:00|3697|3697|3737|3737|3766|3766|3684|3684|11136100
1021435200000|2002-05-15 04:00:00|3695|3695|3649|3649|3699|3699|3625|3625|12940000
1021521600000|2002-05-16 04:00:00|3525|3525|3582|3582|3588|3588|3464|3464|30712300
1021608000000|2002-05-17 04:00:00|3540|3540|3709|3709|3728|3728|3535|3535|17969600
1021867200000|2002-05-20 04:00:00|3670|3670|3643|3643|3705|3705|3628|3628|9924500
1021953600000|2002-05-21 04:00:00|3668|3668|3590|3590|3696|3696|3590|3590|11498100
1022040000000|2002-05-22 04:00:00|3613|3613|3590|3590|3625|3625|3574|3574|9662500
1022126400000|2002-05-23 04:00:00|3608|3608|3620|3620|3622|3622|3571|3571|11161700
1022212800000|2002-05-24 04:00:00|3625|3625|3549|3549|3635|3635|3522|3522|9098700
1022558400000|2002-05-28 04:00:00|3549|3549|3479|3479|3570|3570|3472|3472|12868500
1022644800000|2002-05-29 04:00:00|3490|3490|3509|3509|3555|3555|3490|3490|13155600
1022731200000|2002-05-30 04:00:00|3482|3482|3467|3467|3500|3500|3431|3431|12897000
1022817600000|2002-05-31 04:00:00|3525|3525|3460|3460|3560|3560|3439|3439|12608100
1023076800000|2002-06-03 04:00:00|3483|3483|3343|3343|3507|3507|3329|3329|13358000
1023163200000|2002-06-04 04:00:00|3363|3363|3458|3458|3495|3495|3275|3275|22421000
1023249600000|2002-06-05 04:00:00|3451|3451|3506|3506|3529|3529|3388|3388|18276800
1023336000000|2002-06-06 04:00:00|3505|3505|3391|3391|3515|3515|3386|3386|13972600
1023422400000|2002-06-07 04:00:00|3415|3415|3450|3450|3488|3488|3361|3361|12193500
1023681600000|2002-06-10 04:00:00|3450|3450|3535|3535|3569|3569|3432|3432|11585600
1023768000000|2002-06-11 04:00:00|3530|3530|3412|3412|3531|3531|3400|3400|17192900
1023854400000|2002-06-12 04:00:00|3432|3432|3502|3502|3540|3540|3403|3403|19574700
1023940800000|2002-06-13 04:00:00|3470|3470|3534|3534|3593|3593|3464|3464|14710800
1024027200000|2002-06-14 04:00:00|3500|3500|3534|3534|3548|3548|3425|3425|12811600
1024286400000|2002-06-17 04:00:00|3530|3530|3605|3605|3611|3611|3518|3518|13461000
1024372800000|2002-06-18 04:00:00|3562|3562|3621|3621|3647|3647|3562|3562|11427400
1024459200000|2002-06-19 04:00:00|3595|3595|3575|3575|3651|3651|3552|3552|10231100
1024545600000|2002-06-20 04:00:00|3552|3552|3608|3608|3650|3650|3551|3551|12630100
1024632000000|2002-06-21 04:00:00|3455|3455|3403|3403|3570|3570|3397|3397|25578600
1024891200000|2002-06-24 04:00:00|3370|3370|3427|3427|3494|3494|3317|3317|18184900
1024977600000|2002-06-25 04:00:00|3429|3429|3358|3358|3519|3519|3352|3352|14962300
1025064000000|2002-06-26 04:00:00|3307|3307|3500|3500|3528|3528|3290|3290|18270700
1025150400000|2002-06-27 04:00:00|3540|3540|3675|3675|3696|3696|3502|3502|23124300
1025236800000|2002-06-28 04:00:00|3675|3675|3500|3500|3704|3704|3500|3500|28487300
1025496000000|2002-07-01 04:00:00|3500|3500|3390|3390|3523|3523|3380|3380|16141900
1025582400000|2002-07-02 04:00:00|3372|3372|3280|3280|3414|3414|3280|3280|19428800
1025668800000|2002-07-03 04:00:00|3280|3280|3250|3250|3290|3290|3216|3216|17752500
1025841600000|2002-07-05 04:00:00|3380|3380|3439|3439|3454|3454|3355|3355|9451300
1026100800000|2002-07-08 04:00:00|3464|3464|3441|3441|3474|3474|3380|3380|13005700
1026187200000|2002-07-09 04:00:00|3400|3400|3310|3310|3453|3453|3298|3298|16377200
1026273600000|2002-07-10 04:00:00|3213|3213|3103|3103|3293|3293|3063|3063|31359000
1026360000000|2002-07-11 04:00:00|3104|3104|3260|3260|3270|3270|2975|2975|31663500
1026446400000|2002-07-12 04:00:00|3245|3245|3220|3220|3270|3270|3175|3175|18026200
1026705600000|2002-07-15 04:00:00|2805|2805|2878|2878|2911|2911|2689|2689|120294500
1026792000000|2002-07-16 04:00:00|2830|2830|2855|2855|2930|2930|2810|2810|61003100
1026878400000|2002-07-17 04:00:00|2925|2925|2926|2926|2933.8|2933.8|2846|2846|45120600
1026964800000|2002-07-18 04:00:00|2926|2926|2798|2798|2930|2930|2792|2792|33136000
1027051200000|2002-07-19 04:00:00|2752|2752|2682|2682|2789|2789|2650|2650|33013700
1027310400000|2002-07-22 04:00:00|2698|2698|2592|2592|2750|2750|2592|2592|34506700
1027396800000|2002-07-23 04:00:00|2612|2612|2605|2605|2675|2675|2516|2516|34268000
1027483200000|2002-07-24 04:00:00|2610|2610|2789|2789|2798|2798|2513|2513|49354500
1027569600000|2002-07-25 04:00:00|2789|2789|2807|2807|2889|2889|2726|2726|32891700
1027656000000|2002-07-26 04:00:00|2850|2850|2946|2946|2958|2958|2805|2805|21621500
1027915200000|2002-07-29 04:00:00|3070|3070|3085|3085|3085|3085|2993|2993|22610200
1028001600000|2002-07-30 04:00:00|3069|3069|3117|3117|3129|3129|3050|3050|21554500
1028088000000|2002-07-31 04:00:00|3117|3117|3235|3235|3236|3236|3076|3076|28671000
1028174400000|2002-08-01 04:00:00|3229|3229|3150|3150|3235|3235|3130|3130|21748900
1028260800000|2002-08-02 04:00:00|3145|3145|3090|3090|3205|3205|3050|3050|17079400
1028520000000|2002-08-05 04:00:00|3075|3075|2975|2975|3135|3135|2945|2945|16695700
1028606400000|2002-08-06 04:00:00|3050|3050|3045|3045|3135|3135|3000|3000|18524100
1028692800000|2002-08-07 04:00:00|3110|3110|3167|3167|3186|3186|3090|3090|15730800
1028779200000|2002-08-08 04:00:00|3185|3185|3316|3316|3350|3350|3176|3176|24591600
1028865600000|2002-08-09 04:00:00|3285|3285|3251|3251|3330|3330|3225|3225|18256000
1029124800000|2002-08-12 04:00:00|3244|3244|3286|3286|3306|3306|3210|3210|12092900
1029211200000|2002-08-13 04:00:00|3240|3240|3178|3178|3283|3283|3177|3177|17041100
1029297600000|2002-08-14 04:00:00|3178|3178|3310|3310|3315|3315|3131|3131|18306900
1029384000000|2002-08-15 04:00:00|3340|3340|3359|3359|3390|3390|3321|3321|18584700
1029470400000|2002-08-16 04:00:00|3358|3358|3312|3312|3374|3374|3292|3292|13835200
1029729600000|2002-08-19 04:00:00|3343|3343|3407|3407|3420|3420|3327|3327|12663100
1029816000000|2002-08-20 04:00:00|3384|3384|3369|3369|3398|3398|3341|3341|11394500
1029902400000|2002-08-21 04:00:00|3433|3433|3422|3422|3439|3439|3351|3351|13821300
1029988800000|2002-08-22 04:00:00|3419|3419|3492|3492|3500|3500|3400|3400|15501100
1030075200000|2002-08-23 04:00:00|3478|3478|3454|3454|3501|3501|3428|3428|11200400
1030334400000|2002-08-26 04:00:00|3472|3472|3455|3455|3500|3500|3381|3381|11863900
1030420800000|2002-08-27 04:00:00|3459|3459|3324|3324|3481|3481|3280|3280|16782000
1030507200000|2002-08-28 04:00:00|3312|3312|3311|3311|3359|3359|3277|3277|11718000
1030593600000|2002-08-29 04:00:00|3245|3245|3281|3281|3342|3342|3225|3225|13186200
1030680000000|2002-08-30 04:00:00|3255|3255|3308|3308|3355|3355|3245|3245|12345800
1031025600000|2002-09-03 04:00:00|3203|3203|3128|3128|3290|3290|3125|3125|15655200
1031112000000|2002-09-04 04:00:00|3180|3180|3228|3228|3259|3259|3140|3140|16236700
1031198400000|2002-09-05 04:00:00|3220|3220|3193|3193|3268.9|3268.9|3150|3150|16115500
1031284800000|2002-09-06 04:00:00|3193|3193|3075|3075|3200|3200|3036|3036|29836200
1031544000000|2002-09-09 04:00:00|3075|3075|3062|3062|3089|3089|3030|3030|19846900
1031630400000|2002-09-10 04:00:00|3062|3062|3095|3095|3117|3117|3062|3062|13932300
1031716800000|2002-09-11 04:00:00|3225|3225|3085|3085|3225|3225|3074|3074|13598500
1031803200000|2002-09-12 04:00:00|3038|3038|2995|2995|3064|3064|2981|2981|18154700
1031889600000|2002-09-13 04:00:00|2975|2975|2977|2977|3024|3024|2955|2955|15207400
1032148800000|2002-09-16 04:00:00|2990|2990|3020|3020|3025|3025|2948|2948|12207000
1032235200000|2002-09-17 04:00:00|3080|3080|2951|2951|3100|3100|2940|2940|16569800
1032321600000|2002-09-18 04:00:00|2915|2915|2945|2945|2984|2984|2913|2913|14924400
1032408000000|2002-09-19 04:00:00|2895|2895|2905|2905|2963|2963|2894|2894|14534900
1032494400000|2002-09-20 04:00:00|2905|2905|2874|2874|2940|2940|2861|2861|28808100
1032753600000|2002-09-23 04:00:00|2875|2875|2864|2864|2895|2895|2700|2700|16678100
1032840000000|2002-09-24 04:00:00|2865|2865|2800|2800|2876|2876|2795|2795|21054200
1032926400000|2002-09-25 04:00:00|2801|2801|2930|2930|2973|2973|2801|2801|22371000
1033012800000|2002-09-26 04:00:00|2995|2995|3025|3025|3029|3029|2951|2951|22132800
1033099200000|2002-09-27 04:00:00|2990|2990|2858|2858|3000|3000|2856|2856|16816500
1033358400000|2002-09-30 04:00:00|2847|2847|2902|2902|2950|2950|2840|2840|21014500
1033444800000|2002-10-01 04:00:00|2975|2975|3050|3050|3060|3060|2920|2920|20043900
1033531200000|2002-10-02 04:00:00|3050|3050|2999|2999|3100|3100|2963|2963|15595200
1033617600000|2002-10-03 04:00:00|3000|3000|2964|2964|3060|3060|2953|2953|15671600
1033704000000|2002-10-04 04:00:00|2992|2992|2855|2855|3000|3000|2853|2853|18094000
1033963200000|2002-10-07 04:00:00|2845|2845|2830|2830|2926|2926|2825|2825|18545200
1034049600000|2002-10-08 04:00:00|2831|2831|2970|2970|2991|2991|2831|2831|20767700
1034136000000|2002-10-09 04:00:00|2971|2971|2925|2925|2980|2980|2889|2889|20800100
1034222400000|2002-10-10 04:00:00|2902|2902|2998|2998|3025|3025|2900|2900|19213600
1034308800000|2002-10-11 04:00:00|3060|3060|3015|3015|3075|3075|2986|2986|17618000
1034568000000|2002-10-14 04:00:00|3030|3030|3093|3093|3100|3100|3025|3025|14803800
1034654400000|2002-10-15 04:00:00|3195|3195|3179|3179|3195|3195|3130|3130|21801000
1034740800000|2002-10-16 04:00:00|3179|3179|3191|3191|3244|3244|3160|3160|20120800
1034827200000|2002-10-17 04:00:00|3250|3250|3275|3275|3301|3301|3225|3225|19689500
1034913600000|2002-10-18 04:00:00|3268|3268|3349|3349|3360|3360|3251|3251|16944400
1035172800000|2002-10-21 04:00:00|3240|3240|3215|3215|3280|3280|3205|3205|21201800
1035259200000|2002-10-22 04:00:00|3216|3216|3130|3130|3216|3216|3090|3090|21366000
1035345600000|2002-10-23 04:00:00|3092|3092|3103|3103|3120|3120|3015|3015|18775400
1035432000000|2002-10-24 04:00:00|3145|3145|3057|3057|3145|3145|3031|3031|14454200
1035518400000|2002-10-25 04:00:00|3058|3058|3190|3190|3195|3195|3026|3026|15781900
1035781200000|2002-10-28 05:00:00|3237|3237|3156|3156|3240|3240|3110|3110|14179100
1035867600000|2002-10-29 05:00:00|3115|3115|3125|3125|3149|3149|3050|3050|14156300
1035954000000|2002-10-30 05:00:00|3125|3125|3205|3205|3223|3223|3103|3103|13588600
1036040400000|2002-10-31 05:00:00|3205|3205|3177|3177|3223|3223|3120|3120|15997600
1036126800000|2002-11-01 05:00:00|3175|3175|3214|3214|3240|3240|3129|3129|16177900
1036386000000|2002-11-04 05:00:00|3228|3228|3205|3205|3289|3289|3174|3174|15492300
1036472400000|2002-11-05 05:00:00|3242|3242|3262|3262|3274|3274|3212|3212|14572100
1036558800000|2002-11-06 05:00:00|3262|3262|3364|3364|3400|3400|3262|3262|29918500
1036645200000|2002-11-07 05:00:00|3355|3355|3358|3358|3386|3386|3306|3306|14575100
1036731600000|2002-11-08 05:00:00|3350|3350|3387|3387|3398|3398|3333|3333|12751900
1036990800000|2002-11-11 05:00:00|3387|3387|3314|3314|3387|3387|3310|3310|8952600
1037077200000|2002-11-12 05:00:00|3325|3325|3357|3357|3384|3384|3317|3317|13759900
1037163600000|2002-11-13 05:00:00|3344|3344|3260|3260|3355|3355|3200|3200|17275700
1037250000000|2002-11-14 05:00:00|3285|3285|3305|3305|3335|3335|3269|3269|12881900
1037336400000|2002-11-15 05:00:00|3245|3245|3305|3305|3326|3326|3245|3245|13402800
1037595600000|2002-11-18 05:00:00|3305|3305|3292|3292|3344|3344|3278|3278|9935000
1037682000000|2002-11-19 05:00:00|3293|3293|3300|3300|3348|3348|3265|3265|15470400
1037768400000|2002-11-20 05:00:00|3300|3300|3309|3309|3309|3309|3231|3231|22678100
1037854800000|2002-11-21 05:00:00|3365|3365|3300|3300|3365|3365|3283|3283|23637900
1037941200000|2002-11-22 05:00:00|3295|3295|3237|3237|3295|3295|3210|3210|20840300
1038200400000|2002-11-25 05:00:00|3204|3204|3161|3161|3225|3225|3140|3140|22319600
1038286800000|2002-11-26 05:00:00|3162|3162|3181|3181|3185|3185|3140|3140|20169100
1038373200000|2002-11-27 05:00:00|3203|3203|3165|3165|3234|3234|3159|3159|17431900
1038546000000|2002-11-29 05:00:00|3240|3240|3153|3153|3240|3240|3150|3150|11333900
1038805200000|2002-12-02 05:00:00|3200|3200|3130|3130|3205|3205|3106|3106|17761700
1038891600000|2002-12-03 05:00:00|3130|3130|3118|3118|3131|3131|3049|3049|16407800
1038978000000|2002-12-04 05:00:00|3108|3108|3094|3094|3115|3115|3065|3065|16429200
1039064400000|2002-12-05 05:00:00|3125|3125|3070|3070|3132|3132|3061|3061|14887000
1039150800000|2002-12-06 05:00:00|3070|3070|3100|3100|3111|3111|3030|3030|14949900
1039410000000|2002-12-09 05:00:00|3069|3069|3123|3123|3179|3179|3069|3069|15708800
1039496400000|2002-12-10 05:00:00|3145|3145|3173|3173|3194|3194|3124|3124|19783500
1039582800000|2002-12-11 05:00:00|3155|3155|3161|3161|3198|3198|3152|3152|14480600
1039669200000|2002-12-12 05:00:00|3162|3162|3112|3112|3162|3162|3089|3089|15131200
1039755600000|2002-12-13 05:00:00|3065|3065|3050|3050|3106|3106|3050|3050|16399400
1040014800000|2002-12-16 05:00:00|3062|3062|3105|3105|3126|3126|3040|3040|22777300
1040101200000|2002-12-17 05:00:00|3075|3075|3048|3048|3100|3100|3016.1|3016.1|17966400
1040187600000|2002-12-18 05:00:00|2941|2941|3028|3028|3090|3090|2941|2941|20274100
1040274000000|2002-12-19 05:00:00|3010|3010|3010|3010|3062|3062|2996|2996|17697600
1040360400000|2002-12-20 05:00:00|3025|3025|3049|3049|3065|3065|2983|2983|22290500
1040619600000|2002-12-23 05:00:00|3088|3088|3116.91|3116.91|3144|3144|3054|3054|17590600
1040706000000|2002-12-24 05:00:00|3114|3114|3138|3138|3165|3165|3112|3112|6811300
1040878800000|2002-12-26 05:00:00|3138|3138|3002|3002|3138|3138|3002|3002|17906700
1040965200000|2002-12-27 05:00:00|3002|3002|2979|2979|3035|3035|2976|2976|12676500
1041224400000|2002-12-30 05:00:00|3010|3010|3081|3081|3085|3085|3001|3001|18268500
1041310800000|2002-12-31 05:00:00|3081|3081|3057|3057|3081|3081|3022|3022|13701800
1041483600000|2003-01-02 05:00:00|3074|3074|3153|3153|3158|3158|3063|3063|13836800
1041570000000|2003-01-03 05:00:00|3151|3151|3178|3178|3183|3183|3137|3137|11596700
1041829200000|2003-01-06 05:00:00|3188|3188|3200|3200|3209|3209|3170|3170|13718800
1041915600000|2003-01-07 05:00:00|3200|3200|3163|3163|3213|3213|3153|3153|13793900
1042002000000|2003-01-08 05:00:00|3155|3155|3090|3090|3160.9|3160.9|3076|3076|17646500
1042088400000|2003-01-09 05:00:00|3090|3090|3114|3114|3125|3125|3079|3079|17894100
1042174800000|2003-01-10 05:00:00|3112|3112|3080|3080|3113|3113|3066|3066|14538100
1042434000000|2003-01-13 05:00:00|3093|3093|3090|3090|3111|3111|3065|3065|15320800
1042520400000|2003-01-14 05:00:00|3075|3075|3102|3102|3110|3110|3061|3061|14552500
1042606800000|2003-01-15 05:00:00|3082|3082|3045|3045|3094|3094|3034|3034|13910200
1042693200000|2003-01-16 05:00:00|3062|3062|2995|2995|3076|3076|2901|2901|28982000
1042779600000|2003-01-17 05:00:00|2990|2990|3004|3004|3011|3011|2967|2967|18679000
1043125200000|2003-01-21 05:00:00|3058|3058|3050|3050|3076|3076|3028|3028|20162700
1043211600000|2003-01-22 05:00:00|3050|3050|3071|3071|3109|3109|3041|3041|21708700
1043298000000|2003-01-23 05:00:00|3100|3100|3101|3101|3159.8|3159.8|3074|3074|20658900
1043384400000|2003-01-24 05:00:00|3100|3100|3025|3025|3101|3101|3008|3008|22274700
1043643600000|2003-01-27 05:00:00|3000|3000|2981|2981|3020|3020|2960|2960|22790100
1043730000000|2003-01-28 05:00:00|3010|3010|3000|3000|3021|3021|2957|2957|19375700
1043816400000|2003-01-29 05:00:00|3001|3001|3055|3055|3080|3080|2979|2979|20208600
1043902800000|2003-01-30 05:00:00|3050|3050|2971|2971|3060|3060|2970|2970|16165600
1043989200000|2003-01-31 05:00:00|2955|2955|3036|3036|3041|3041|2955|2955|20356200
1044248400000|2003-02-03 05:00:00|3120|3120|3043|3043|3120|3120|3020|3020|15064900
1044334800000|2003-02-04 05:00:00|3044|3044|2984|2984|3044|3044|2957|2957|16261900
1044421200000|2003-02-05 05:00:00|2985|2985|2968|2968|3039|3039|2956|2956|14772800
1044507600000|2003-02-06 05:00:00|2969|2969|2978|2978|2993|2993|2931|2931|16664600
1044594000000|2003-02-07 05:00:00|2987|2987|2930|2930|2991|2991|2891|2891|17466500
1044853200000|2003-02-10 05:00:00|2937|2937|2957|2957|2970|2970|2903|2903|15357300
1044939600000|2003-02-11 05:00:00|2969|2969|2919|2919|2987|2987|2905|2905|15032100
1045026000000|2003-02-12 05:00:00|2831|2831|2875|2875|2941|2941|2831|2831|14468400
1045112400000|2003-02-13 05:00:00|2876|2876|2857|2857|2881|2881|2830|2830|19071600
1045198800000|2003-02-14 05:00:00|2858|2858|2856|2856|2880|2880|2790|2790|21580700
1045544400000|2003-02-18 05:00:00|2913|2913|2940|2940|2957|2957|2905|2905|16129200
1045630800000|2003-02-19 05:00:00|2940|2940|2909|2909|2950|2950|2898|2898|11011900
1045717200000|2003-02-20 05:00:00|2910|2910|2864|2864|2915|2915|2860|2860|13593200
1045803600000|2003-02-21 05:00:00|2864|2864|2894|2894|2918|2918|2830|2830|16965300
1046062800000|2003-02-24 05:00:00|2895|2895|2868|2868|2895|2895|2850|2850|15742100
1046149200000|2003-02-25 05:00:00|2869|2869|2869|2869|2877|2877|2793|2793|20738400
1046235600000|2003-02-26 05:00:00|2869|2869|2890|2890|2949|2949|2854|2854|24410800
1046322000000|2003-02-27 05:00:00|2910|2910|2940|2940|2956|2956|2909|2909|19321000
1046408400000|2003-02-28 05:00:00|2952|2952|2982|2982|2992|2992|2949|2949|18596000
1046667600000|2003-03-03 05:00:00|3002|3002|2937|2937|3015|3015|2919|2919|13967400
1046754000000|2003-03-04 05:00:00|2927|2927|2864|2864|2931|2931|2858|2858|13754500
1046840400000|2003-03-05 05:00:00|2876|2876|2919|2919|2930|2930|2865|2865|16678000
1046926800000|2003-03-06 05:00:00|2924|2924|2939|2939|2965|2965|2923|2923|14036300
1047013200000|2003-03-07 05:00:00|2875|2875|2998|2998|3005|3005|2875|2875|17594800
1047272400000|2003-03-10 05:00:00|2922|2922|2930|2930|2975|2975|2922|2922|12303600
1047358800000|2003-03-11 05:00:00|2913|2913|2900|2900|2950|2950|2895|2895|13925200
1047445200000|2003-03-12 05:00:00|2894|2894|2916|2916|2922|2922|2834|2834|15805900
1047531600000|2003-03-13 05:00:00|2950|2950|2928|2928|2956|2956|2870|2870|20822600
1047618000000|2003-03-14 05:00:00|2928|2928|2895|2895|2928|2928|2870|2870|18051200
1047877200000|2003-03-17 05:00:00|2880|2880|2970|2970|2975|2975|2868|2868|23645300
1047963600000|2003-03-18 05:00:00|2974|2974|3002|3002|3010|3010|2972|2972|16976700
1048050000000|2003-03-19 05:00:00|3020|3020|3079|3079|3090|3090|2999|2999|21457100
1048136400000|2003-03-20 05:00:00|3052|3052|3080|3080|3084|3084|3019|3019|17760000
1048222800000|2003-03-21 05:00:00|3125.1|3125.1|3196|3196|3199|3199|3105|3105|25357300
1048482000000|2003-03-24 05:00:00|3132|3132|3099|3099|3161|3161|3091|3091|17898400
1048568400000|2003-03-25 05:00:00|3092|3092|3200|3200|3200|3200|3092|3092|20730800
1048654800000|2003-03-26 05:00:00|3201|3201|3171|3171|3255|3255|3170|3170|19278000
1048741200000|2003-03-27 05:00:00|3175|3175|3179|3179|3215|3215|3136|3136|16639100
1048827600000|2003-03-28 05:00:00|3170|3170|3181|3181|3240|3240|3163|3163|18854500
1049086800000|2003-03-31 05:00:00|3142|3142|3116|3116|3179|3179|3101|3101|26463200
1049173200000|2003-04-01 05:00:00|3127.1|3127.1|3189|3189|3198|3198|3127|3127|18310300
1049259600000|2003-04-02 05:00:00|3231|3231|3248|3248|3270|3270|3230|3230|19755300
1049346000000|2003-04-03 05:00:00|3265|3265|3230|3230|3280|3280|3220|3220|16590400
1049432400000|2003-04-04 05:00:00|3277|3277|3280|3280|3309|3309|3240|3240|20410800
1049688000000|2003-04-07 04:00:00|3340|3340|3250|3250|3374|3374|3236|3236|17800500
1049774400000|2003-04-08 04:00:00|3250|3250|3234|3234|3271|3271|3210|3210|13110900
1049860800000|2003-04-09 04:00:00|3333|3333|3170|3170|3333|3333|3170|3170|15311600
1049947200000|2003-04-10 04:00:00|3160|3160|3174|3174|3184|3184|3130|3130|15073700
1050033600000|2003-04-11 04:00:00|3196|3196|3151|3151|3225|3225|3134|3134|14336200
1050292800000|2003-04-14 04:00:00|3155|3155|3212|3212|3213|3213|3151|3151|15374000
1050379200000|2003-04-15 04:00:00|3212|3212|3221|3221|3264|3264|3212|3212|24475400
1050465600000|2003-04-16 04:00:00|3235|3235|3136|3136|3250|3250|3125|3125|23575500
1050552000000|2003-04-17 04:00:00|3181|3181|3136|3136|3181|3181|3084|3084|21805800
1050897600000|2003-04-21 04:00:00|3160|3160|3160|3160|3195|3195|3130|3130|13423600
1050984000000|2003-04-22 04:00:00|3160|3160|3182|3182|3207|3207|3118|3118|25536200
1051070400000|2003-04-23 04:00:00|3180|3180|3115|3115|3195|3195|3108|3108|28703400
1051156800000|2003-04-24 04:00:00|3100|3100|3099|3099|3122|3122|3060|3060|29590800
1051243200000|2003-04-25 04:00:00|3125|3125|3037|3037|3130|3130|3030|3030|25468800
1051502400000|2003-04-28 04:00:00|3053|3053|3070|3070|3114|3114|3043|3043|24474200
1051588800000|2003-04-29 04:00:00|3090|3090|3080|3080|3119|3119|3076|3076|23278700
1051675200000|2003-04-30 04:00:00|3081|3081|3075|3075|3109.2|3109.2|3039|3039|28062800
1051761600000|2003-05-01 04:00:00|3086|3086|3099|3099|3110|3110|3040|3040|21449800
1051848000000|2003-05-02 04:00:00|3075|3075|3155|3155|3167|3167|3075|3075|25112500
1052107200000|2003-05-05 04:00:00|3188|3188|3191|3191|3210|3210|3176|3176|22813800
1052193600000|2003-05-06 04:00:00|3215|3215|3204|3204|3234|3234|3190|3190|22613200
1052280000000|2003-05-07 04:00:00|3200|3200|3185|3185|3230|3230|3171|3171|19787000
1052366400000|2003-05-08 04:00:00|3165|3165|3190|3190|3230|3230|3150|3150|16319900
1052452800000|2003-05-09 04:00:00|3130|3130|3265|3265|3282|3282|3130|3130|19911800
1052712000000|2003-05-12 04:00:00|3266|3266|3325|3325|3335|3335|3266|3266|20684900
1052798400000|2003-05-13 04:00:00|3351|3351|3329|3329|3367|3367|3320|3320|21212800
1052884800000|2003-05-14 04:00:00|3365|3365|3321|3321|3365|3365|3310|3310|19721600
1052971200000|2003-05-15 04:00:00|3348|3348|3353|3353|3368|3368|3332|3332|15313900
1053057600000|2003-05-16 04:00:00|3346|3346|3361|3361|3375|3375|3325|3325|17710000
1053316800000|2003-05-19 04:00:00|3325|3325|3180|3180|3352|3352|3158|3158|39809500
1053403200000|2003-05-20 04:00:00|3181|3181|3110|3110|3184|3184|3050|3050|38671000
1053489600000|2003-05-21 04:00:00|3100|3100|3150|3150|3167|3167|3092|3092|25718600
1053576000000|2003-05-22 04:00:00|3151|3151|3216|3216|3244|3244|3151|3151|24261400
1053662400000|2003-05-23 04:00:00|3192|3192|3188|3188|3209|3209|3156|3156|17773000
1054008000000|2003-05-27 04:00:00|3180|3180|3197|3197|3209|3209|3145|3145|20125100
1054094400000|2003-05-28 04:00:00|3193|3193|3175|3175|3205|3205|3151|3151|19231200
1054180800000|2003-05-29 04:00:00|3175|3175|3128|3128|3193|3193|3125|3125|17413100
1054267200000|2003-05-30 04:00:00|3119|3119|3102|3102|3150|3150|3080|3080|30751700
1054526400000|2003-06-02 04:00:00|3144|3144|3101|3101|3163|3163|3100|3100|20457100
1054612800000|2003-06-03 04:00:00|3101|3101|3169|3169|3177|3177|3101|3101|19753700
1054699200000|2003-06-04 04:00:00|3200|3200|3240|3240|3284|3284|3183|3183|22176200
1054785600000|2003-06-05 04:00:00|3238|3238|3275|3275|3275|3275|3210|3210|27480100
1054872000000|2003-06-06 04:00:00|3300|3300|3309|3309|3393|3393|3250|3250|27379400
1055131200000|2003-06-09 04:00:00|3302|3302|3317|3317|3349|3349|3301|3301|17096700
1055217600000|2003-06-10 04:00:00|3350|3350|3331|3331|3356|3356|3321|3321|16933200
1055304000000|2003-06-11 04:00:00|3325|3325|3328|3328|3393|3393|3289|3289|23586300
1055390400000|2003-06-12 04:00:00|3340|3340|3352|3352|3369|3369|3315|3315|17564600
1055476800000|2003-06-13 04:00:00|3345|3345|3308|3308|3373|3373|3291|3291|16520600
1055736000000|2003-06-16 04:00:00|3369|3369|3460|3460|3470|3470|3345|3345|29513700
1055822400000|2003-06-17 04:00:00|3541|3541|3618|3618|3692|3692|3529|3529|53125700
1055908800000|2003-06-18 04:00:00|3600|3600|3605|3605|3672|3672|3576|3576|31645600
1055995200000|2003-06-19 04:00:00|3597|3597|3560|3560|3630|3630|3500|3500|21973200
1056081600000|2003-06-20 04:00:00|3583|3583|3557|3557|3598|3598|3555|3555|30453700
1056340800000|2003-06-23 04:00:00|3520|3520|3538|3538|3560|3560|3517|3517|18034700
1056427200000|2003-06-24 04:00:00|3545|3545|3540|3540|3606|3606|3520|3520|23386300
1056513600000|2003-06-25 04:00:00|3555|3555|3533|3533|3596|3596|3502|3502|19388900
1056600000000|2003-06-26 04:00:00|3530|3530|3600|3600|3600|3600|3510|3510|19405900
1056686400000|2003-06-27 04:00:00|3575|3575|3500|3500|3575|3575|3492|3492|17134000
1056945600000|2003-06-30 04:00:00|3500|3500|3415|3415|3529|3529|3405|3405|29514000
1057032000000|2003-07-01 04:00:00|3400|3400|3453|3453|3464|3464|3349|3349|20621700
1057118400000|2003-07-02 04:00:00|3453|3453|3465|3465|3498|3498|3445|3445|15939100
1057204800000|2003-07-03 04:00:00|3440|3440|3423|3423|3482|3482|3401|3401|10115700
1057550400000|2003-07-07 04:00:00|3485|3485|3440|3440|3485|3485|3425|3425|19246700
1057636800000|2003-07-08 04:00:00|3465|3465|3431|3431|3467|3467|3413|3413|17517300
1057723200000|2003-07-09 04:00:00|3433|3433|3422|3422|3475.9|3475.9|3399|3399|19897800
1057809600000|2003-07-10 04:00:00|3400|3400|3366|3366|3410|3410|3335|3335|17149600
1057896000000|2003-07-11 04:00:00|3380|3380|3420|3420|3474|3474|3371|3371|14115500
1058155200000|2003-07-14 04:00:00|3447|3447|3384|3384|3456|3456|3354|3354|16628200
1058241600000|2003-07-15 04:00:00|3434|3434|3386|3386|3435|3435|3366|3366|16256700
1058328000000|2003-07-16 04:00:00|3375|3375|3335|3335|3380|3380|3316|3316|17351300
1058414400000|2003-07-17 04:00:00|3358|3358|3276|3276|3364|3364|3260|3260|16164300
1058500800000|2003-07-18 04:00:00|3310|3310|3339|3339|3350|3350|3277|3277|14805200
1058760000000|2003-07-21 04:00:00|3390|3390|3254|3254|3390|3390|3231|3231|17602200
1058846400000|2003-07-22 04:00:00|3279|3279|3243|3243|3281|3281|3202|3202|18733800
1058932800000|2003-07-23 04:00:00|3254|3254|3293|3293|3295|3295|3229|3229|14204800
1059019200000|2003-07-24 04:00:00|3330|3330|3255|3255|3345|3345|3251|3251|17451100
1059105600000|2003-07-25 04:00:00|3210|3210|3304|3304|3308.9|3308.9|3202|3202|20109800
1059364800000|2003-07-28 04:00:00|3319|3319|3278|3278|3334|3334|3265|3265|15824800
1059451200000|2003-07-29 04:00:00|3290|3290|3257|3257|3320|3320|3224|3224|21362600
1059537600000|2003-07-30 04:00:00|3270|3270|3339|3339|3339|3339|3270|3270|16944600
1059624000000|2003-07-31 04:00:00|3350|3350|3336|3336|3395|3395|3273|3273|23184000
1059710400000|2003-08-01 04:00:00|3313|3313|3268|3268|3313|3313|3250|3250|17943800
1059969600000|2003-08-04 04:00:00|3268|3268|3307|3307|3330.5|3330.5|3240|3240|14115300
1060056000000|2003-08-05 04:00:00|3315|3315|3250|3250|3330|3330|3250|3250|15788500
1060142400000|2003-08-06 04:00:00|3232|3232|3245|3245|3289.8|3289.8|3227|3227|14774200
1060228800000|2003-08-07 04:00:00|3228|3228|3294|3294|3297.9|3297.9|3226|3226|14215100
1060315200000|2003-08-08 04:00:00|3297|3297|3297|3297|3320|3320|3265|3265|9838700
1060574400000|2003-08-11 04:00:00|3286|3286|3291|3291|3314|3314|3280|3280|12381500
1060660800000|2003-08-12 04:00:00|3310|3310|3287|3287|3310|3310|3260|3260|13861700
1060747200000|2003-08-13 04:00:00|3242|3242|3156|3156|3242|3242|3135|3135|41602300
1060833600000|2003-08-14 04:00:00|3166|3166|3117|3117|3181|3181|3100|3100|27732000
1060920000000|2003-08-15 04:00:00|3118|3118|3142|3142|3167|3167|3116|3116|11657900
1061179200000|2003-08-18 04:00:00|3160|3160|3147|3147|3171|3171|3144|3144|16253000
1061265600000|2003-08-19 04:00:00|3149|3149|3127|3127|3159|3159|3115|3115|17006900
1061352000000|2003-08-20 04:00:00|3102|3102|3074|3074|3115|3115|3063|3063|24458200
1061438400000|2003-08-21 04:00:00|3013|3013|2979|2979|3025|3025|2943|2943|60495200
1061524800000|2003-08-22 04:00:00|3028|3028|2955|2955|3028|3028|2946|2946|35318900
1061784000000|2003-08-25 04:00:00|2950|2950|2987|2987|2996|2996|2950|2950|19335000
1061870400000|2003-08-26 04:00:00|2981|2981|3001|3001|3013|3013|2965|2965|18459400
1061956800000|2003-08-27 04:00:00|3027|3027|2991|2991|3027|3027|2978|2978|20411000
1062043200000|2003-08-28 04:00:00|2995|2995|2981|2981|3005|3005|2954|2954|18006800
1062129600000|2003-08-29 04:00:00|2982|2982|2992|2992|2998|2998|2962|2962|15406900
1062475200000|2003-09-02 04:00:00|3015|3015|3046|3046|3055|3055|2990.3|2990.3|22025700
1062561600000|2003-09-03 04:00:00|3065|3065|3088|3088|3095|3095|3040|3040|27915000
1062648000000|2003-09-04 04:00:00|3045|3045|3060|3060|3069|3069|2996|2996|26580300
1062734400000|2003-09-05 04:00:00|3060|3060|3051|3051|3101|3101|3041|3041|18803800
1062993600000|2003-09-08 04:00:00|3088|3088|3147|3147|3182|3182|3086|3086|23653600
1063080000000|2003-09-09 04:00:00|3161|3161|3168|3168|3184|3184|3126|3126|21681400
1063166400000|2003-09-10 04:00:00|3187|3187|3177|3177|3220|3220|3163|3163|20496200
1063252800000|2003-09-11 04:00:00|3202|3202|3184|3184|3215|3215|3175|3175|17391300
1063339200000|2003-09-12 04:00:00|3197|3197|3190|3190|3200|3200|3156|3156|14321800
1063598400000|2003-09-15 04:00:00|3196|3196|3186|3186|3208|3208|3177|3177|14474400
1063684800000|2003-09-16 04:00:00|3186|3186|3199|3199|3204|3204|3183|3183|14562500
1063771200000|2003-09-17 04:00:00|3199|3199|3211|3211|3230|3230|3125|3125|15781600
1063857600000|2003-09-18 04:00:00|3200|3200|3205|3205|3237|3237|3200|3200|19875400
1063944000000|2003-09-19 04:00:00|3203|3203|3145|3145|3204|3204|3145|3145|30724100
1064203200000|2003-09-22 04:00:00|3103|3103|3114|3114|3137|3137|3094|3094|17480300
1064289600000|2003-09-23 04:00:00|3120|3120|3160|3160|3183|3183|3120|3120|19187700
1064376000000|2003-09-24 04:00:00|3180|3180|3090|3090|3180|3180|3080|3080|19978900
1064462400000|2003-09-25 04:00:00|3085|3085|3053|3053|3094|3094|3050|3050|17027600
1064548800000|2003-09-26 04:00:00|3035|3035|3056|3056|3085|3085|3025|3025|16489400
1064808000000|2003-09-29 04:00:00|3060|3060|3089|3089|3100|3100|3050|3050|15394900
1064894400000|2003-09-30 04:00:00|3089|3089|3038|3038|3090|3090|3025|3025|20080700
1064980800000|2003-10-01 04:00:00|3036|3036|3080|3080|3084|3084|3030|3030|24029100
1065067200000|2003-10-02 04:00:00|3067|3067|3105|3105|3113|3113|3061|3061|17373900
1065153600000|2003-10-03 04:00:00|3140|3140|3078|3078|3145|3145|3078|3078|20282900
1065412800000|2003-10-06 04:00:00|3070|3070|3075|3075|3096|3096|3068|3068|12780700
1065499200000|2003-10-07 04:00:00|3051|3051|3065|3065|3100|3100|3046|3046|17922200
1065585600000|2003-10-08 04:00:00|3070|3070|3066|3066|3079|3079|3048|3048|14940100
1065672000000|2003-10-09 04:00:00|3085|3085|3096|3096|3102|3102|3071|3071|17665600
1065758400000|2003-10-10 04:00:00|3077|3077|3075|3075|3104.9|3104.9|3068|3068|12815600
1066017600000|2003-10-13 04:00:00|3080|3080|3067|3067|3106|3106|3055|3055|13311400
1066104000000|2003-10-14 04:00:00|3050|3050|3088|3088|3094|3094|3040|3040|15695000
1066190400000|2003-10-15 04:00:00|3088|3088|3060|3060|3095|3095|3049|3049|19485800
1066276800000|2003-10-16 04:00:00|3065|3065|3088|3088|3098|3098|2950|2950|17846200
1066363200000|2003-10-17 04:00:00|3088|3088|3056|3056|3090|3090|3050|3050|16868200
1066622400000|2003-10-20 04:00:00|3056|3056|3100|3100|3100|3100|3056|3056|12981400
1066708800000|2003-10-21 04:00:00|3100|3100|3150|3150|3162|3162|3090|3090|19070300
1066795200000|2003-10-22 04:00:00|3100|3100|3062|3062|3120|3120|3050|3050|25692000
1066881600000|2003-10-23 04:00:00|3060|3060|3101|3101|3114|3114|3055|3055|19430700
1066968000000|2003-10-24 04:00:00|3101|3101|3084|3084|3101|3101|3058|3058|15805700
1067230800000|2003-10-27 05:00:00|3102|3102|3097|3097|3131.9|3131.9|3091|3091|14656900
1067317200000|2003-10-28 05:00:00|3098|3098|3150|3150|3150|3150|3093|3093|18472600
1067403600000|2003-10-29 05:00:00|3138|3138|3127|3127|3147|3147|3106|3106|19021400
1067490000000|2003-10-30 05:00:00|3071|3071|3088|3088|3133|3133|3070|3070|24829100
1067576400000|2003-10-31 05:00:00|3100|3100|3160|3160|3162|3162|3100|3100|23988500
1067835600000|2003-11-03 05:00:00|3165|3165|3161|3161|3190|3190|3150|3150|17439323
1067922000000|2003-11-04 05:00:00|3110|3110|3145|3145|3149|3149|3105|3105|15932743
1068008400000|2003-11-05 05:00:00|3102|3102|3165|3165|3210|3210|3102|3102|22162000
1068094800000|2003-11-06 05:00:00|3152|3152|3186|3186|3190|3190|3126|3126|17927000
1068181200000|2003-11-07 05:00:00|3194|3194|3177|3177|3200|3200|3161|3161|16619700
1068440400000|2003-11-10 05:00:00|3177|3177|3148|3148|3177|3177|3135|3135|11949200
1068526800000|2003-11-11 05:00:00|3132|3132|3180|3180|3186|3186|3125|3125|11116900
1068613200000|2003-11-12 05:00:00|3186|3186|3240|3240|3248|3248|3181|3181|21093500
1068699600000|2003-11-13 05:00:00|3230|3230|3345|3345|3385|3385|3205|3205|42927200
1068786000000|2003-11-14 05:00:00|3378|3378|3408|3408|3449|3449|3372|3372|40504300
1069045200000|2003-11-17 05:00:00|3277|3277|3407|3407|3422|3422|3277|3277|20112200
1069131600000|2003-11-18 05:00:00|3420|3420|3418|3418|3450|3450|3401|3401|25210000
1069218000000|2003-11-19 05:00:00|3403|3403|3442|3442|3450|3450|3397|3397|17282400
1069304400000|2003-11-20 05:00:00|3410|3410|3365|3365|3442|3442|3356|3356|17815700
1069390800000|2003-11-21 05:00:00|3365|3365|3318|3318|3369|3369|3294|3294|24914200
1069650000000|2003-11-24 05:00:00|3348|3348|3389|3389|3412|3412|3342.3|3342.3|23051400
1069736400000|2003-11-25 05:00:00|3355|3355|3378|3378|3380|3380|3325|3325|18939700
1069822800000|2003-11-26 05:00:00|3380|3380|3383|3383|3404|3404|3350|3350|15531500
1069995600000|2003-11-28 05:00:00|3345|3345|3357|3357|3375.5|3375.5|3342|3342|7979900
1070254800000|2003-12-01 05:00:00|3408|3408|3417|3417|3430|3430|3385.2|3385.2|18892600
1070341200000|2003-12-02 05:00:00|3388|3388|3403|3403|3423|3423|3388|3388|13680100
1070427600000|2003-12-03 05:00:00|3411|3411|3395|3395|3439|3439|3393|3393|21959600
1070514000000|2003-12-04 05:00:00|3412|3412|3437|3437|3450|3450|3404|3404|20412400
1070600400000|2003-12-05 05:00:00|3438|3438|3420|3420|3444|3444|3407|3407|12534600
1070859600000|2003-12-08 05:00:00|3400|3400|3443|3443|3445|3445|3395|3395|13006200
1070946000000|2003-12-09 05:00:00|3450|3450|3439|3439|3471|3471|3431|3431|17538200
1071032400000|2003-12-10 05:00:00|3425|3425|3410|3410|3455|3455|3390|3390|12517000
1071118800000|2003-12-11 05:00:00|3414|3414|3468|3468|3475|3475|3397|3397|19239600
1071205200000|2003-12-12 05:00:00|3468|3468|3440|3440|3474|3474|3426|3426|11340500
1071464400000|2003-12-15 05:00:00|3455|3455|3444|3444|3505|3505|3435|3435|16504900
1071550800000|2003-12-16 05:00:00|3445|3445|3460|3460|3480|3480|3444|3444|16130300
1071637200000|2003-12-17 05:00:00|3449|3449|3435|3435|3458|3458|3423|3423|15765200
1071723600000|2003-12-18 05:00:00|3450|3450|3444|3444|3452|3452|3421|3421|16739800
1071810000000|2003-12-19 05:00:00|3444|3444|3427|3427|3444|3444|3401|3401|31527400
1072069200000|2003-12-22 05:00:00|3405|3405|3430|3430|3469|3469|3402|3402|17630700
1072155600000|2003-12-23 05:00:00|3431|3431|3452|3452|3465|3465|3429|3429|13835000
1072242000000|2003-12-24 05:00:00|3459|3459|3472|3472|3494|3494|3456|3456|7134500
1072414800000|2003-12-26 05:00:00|3472|3472|3475|3475|3489|3489|3466|3466|3898500
1072674000000|2003-12-29 05:00:00|3476|3476|3500|3500|3500|3500|3475|3475|13441800
1072760400000|2003-12-30 05:00:00|3500|3500|3507|3507|3533|3533|3487|3487|17688600
1072846800000|2003-12-31 05:00:00|3502|3502|3533|3533|3539|3539|3502|3502|13864600
1073019600000|2004-01-02 05:00:00|3543|3543|3555|3555|3595|3595|3535|3535|16569600
1073278800000|2004-01-05 05:00:00|3597|3597|3650|3650|3650|3650|3595.25|3595.25|30692000
1073365200000|2004-01-06 05:00:00|3680|3680|3648|3648|3680|3680|3625|3625|23189300
1073451600000|2004-01-07 05:00:00|3622|3622|3679|3679|3680|3680|3615|3615|16769300
1073538000000|2004-01-08 05:00:00|3680|3680|3645|3645|3682|3682|3607|3607|18495800
1073624400000|2004-01-09 05:00:00|3613|3613|3606|3606|3673|3673|3595|3595|15925900
1073883600000|2004-01-12 05:00:00|3600|3600|3561|3561|3614|3614|3552|3552|19077100
1073970000000|2004-01-13 05:00:00|3560|3560|3514|3514|3571|3571|3494|3494|20788600
1074056400000|2004-01-14 05:00:00|3475|3475|3515|3515|3521|3521|3460|3460|21959700
1074142800000|2004-01-15 05:00:00|3507|3507|3482|3482|3519.1|3519.1|3464|3464|17939200
1074229200000|2004-01-16 05:00:00|3490|3490|3500|3500|3500|3500|3478|3478|17210300
1074574800000|2004-01-20 05:00:00|3502|3502|3453|3453|3511|3511|3451|3451|18734200
1074661200000|2004-01-21 05:00:00|3480|3480|3563|3563|3565|3565|3474|3474|19695100
1074747600000|2004-01-22 05:00:00|3645|3645|3614|3614|3657|3657|3594|3594|24254200
1074834000000|2004-01-23 05:00:00|3648|3648|3614|3614|3648|3648|3602|3602|16922700
1075093200000|2004-01-26 05:00:00|3615|3615|3684|3684|3684|3684|3613|3613|18265100
1075179600000|2004-01-27 05:00:00|3684|3684|3620|3620|3687|3687|3615|3615|16002400
1075266000000|2004-01-28 05:00:00|3625|3625|3585|3585|3641|3641|3560|3560|19097500
1075352400000|2004-01-29 05:00:00|3595|3595|3671|3671|3677|3677|3580|3580|18314100
1075438800000|2004-01-30 05:00:00|3652|3652|3663|3663|3669|3669|3618|3618|17688200
1075698000000|2004-02-02 05:00:00|3689|3689|3741|3741|3761|3761|3660|3660|32122000
1075784400000|2004-02-03 05:00:00|3743|3743|3771|3771|3774|3774|3708|3708|21279400
1075870800000|2004-02-04 05:00:00|3775|3775|3827|3827|3845|3845|3773|3773|36168200
1075957200000|2004-02-05 05:00:00|3845|3845|3840|3840|3849|3849|3802|3802|24100100
1076043600000|2004-02-06 05:00:00|3825|3825|3885|3885|3889|3889|3807|3807|23965400
1076302800000|2004-02-09 05:00:00|3850|3850|3809|3809|3885|3885|3779|3779|23131200
1076389200000|2004-02-10 05:00:00|3799|3799|3804|3804|3818|3818|3775|3775|18337200
1076475600000|2004-02-11 05:00:00|3790|3790|3815|3815|3816|3816|3761|3761|15410700
1076562000000|2004-02-12 05:00:00|3800|3800|3773|3773|3807|3807|3755|3755|12299600
1076648400000|2004-02-13 05:00:00|3765|3765|3738|3738|3779|3779|3725|3725|13841500
1076994000000|2004-02-17 05:00:00|3774|3774|3775|3775|3796|3796|3760|3760|13287200
1077080400000|2004-02-18 05:00:00|3750|3750|3741|3741|3773|3773|3730|3730|12400600
1077166800000|2004-02-19 05:00:00|3766|3766|3728|3728|3767|3767|3724|3724|12438300
1077253200000|2004-02-20 05:00:00|3728|3728|3727|3727|3750|3750|3677|3677|15158900
1077512400000|2004-02-23 05:00:00|3727|3727|3705|3705|3740|3740|3688|3688|12999800
1077598800000|2004-02-24 05:00:00|3670|3670|3717|3717|3750|3750|3670|3670|13471700
1077685200000|2004-02-25 05:00:00|3707|3707|3725|3725|3739|3739|3700|3700|14649000
1077771600000|2004-02-26 05:00:00|3705|3705|3713|3713|3730|3730|3700|3700|12789700
1077858000000|2004-02-27 05:00:00|3704|3704|3665|3665|3741|3741|3665|3665|19445500
1078117200000|2004-03-01 05:00:00|3713.9|3713.9|3690|3690|3714|3714|3662|3662|15389500
1078203600000|2004-03-02 05:00:00|3671|3671|3665|3665|3709|3709|3665|3665|15659700
1078290000000|2004-03-03 05:00:00|3665|3665|3696|3696|3701|3701|3639|3639|13447700
1078376400000|2004-03-04 05:00:00|3702|3702|3737|3737|3745|3745|3702|3702|14236100
1078462800000|2004-03-05 05:00:00|3725|3725|3717|3717|3750|3750|3708|3708|13524600
1078722000000|2004-03-08 05:00:00|3740|3740|3751|3751|3770|3770|3737|3737|15139100
1078808400000|2004-03-09 05:00:00|3779|3779|3730|3730|3779|3779|3710|3710|19926000
1078894800000|2004-03-10 05:00:00|3725|3725|3637|3637|3797|3797|3625|3625|19685600
1078981200000|2004-03-11 05:00:00|3610|3610|3524|3524|3610|3610|3510|3510|24976500
1079067600000|2004-03-12 05:00:00|3565|3565|3529|3529|3565|3565|3478|3478|22530600
1079326800000|2004-03-15 05:00:00|3524|3524|3495|3495|3537|3537|3477|3477|22257600
1079413200000|2004-03-16 05:00:00|3520|3520|3542|3542|3568|3568|3511|3511|15876000
1079499600000|2004-03-17 05:00:00|3540|3540|3490|3490|3560|3560|3474|3474|23986600
1079586000000|2004-03-18 05:00:00|3476|3476|3470|3470|3503|3503|3434|3434|21821900
1079672400000|2004-03-19 05:00:00|3460|3460|3395|3395|3482|3482|3391|3391|26320000
1079931600000|2004-03-22 05:00:00|3395|3395|3370|3370|3420|3420|3350|3350|20626600
1080018000000|2004-03-23 05:00:00|3402|3402|3414|3414|3451|3451|3383|3383|19932000
1080104400000|2004-03-24 05:00:00|3423|3423|3418|3418|3458|3458|3389|3389|19130400
1080190800000|2004-03-25 05:00:00|3453|3453|3431|3431|3454|3454|3389|3389|20257300
1080277200000|2004-03-26 05:00:00|3400|3400|3429|3429|3471|3471|3396|3396|14961600
1080536400000|2004-03-29 05:00:00|3452|3452|3502|3502|3510|3510|3451|3451|16181200
1080622800000|2004-03-30 05:00:00|3503|3503|3514|3514|3519|3519|3470|3470|15672300
1080709200000|2004-03-31 05:00:00|3514|3514|3505|3505|3532|3532|3491|3491|16562300
1080795600000|2004-04-01 05:00:00|3570|3570|3559|3559|3581|3581|3550|3550|22485400
1080882000000|2004-04-02 05:00:00|3610|3610|3600|3600|3623|3623|3575|3575|19927000
1081137600000|2004-04-05 04:00:00|3612|3612|3613|3613|3619|3619|3566|3566|13907500
1081224000000|2004-04-06 04:00:00|3575|3575|3580|3580|3604|3604|3568|3568|13511600
1081310400000|2004-04-07 04:00:00|3577|3577|3567|3567|3633|3633|3543|3543|20643700
1081396800000|2004-04-08 04:00:00|3599|3599|3560|3560|3599|3599|3534|3534|14913500
1081742400000|2004-04-12 04:00:00|3560|3560|3567|3567|3568|3568|3515|3515|11843900
1081828800000|2004-04-13 04:00:00|3588|3588|3539|3539|3589|3589|3526|3526|20888000
1081915200000|2004-04-14 04:00:00|3540|3540|3581|3581|3587|3587|3535|3535|15937000
1082001600000|2004-04-15 04:00:00|3591|3591|3734|3734|3743|3743|3590|3590|38243500
1082088000000|2004-04-16 04:00:00|3739|3739|3762|3762|3790|3790|3705|3705|26887300
1082347200000|2004-04-19 04:00:00|3770|3770|3758|3758|3777.23|3777.23|3721|3721|17430500
1082433600000|2004-04-20 04:00:00|3725|3725|3670|3670|3744|3744|3635|3635|19145100
1082520000000|2004-04-21 04:00:00|3669|3669|3690|3690|3725|3725|3661|3661|17785900
1082606400000|2004-04-22 04:00:00|3680|3680|3654|3654|3690|3690|3640|3640|21702200
1082692800000|2004-04-23 04:00:00|3647|3647|3642|3642|3658|3658|3612|3612|12299300
1082952000000|2004-04-26 04:00:00|3642|3642|3629|3629|3665|3665|3615|3615|12463300
1083038400000|2004-04-27 04:00:00|3664|3664|3644|3644|3709|3709|3628|3628|15092400
1083124800000|2004-04-28 04:00:00|3627|3627|3588|3588|3645|3645|3554|3554|20301900
1083211200000|2004-04-29 04:00:00|3588|3588|3557|3557|3599|3599|3531|3531|13826600
1083297600000|2004-04-30 04:00:00|3555|3555|3576|3576|3625|3625|3555|3555|16949200
1083556800000|2004-05-03 04:00:00|3589|3589|3622|3622|3640|3640|3576|3576|13816000
1083643200000|2004-05-04 04:00:00|3640|3640|3661|3661|3680|3680|3611|3611|17898600
1083729600000|2004-05-05 04:00:00|3645|3645|3663|3663|3691|3691|3638|3638|12035300
1083816000000|2004-05-06 04:00:00|3663|3663|3655|3655|3700|3700|3630|3630|14403100
1083902400000|2004-05-07 04:00:00|3632|3632|3636|3636|3675|3675|3631|3631|13239600
1084161600000|2004-05-10 04:00:00|3620|3620|3600|3600|3623.9|3623.9|3561|3561|16744000
1084248000000|2004-05-11 04:00:00|3580|3580|3591|3591|3601|3601|3545|3545|15267400
1084334400000|2004-05-12 04:00:00|3570|3570|3571|3571|3575|3575|3495|3495|16741600
1084420800000|2004-05-13 04:00:00|3525|3525|3540|3540|3562|3562|3505|3505|12814500
1084507200000|2004-05-14 04:00:00|3522|3522|3560|3560|3600|3600|3520|3520|11697000
1084766400000|2004-05-17 04:00:00|3510|3510|3550|3550|3591|3591|3500|3500|11836000
1084852800000|2004-05-18 04:00:00|3550|3550|3555|3555|3570|3570|3525|3525|11016400
1084939200000|2004-05-19 04:00:00|3580|3580|3517|3517|3584|3584|3510|3510|11591200
1085025600000|2004-05-20 04:00:00|3507|3507|3489|3489|3515|3515|3469|3469|14014100
1085112000000|2004-05-21 04:00:00|3494|3494|3481|3481|3507|3507|3461|3461|15954800
1085371200000|2004-05-24 04:00:00|3477|3477|3445|3445|3480|3480|3422|3422|13744200
1085457600000|2004-05-25 04:00:00|3427|3427|3474|3474|3499|3499|3427|3427|15537100
1085544000000|2004-05-26 04:00:00|3462|3462|3489|3489|3524|3524|3462|3462|12332600
1085630400000|2004-05-27 04:00:00|3500|3500|3540|3540|3551|3551|3496|3496|12013600
1085716800000|2004-05-28 04:00:00|3561|3561|3534|3534|3561|3561|3506|3506|11965300
1086062400000|2004-06-01 04:00:00|3515|3515|3545|3545|3567|3567|3505|3505|14493900
1086148800000|2004-06-02 04:00:00|3555|3555|3574|3574|3601|3601|3552|3552|15494300
1086235200000|2004-06-03 04:00:00|3560|3560|3555|3555|3618|3618|3555|3555|15793700
1086321600000|2004-06-04 04:00:00|3575|3575|3562|3562|3620|3620|3554|3554|13376800
1086580800000|2004-06-07 04:00:00|3600|3600|3602|3602|3609|3609|3582|3582|12030400
1086667200000|2004-06-08 04:00:00|3585|3585|3614|3614|3630|3630|3585|3585|14039000
1086753600000|2004-06-09 04:00:00|3610|3610|3583|3583|3611|3611|3575|3575|9655700
1086840000000|2004-06-10 04:00:00|3593|3593|3566|3566|3595|3595|3552|3552|10453700
1087185600000|2004-06-14 04:00:00|3539|3539|3515|3515|3540|3540|3486|3486|17396800
1087272000000|2004-06-15 04:00:00|3525|3525|3509|3509|3535|3535|3501|3501|17192000
1087358400000|2004-06-16 04:00:00|3509|3509|3522|3522|3545|3545|3495|3495|11868900
1087444800000|2004-06-17 04:00:00|3510|3510|3527|3527|3538|3538|3505|3505|10681800
1087531200000|2004-06-18 04:00:00|3516|3516|3543|3543|3551|3551|3510|3510|18263100
1087790400000|2004-06-21 04:00:00|3525|3525|3520|3520|3549|3549|3514|3514|10930500
1087876800000|2004-06-22 04:00:00|3517|3517|3490|3490|3518|3518|3480|3480|16893800
1087963200000|2004-06-23 04:00:00|3493|3493|3496|3496|3505|3505|3470|3470|16174800
1088049600000|2004-06-24 04:00:00|3472|3472|3481|3481|3517|3517|3471|3471|14655500
1088136000000|2004-06-25 04:00:00|3479|3479|3382|3382|3480|3480|3382|3382|34736300
1088395200000|2004-06-28 04:00:00|3414|3414|3406|3406|3419|3419|3385|3385|21107900
1088481600000|2004-06-29 04:00:00|3418|3418|3434|3434|3463|3463|3403|3403|17095300
1088568000000|2004-06-30 04:00:00|3443|3443|3428|3428|3460|3460|3420|3420|15754400
1088654400000|2004-07-01 04:00:00|3421|3421|3393|3393|3440|3440|3351|3351|18045500
1088740800000|2004-07-02 04:00:00|3396|3396|3394|3394|3423|3423|3381|3381|9521500
1089086400000|2004-07-06 04:00:00|3390|3390|3387|3387|3404|3404|3382|3382|11404800
1089172800000|2004-07-07 04:00:00|3372|3372|3372|3372|3394|3394|3365|3365|13539900
1089259200000|2004-07-08 04:00:00|3372|3372|3394|3394|3433|3433|3366|3366|15811900
1089345600000|2004-07-09 04:00:00|3400|3400|3400|3400|3433|3433|3394|3394|11932200
1089604800000|2004-07-12 04:00:00|3393|3393|3362|3362|3399|3399|3353|3353|14556400
1089691200000|2004-07-13 04:00:00|3380|3380|3416|3416|3425|3425|3380|3380|12928800
1089777600000|2004-07-14 04:00:00|3400|3400|3401|3401|3446|3446|3388|3388|11896500
1089864000000|2004-07-15 04:00:00|3403|3403|3258|3258|3420|3420|3258|3258|28887400
1089950400000|2004-07-16 04:00:00|3260|3260|3238|3238|3290|3290|3164|3164|39775300
1090209600000|2004-07-19 04:00:00|3251|3251|3211|3211|3254|3254|3200|3200|15348200
1090296000000|2004-07-20 04:00:00|3211|3211|3233|3233|3260|3260|3206|3206|17267600
1090382400000|2004-07-21 04:00:00|3264|3264|3200|3200|3282|3282|3200|3200|17850300
1090468800000|2004-07-22 04:00:00|3200|3200|3251|3251|3271|3271|3190|3190|17426100
1090555200000|2004-07-23 04:00:00|3248|3248|3230|3230|3255|3255|3211|3211|12431900
1090814400000|2004-07-26 04:00:00|3225|3225|3174|3174|3225|3225|3120|3120|22155800
1090900800000|2004-07-27 04:00:00|3174|3174|3210|3210|3230|3230|3155|3155|16807100
1090987200000|2004-07-28 04:00:00|3178|3178|3162|3162|3194|3194|3126|3126|23601100
1091073600000|2004-07-29 04:00:00|3181|3181|3193|3193|3215|3215|3165|3165|12827700
1091160000000|2004-07-30 04:00:00|3183|3183|3196|3196|3213|3213|3161|3161|14152000
1091419200000|2004-08-02 04:00:00|3177|3177|3220|3220|3233|3233|3176|3176|11334900
1091505600000|2004-08-03 04:00:00|3200|3200|3245|3245|3264|3264|3196|3196|17100200
1091592000000|2004-08-04 04:00:00|3239|3239|3240|3240|3257|3257|3216|3216|12380700
1091678400000|2004-08-05 04:00:00|3235|3235|3165|3165|3245|3245|3160|3160|17640000
1091764800000|2004-08-06 04:00:00|3130|3130|3118|3118|3162|3162|3099|3099|21194000
1092024000000|2004-08-09 04:00:00|3123|3123|3120|3120|3137|3137|3110|3110|11002600
1092110400000|2004-08-10 04:00:00|3122|3122|3148|3148|3151|3151|3107|3107|11904900
1092196800000|2004-08-11 04:00:00|3111|3111|3177|3177|3208|3208|3111|3111|14857600
1092283200000|2004-08-12 04:00:00|3155|3155|3143|3143|3211|3211|3141|3141|12104200
1092369600000|2004-08-13 04:00:00|3143|3143|3115|3115|3167|3167|3101|3101|10427800
1092628800000|2004-08-16 04:00:00|3120|3120|3140|3140|3156|3156|3106|3106|9985500
1092715200000|2004-08-17 04:00:00|3145|3145|3138|3138|3155|3155|3113|3113|13655100
1092801600000|2004-08-18 04:00:00|3122|3122|3185|3185|3190|3190|3105|3105|18210900
1092888000000|2004-08-19 04:00:00|3175|3175|3148|3148|3195|3195|3127|3127|12397400
1092974400000|2004-08-20 04:00:00|3139|3139|3174|3174|3178|3178|3130|3130|13314300
1093233600000|2004-08-23 04:00:00|3160|3160|3165|3165|3198|3198|3157|3157|13237300
1093320000000|2004-08-24 04:00:00|3194|3194|3153|3153|3195|3195|3150|3150|10668300
1093406400000|2004-08-25 04:00:00|3157|3157|3191|3191|3198|3198|3151|3151|14077400
1093492800000|2004-08-26 04:00:00|3198|3198|3231|3231|3235|3235|3192|3192|14474800
1093579200000|2004-08-27 04:00:00|3248|3248|3265|3265|3273|3273|3242|3242|11452000
1093838400000|2004-08-30 04:00:00|3232|3232|3229|3229|3252|3252|3225|3225|11080700
1093924800000|2004-08-31 04:00:00|3232|3232|3267|3267|3271|3271|3230|3230|14258900
1094011200000|2004-09-01 04:00:00|3255|3255|3235|3235|3269|3269|3227|3227|14383300
1094097600000|2004-09-02 04:00:00|3245|3245|3270|3270|3279|3279|3199|3199|16988100
1094184000000|2004-09-03 04:00:00|3271|3271|3255|3255|3305|3305|3255|3255|14138300
1094529600000|2004-09-07 04:00:00|3286|3286|3274|3274|3300|3300|3242|3242|14121700
1094616000000|2004-09-08 04:00:00|3274|3274|3277|3277|3289|3289|3263|3263|12032200
1094702400000|2004-09-09 04:00:00|3279|3279|3244|3244|3286|3286|3240|3240|11535800
1094788800000|2004-09-10 04:00:00|3225|3225|3186|3186|3226|3226|3127|3127|30666300
1095048000000|2004-09-13 04:00:00|3200|3200|3213|3213|3215|3215|3182|3182|20942800
1095134400000|2004-09-14 04:00:00|3233|3233|3212|3212|3263|3263|3210|3210|14880900
1095220800000|2004-09-15 04:00:00|3212|3212|3185|3185|3218|3218|3183|3183|15699400
1095307200000|2004-09-16 04:00:00|3167|3167|3178|3178|3206|3206|3167|3167|12354100
1095393600000|2004-09-17 04:00:00|3186|3186|3172|3172|3189|3189|3155|3155|27758700
1095652800000|2004-09-20 04:00:00|3140|3140|3099|3099|3147|3147|3085|3085|27824100
1095739200000|2004-09-21 04:00:00|3099|3099|3089|3089|3109|3109|3083|3083|18387300
1095825600000|2004-09-22 04:00:00|3072|3072|3020|3020|3090|3090|3005|3005|25609500
1095912000000|2004-09-23 04:00:00|3057|3057|2993|2993|3057|3057|2990|2990|25619600
1095998400000|2004-09-24 04:00:00|3000|3000|2966|2966|3005|3005|2960|2960|28273800
1096257600000|2004-09-27 04:00:00|2975|2975|2962|2962|3004|3004|2958|2958|19226500
1096344000000|2004-09-28 04:00:00|2978|2978|3008|3008|3030|3030|2973|2973|21053500
1096430400000|2004-09-29 04:00:00|3025|3025|3018|3018|3039|3039|3011|3011|15755200
1096516800000|2004-09-30 04:00:00|3125|3125|3060|3060|3150|3150|3015|3015|63660300
1096603200000|2004-10-01 04:00:00|3105|3105|3097|3097|3106|3106|3070|3070|30840500
1096862400000|2004-10-04 04:00:00|3130|3130|3130|3130|3143|3143|3097|3097|20566000
1096948800000|2004-10-05 04:00:00|3139|3139|3129|3129|3150|3150|3119|3119|15552800
1097035200000|2004-10-06 04:00:00|3145|3145|3118|3118|3147|3147|3094|3094|15506900
1097121600000|2004-10-07 04:00:00|3008|3008|2999|2999|3011|3011|2860|2860|84738900
1097208000000|2004-10-08 04:00:00|2971|2971|2980|2980|3030|3030|2964|2964|32163200
1097467200000|2004-10-11 04:00:00|2976|2976|3031|3031|3042|3042|2976|2976|19121800
1097553600000|2004-10-12 04:00:00|3000|3000|2986|2986|3031|3031|2966|2966|23707200
1097640000000|2004-10-13 04:00:00|2987|2987|2955|2955|2995|2995|2932|2932|29283600
1097726400000|2004-10-14 04:00:00|2955|2955|2908|2908|2966|2966|2890|2890|26840100
1097812800000|2004-10-15 04:00:00|2900|2900|2850|2850|2905|2905|2768|2768|67430900
1098072000000|2004-10-18 04:00:00|2822|2822|2900|2900|2909|2909|2822|2822|24360400
1098158400000|2004-10-19 04:00:00|2910|2910|2900|2900|2948|2948|2900|2900|20953300
1098244800000|2004-10-20 04:00:00|2834|2834|2830|2830|2884|2884|2824|2824|27465000
1098331200000|2004-10-21 04:00:00|2845|2845|2844|2844|2860|2860|2820|2820|22032900
1098417600000|2004-10-22 04:00:00|2841|2841|2774|2774|2850|2850|2770|2770|29967500
1098676800000|2004-10-25 04:00:00|2775|2775|2778|2778|2790|2790|2725|2725|24353600
1098763200000|2004-10-26 04:00:00|2779|2779|2833|2833|2835|2835|2770|2770|24834000
1098849600000|2004-10-27 04:00:00|2827|2827|2904|2904|2904|2904|2824|2824|23000100
1098936000000|2004-10-28 04:00:00|2904|2904|2871|2871|2910|2910|2856|2856|24921800
1099022400000|2004-10-29 04:00:00|2875|2875|2895|2895|2896|2896|2855|2855|21395900
1099285200000|2004-11-01 05:00:00|2895|2895|2880|2880|2895|2895|2848|2848|27607400
1099371600000|2004-11-02 05:00:00|2890|2890|2870|2870|2932|2932|2831.56|2831.56|28650600
1099458000000|2004-11-03 05:00:00|3040|3040|2945|2945|3050|3050|2930|2930|48501100
1099544400000|2004-11-04 05:00:00|3000|3000|2906|2906|3000|3000|2720|2720|80613200
1099630800000|2004-11-05 05:00:00|2916|2916|2879|2879|2927|2927|2861|2861|38872200
1099890000000|2004-11-08 05:00:00|2810|2810|2841|2841|2848|2848|2785|2785|43216000
1099976400000|2004-11-09 05:00:00|2807|2807|2799|2799|2841|2841|2799|2799|25979400
1100062800000|2004-11-10 05:00:00|2734|2734|2747|2747|2770|2770|2713|2713|47309700
1100149200000|2004-11-11 05:00:00|2725|2725|2715|2715|2755|2755|2714|2714|34206600
1100235600000|2004-11-12 05:00:00|2720|2720|2745|2745|2750|2750|2702|2702|32305900
1100494800000|2004-11-15 05:00:00|2749|2749|2762|2762|2787|2787|2726|2726|29912800
1100581200000|2004-11-16 05:00:00|2765|2765|2732|2732|2775|2775|2731|2731|22730600
1100667600000|2004-11-17 05:00:00|2732|2732|2799|2799|2805|2805|2730|2730|38798700
1100754000000|2004-11-18 05:00:00|2812|2812|2777|2777|2842|2842|2777|2777|30610400
1100840400000|2004-11-19 05:00:00|2778|2778|2723|2723|2786|2786|2716|2716|29862300
1101099600000|2004-11-22 05:00:00|2735|2735|2707|2707|2745|2745|2705|2705|23529700
1101186000000|2004-11-23 05:00:00|2712|2712|2690|2690|2720|2720|2665|2665|31958300
1101272400000|2004-11-24 05:00:00|2705|2705|2679|2679|2718|2718|2655|2655|34639100
1101445200000|2004-11-26 05:00:00|2676|2676|2716|2716|2730|2730|2676|2676|13161700
1101704400000|2004-11-29 05:00:00|2732|2732|2733|2733|2766|2766|2727|2727|30737500
1101790800000|2004-11-30 05:00:00|2765|2765|2777|2777|2809|2809|2744|2744|48684500
1101877200000|2004-12-01 05:00:00|2801|2801|2823|2823|2847|2847|2793|2793|32512900
1101963600000|2004-12-02 05:00:00|2844|2844|2846|2846|2852|2852|2822|2822|31069300
1102050000000|2004-12-03 05:00:00|2859|2859|2789|2789|2860|2860|2779|2779|38286600
1102309200000|2004-12-06 05:00:00|2739|2739|2721|2721|2739|2739|2705|2705|48400300
1102395600000|2004-12-07 05:00:00|2736|2736|2720|2720|2770|2770|2719|2719|35429800
1102482000000|2004-12-08 05:00:00|2720|2720|2750|2750|2755|2755|2705|2705|27243400
1102568400000|2004-12-09 05:00:00|2753|2753|2737|2737|2757|2757|2715|2715|29297600
1102654800000|2004-12-10 05:00:00|2721|2721|2709|2709|2735|2735|2705|2705|28507900
1102914000000|2004-12-13 05:00:00|2708|2708|2716|2716|2733|2733|2704|2704|36731700
1103000400000|2004-12-14 05:00:00|2722|2722|2733|2733|2743|2743|2718|2718|33171700
1103086800000|2004-12-15 05:00:00|2745|2745|2832|2832|2837|2837|2741|2741|41666200
1103173200000|2004-12-16 05:00:00|2825|2825|2898|2898|2910|2910|2824|2824|53680400
1103259600000|2004-12-17 05:00:00|2510|2510|2575|2575|2595|2595|2199|2199|291509000
1103518800000|2004-12-20 05:00:00|2545|2545|2429|2429|2560|2560|2420|2420|133094000
1103605200000|2004-12-21 05:00:00|2480|2480|2497|2497|2519|2519|2470|2470|94564300
1103691600000|2004-12-22 05:00:00|2535|2535|2595|2595|2598|2598|2535|2535|70157200
1103778000000|2004-12-23 05:00:00|2631|2631|2607|2607|2659|2659|2599|2599|51941600
1104123600000|2004-12-27 05:00:00|2630|2630|2650|2650|2664|2664|2630|2630|35176400
1104210000000|2004-12-28 05:00:00|2667|2667|2694|2694|2710|2710|2662|2662|42905700
1104296400000|2004-12-29 05:00:00|2696|2696|2726|2726|2730|2730|2689|2689|30682200
1104382800000|2004-12-30 05:00:00|2699|2699|2701|2701|2719|2719|2675|2675|33665300
1104469200000|2004-12-31 05:00:00|2725|2725|2689|2689|2725|2725|2683|2683|23854200
1104728400000|2005-01-03 05:00:00|2731|2731|2645|2645|2735|2735|2645|2645|46182400
1104814800000|2005-01-04 05:00:00|2641|2641|2645|2645|2660|2660|2603|2603|41565500
1104901200000|2005-01-05 05:00:00|2648|2648|2627|2627|2652|2652|2615|2615|27481800
1104987600000|2005-01-06 05:00:00|2640|2640|2629|2629|2652|2652|2628|2628|20969500
1105074000000|2005-01-07 05:00:00|2654|2654|2630|2630|2660|2660|2627|2627|22322600
1105333200000|2005-01-10 05:00:00|2633|2633|2644|2644|2651|2651|2625|2625|19896900
1105419600000|2005-01-11 05:00:00|2626|2626|2615|2615|2644|2644|2600|2600|21362700
1105506000000|2005-01-12 05:00:00|2618|2618|2603|2603|2625|2625|2592|2592|26843800
1105592400000|2005-01-13 05:00:00|2585|2585|2533|2533|2588|2588|2526|2526|32749200
1105678800000|2005-01-14 05:00:00|2534|2534|2525|2525|2551|2551|2524|2524|25896800
1106024400000|2005-01-18 05:00:00|2526|2526|2530|2530|2534|2534|2511|2511|33999700
1106110800000|2005-01-19 05:00:00|2550|2550|2488|2488|2572|2572|2482|2482|43796600
1106197200000|2005-01-20 05:00:00|2488|2488|2498|2498|2499|2499|2476|2476|33726100
1106283600000|2005-01-21 05:00:00|2500|2500|2448|2448|2506|2506|2448|2448|45417900
1106542800000|2005-01-24 05:00:00|2474|2474|2426|2426|2474|2474|2426|2426|29675400
1106629200000|2005-01-25 05:00:00|2441|2441|2459|2459|2472|2472|2430|2430|32210300
1106715600000|2005-01-26 05:00:00|2473|2473|2459|2459|2483|2483|2458|2458|27750800
1106802000000|2005-01-27 05:00:00|2465|2465|2468|2468|2472|2472|2455|2455|26305500
1106888400000|2005-01-28 05:00:00|2465|2465|2435|2435|2471|2471|2417|2417|28669800
1107147600000|2005-01-31 05:00:00|2462|2462|2416|2416|2468|2468|2399|2399|43393400
1107234000000|2005-02-01 05:00:00|2405|2405|2386|2386|2416|2416|2380|2380|49432100
1107320400000|2005-02-02 05:00:00|2405|2405|2407|2407|2421|2421|2392|2392|34328800
1107406800000|2005-02-03 05:00:00|2414|2414|2391|2391|2420|2420|2381|2381|27501200
1107493200000|2005-02-04 05:00:00|2400|2400|2423|2423|2441|2441|2393|2393|29979900
1107752400000|2005-02-07 05:00:00|2455|2455|2491|2491|2502|2502|2454|2454|42553600
1107838800000|2005-02-08 05:00:00|2521|2521|2555|2555|2586|2586|2512|2512|47505200
1107925200000|2005-02-09 05:00:00|2564|2564|2505|2505|2588|2588|2505|2505|41709200
1108011600000|2005-02-10 05:00:00|2515|2515|2505|2505|2518|2518|2469|2469|24819200
1108098000000|2005-02-11 05:00:00|2530|2530|2515|2515|2552|2552|2488|2488|24756800
1108357200000|2005-02-14 05:00:00|2521|2521|2548|2548|2552|2552|2440|2440|23953600
1108443600000|2005-02-15 05:00:00|2542|2542|2522|2522|2553|2553|2519|2519|22813800
1108530000000|2005-02-16 05:00:00|2503|2503|2495|2495|2505|2505|2473|2473|36697400
1108616400000|2005-02-17 05:00:00|2500|2500|2506|2506|2506|2506|2473|2473|26392700
1108702800000|2005-02-18 05:00:00|2506|2506|2680|2680|2775|2775|2460|2460|92227100
1109048400000|2005-02-22 05:00:00|2699|2699|2659|2659|2720|2720|2629|2629|61978400
1109134800000|2005-02-23 05:00:00|2668|2668|2631|2631|2677|2677|2631|2631|43437000
1109221200000|2005-02-24 05:00:00|2640|2640|2640|2640|2650|2650|2589|2589|29389300
1109307600000|2005-02-25 05:00:00|2650|2650|2686|2686|2690|2690|2633|2633|23848900
1109566800000|2005-02-28 05:00:00|2694|2694|2629|2629|2715|2715|2627|2627|29512300
1109653200000|2005-03-01 05:00:00|2653|2653|2661|2661|2679|2679|2645|2645|25723600
1109739600000|2005-03-02 05:00:00|2670|2670|2661|2661|2680|2680|2641|2641|23346000
1109826000000|2005-03-03 05:00:00|2687|2687|2659|2659|2687|2687|2650|2650|21122800
1109912400000|2005-03-04 05:00:00|2689|2689|2685|2685|2701|2701|2671|2671|18775200
1110171600000|2005-03-07 05:00:00|2698|2698|2718|2718|2725|2725|2690|2690|22883200
1110258000000|2005-03-08 05:00:00|2725|2725|2676|2676|2734|2734|2674|2674|22551600
1110344400000|2005-03-09 05:00:00|2681|2681|2674|2674|2685|2685|2657|2657|21768900
1110430800000|2005-03-10 05:00:00|2682|2682|2675|2675|2691|2691|2665|2665|18759400
1110517200000|2005-03-11 05:00:00|2685|2685|2636|2636|2685|2685|2628|2628|16701400
1110776400000|2005-03-14 05:00:00|2653|2653|2653|2653|2658|2658|2628|2628|20367100
1110862800000|2005-03-15 05:00:00|2670|2670|2629|2629|2683|2683|2628|2628|19809500
1110949200000|2005-03-16 05:00:00|2627|2627|2605|2605|2642|2642|2595|2595|20102800
1111035600000|2005-03-17 05:00:00|2595|2595|2601|2601|2615|2615|2580|2580|17104900
1111122000000|2005-03-18 05:00:00|2601|2601|2583|2583|2610|2610|2558|2558|29804900
1111381200000|2005-03-21 05:00:00|2580|2580|2571|2571|2590|2590|2540|2540|17400000
1111467600000|2005-03-22 05:00:00|2588|2588|2542|2542|2602|2602|2540|2540|24740000
1111554000000|2005-03-23 05:00:00|2542|2542|2604|2604|2608|2608|2542|2542|32594900
1111640400000|2005-03-24 05:00:00|2636|2636|2617|2617|2653|2653|2580|2580|22142000
1111986000000|2005-03-28 05:00:00|2630|2630|2623|2623|2660|2660|2614|2614|15824200
1112072400000|2005-03-29 05:00:00|2600|2600|2564|2564|2609|2609|2564|2564|27505400
1112158800000|2005-03-30 05:00:00|2590|2590|2629|2629|2633|2633|2578|2578|21716700
1112245200000|2005-03-31 05:00:00|2641|2641|2627|2627|2641|2641|2605|2605|21483800
1112331600000|2005-04-01 05:00:00|2637|2637|2615|2615|2654|2654|2593|2593|24129200
1112587200000|2005-04-04 04:00:00|2615|2615|2593|2593|2615|2615|2580|2580|23654500
1112673600000|2005-04-05 04:00:00|2680|2680|2690|2690|2705|2705|2661|2661|53743300
1112760000000|2005-04-06 04:00:00|2709|2709|2686|2686|2716|2716|2680|2680|38097400
1112846400000|2005-04-07 04:00:00|2597|2597|2690|2690|2691|2691|2552|2552|64530700
1112932800000|2005-04-08 04:00:00|2656|2656|2660|2660|2689|2689|2649|2649|21977700
1113192000000|2005-04-11 04:00:00|2661|2661|2646|2646|2676|2676|2628|2628|18554900
1113278400000|2005-04-12 04:00:00|2640|2640|2688|2688|2690|2690|2634|2634|21783900
1113364800000|2005-04-13 04:00:00|2675|2675|2728|2728|2741|2741|2675|2675|37371000
1113451200000|2005-04-14 04:00:00|2748|2748|2745|2745|2772|2772|2725|2725|47306600
1113537600000|2005-04-15 04:00:00|2795|2795|2771|2771|2823|2823|2763|2763|62160100
1113796800000|2005-04-18 04:00:00|2768|2768|2760|2760|2775|2775|2718|2718|30741900
1113883200000|2005-04-19 04:00:00|2785|2785|2742|2742|2785|2785|2721|2721|23041600
1113969600000|2005-04-20 04:00:00|2720|2720|2676|2676|2741|2741|2654|2654|31398100
1114056000000|2005-04-21 04:00:00|2699|2699|2725|2725|2725|2725|2685|2685|20534500
1114142400000|2005-04-22 04:00:00|2724|2724|2722|2722|2730|2730|2699|2699|19248200
1114401600000|2005-04-25 04:00:00|2710|2710|2703|2703|2720|2720|2689|2689|24154900
1114488000000|2005-04-26 04:00:00|2695|2695|2691|2691|2710|2710|2680.75|2680.75|21729500
1114574400000|2005-04-27 04:00:00|2686|2686|2692|2692|2699|2699|2672|2672|16833900
1114660800000|2005-04-28 04:00:00|2686|2686|2669|2669|2706|2706|2659|2659|22059300
1114747200000|2005-04-29 04:00:00|2678|2678|2717|2717|2722|2722|2672|2672|21338700
1115006400000|2005-05-02 04:00:00|2725|2725|2741|2741|2745|2745|2720|2720|17944000
1115092800000|2005-05-03 04:00:00|2745|2745|2750|2750|2764|2764|2726|2726|21809700
1115179200000|2005-05-04 04:00:00|2751|2751|2783|2783|2784|2784|2748|2748|20523400
1115265600000|2005-05-05 04:00:00|2768|2768|2785|2785|2798|2798|2765|2765|17632100
1115352000000|2005-05-06 04:00:00|2793|2793|2761|2761|2798|2798|2760|2760|18554300
1115611200000|2005-05-09 04:00:00|2738|2738|2797|2797|2798|2798|2738|2738|16793200
1115697600000|2005-05-10 04:00:00|2783|2783|2766|2766|2810|2810|2756|2756|21923500
1115784000000|2005-05-11 04:00:00|2749|2749|2765|2765|2768|2768|2743|2743|16362100
1115870400000|2005-05-12 04:00:00|2775|2775|2763|2763|2790|2790|2753|2753|14754700
1115956800000|2005-05-13 04:00:00|2788|2788|2786|2786|2790|2790|2765|2765|18047800
1116216000000|2005-05-16 04:00:00|2800|2800|2823|2823|2825|2825|2786|2786|23027000
1116302400000|2005-05-17 04:00:00|2814|2814|2820|2820|2823|2823|2794|2794|22168200
1116388800000|2005-05-18 04:00:00|2823|2823|2844|2844|2849|2849|2812|2812|20671100
1116475200000|2005-05-19 04:00:00|2842|2842|2872|2872|2875|2875|2826|2826|22271700
1116561600000|2005-05-20 04:00:00|2870|2870|2858|2858|2873|2873|2847|2847|27072800
1116820800000|2005-05-23 04:00:00|2851|2851|2876|2876|2885|2885|2851|2851|17069100
1116907200000|2005-05-24 04:00:00|2857|2857|2884|2884|2887|2887|2838|2838|14105600
1116993600000|2005-05-25 04:00:00|2869|2869|2867|2867|2889|2889|2835|2835|15165700
1117080000000|2005-05-26 04:00:00|2870|2870|2890|2890|2894|2894|2855|2855|16043400
1117166400000|2005-05-27 04:00:00|2871|2871|2835|2835|2876|2876|2802|2802|36998000
1117512000000|2005-05-31 04:00:00|2811|2811|2790|2790|2835|2835|2790|2790|26348900
1117598400000|2005-06-01 04:00:00|2793|2793|2817|2817|2823|2823|2793|2793|21677400
1117684800000|2005-06-02 04:00:00|2820|2820|2820|2820|2839|2839|2810|2810|16381300
1117771200000|2005-06-03 04:00:00|2810|2810|2796|2796|2816|2816|2780|2780|13641600
1118030400000|2005-06-06 04:00:00|2803|2803|2801|2801|2822|2822|2798|2798|27535600
1118116800000|2005-06-07 04:00:00|2810|2810|2796|2796|2825|2825|2787|2787|22010600
1118203200000|2005-06-08 04:00:00|2810|2810|2765|2765|2810|2810|2760|2760|18647100
1118289600000|2005-06-09 04:00:00|2757|2757|2753|2753|2761|2761|2731|2731|21513400
1118376000000|2005-06-10 04:00:00|2759|2759|2768|2768|2788|2788|2756|2756|16771700
1118635200000|2005-06-13 04:00:00|2761|2761|2789|2789|2794|2794|2751|2751|20292600
1118721600000|2005-06-14 04:00:00|2788|2788|2839|2839|2845|2845|2788|2788|25102300
1118808000000|2005-06-15 04:00:00|2848|2848|2843|2843|2849|2849|2807|2807|19510200
1118894400000|2005-06-16 04:00:00|2817|2817|2860|2860|2868|2868|2816|2816|20371700
1118980800000|2005-06-17 04:00:00|2800|2800|2878|2878|2889|2889|2800|2800|28567300
1119240000000|2005-06-20 04:00:00|2860|2860|2876|2876|2884|2884|2847|2847|19560000
1119326400000|2005-06-21 04:00:00|2867|2867|2861|2861|2879|2879|2859|2859|15217400
1119412800000|2005-06-22 04:00:00|2875|2875|2879|2879|2889|2889|2831|2831|23924200
1119499200000|2005-06-23 04:00:00|2879|2879|2890|2890|2921|2921|2873|2873|27076600
1119585600000|2005-06-24 04:00:00|2882|2882|2852|2852|2902|2902|2850|2850|53850800
1119844800000|2005-06-27 04:00:00|2837|2837|2808|2808|2840|2840|2794|2794|24929900
1119931200000|2005-06-28 04:00:00|2810|2810|2790|2790|2817|2817|2770|2770|33607000
1120017600000|2005-06-29 04:00:00|2800|2800|2784|2784|2800|2800|2776|2776|24867500
1120104000000|2005-06-30 04:00:00|2761|2761|2758|2758|2782|2782|2749|2749|39096600
1120190400000|2005-07-01 04:00:00|2740|2740|2710|2710|2741|2741|2674|2674|42276900
1120536000000|2005-07-05 04:00:00|2702|2702|2705|2705|2717|2717|2699|2699|26554000
1120622400000|2005-07-06 04:00:00|2707|2707|2677|2677|2708|2708|2672|2672|28777100
1120708800000|2005-07-07 04:00:00|2658|2658|2675|2675|2679|2679|2630|2630|32209900
1120795200000|2005-07-08 04:00:00|2680|2680|2714|2714|2727|2727|2646|2646|27885500
1121054400000|2005-07-11 04:00:00|2722|2722|2712|2712|2723|2723|2691|2691|23893800
1121140800000|2005-07-12 04:00:00|2709|2709|2707|2707|2712|2712|2695|2695|22469100
1121227200000|2005-07-13 04:00:00|2690|2690|2723|2723|2723|2723|2687|2687|23800900
1121313600000|2005-07-14 04:00:00|2736|2736|2760|2760|2767|2767|2731|2731|23151200
1121400000000|2005-07-15 04:00:00|2755|2755|2757|2757|2761|2761|2745|2745|16379200
1121659200000|2005-07-18 04:00:00|2741|2741|2725|2725|2743|2743|2701|2701|16787300
1121745600000|2005-07-19 04:00:00|2725|2725|2738|2738|2747|2747|2716|2716|27188400
1121832000000|2005-07-20 04:00:00|2760|2760|2706|2706|2782|2782|2700|2700|44766200
1121918400000|2005-07-21 04:00:00|2732|2732|2659|2659|2732|2732|2654|2654|38815600
1122004800000|2005-07-22 04:00:00|2675|2675|2650|2650|2689|2689|2648|2648|32248400
1122264000000|2005-07-25 04:00:00|2650|2650|2642|2642|2662|2662|2638|2638|21917200
1122350400000|2005-07-26 04:00:00|2659|2659|2624|2624|2660|2660|2620|2620|26117000
1122436800000|2005-07-27 04:00:00|2640|2640|2670|2670|2678|2678|2625|2625|21451900
1122523200000|2005-07-28 04:00:00|2670|2670|2677|2677|2685|2685|2668|2668|22300800
1122609600000|2005-07-29 04:00:00|2678|2678|2650|2650|2696|2696|2644|2644|18732000
1122868800000|2005-08-01 04:00:00|2698|2698|2664|2664|2698|2698|2657|2657|19880900
1122955200000|2005-08-02 04:00:00|2689|2689|2694|2694|2696|2696|2670|2670|18119800
1123041600000|2005-08-03 04:00:00|2689|2689|2693|2693|2695|2695|2666|2666|22003500
1123128000000|2005-08-04 04:00:00|2690|2690|2660|2660|2695|2695|2651|2651|19747900
1123214400000|2005-08-05 04:00:00|2651|2651|2625|2625|2655|2655|2622|2622|17832600
1123473600000|2005-08-08 04:00:00|2640|2640|2621|2621|2643|2643|2614|2614|13712300
1123560000000|2005-08-09 04:00:00|2637|2637|2670|2670|2671|2671|2621|2621|23695300
1123646400000|2005-08-10 04:00:00|2673|2673|2639|2639|2685|2685|2637|2637|23024000
1123732800000|2005-08-11 04:00:00|2644|2644|2644|2644|2659|2659|2621|2621|21947900
1123819200000|2005-08-12 04:00:00|2648|2648|2616|2616|2650|2650|2613|2613|15709700
1124078400000|2005-08-15 04:00:00|2622|2622|2620|2620|2625|2625|2604|2604|17026800
1124164800000|2005-08-16 04:00:00|2622|2622|2605|2605|2629|2629|2601|2601|18837000
1124251200000|2005-08-17 04:00:00|2605|2605|2616|2616|2629|2629|2602|2602|18200900
1124337600000|2005-08-18 04:00:00|2616|2616|2588|2588|2620|2620|2581|2581|23228900
1124424000000|2005-08-19 04:00:00|2600|2600|2555|2555|2605.26|2605.26|2545|2545|23522000
1124683200000|2005-08-22 04:00:00|2566|2566|2536|2536|2584|2584|2533|2533|28907600
1124769600000|2005-08-23 04:00:00|2526|2526|2509|2509|2542|2542|2507|2507|25506200
1124856000000|2005-08-24 04:00:00|2509|2509|2506|2506|2546|2546|2506|2506|26474200
1124942400000|2005-08-25 04:00:00|2506|2506|2487|2487|2519|2519|2483|2483|22161900
1125028800000|2005-08-26 04:00:00|2497|2497|2489|2489|2501|2501|2476|2476|19088800
1125288000000|2005-08-29 04:00:00|2478|2478|2510|2510|2516|2516|2476|2476|17228500
1125374400000|2005-08-30 04:00:00|2501|2501|2514|2514|2525|2525|2500|2500|24114200
1125460800000|2005-08-31 04:00:00|2525|2525|2548|2548|2548|2548|2510|2510|24377600
1125547200000|2005-09-01 04:00:00|2546|2546|2530|2530|2560|2560|2516|2516|21577900
1125633600000|2005-09-02 04:00:00|2540|2540|2533|2533|2544|2544|2513|2513|19376800
1125979200000|2005-09-06 04:00:00|2542|2542|2587|2587|2590|2590|2533|2533|42282800
1126065600000|2005-09-07 04:00:00|2590|2590|2630|2630|2638|2638|2589|2589|30576600
1126152000000|2005-09-08 04:00:00|2650|2650|2651|2651|2661|2661|2615|2615|23243800
1126238400000|2005-09-09 04:00:00|2664.9|2664.9|2633|2633|2664.9|2664.9|2621|2621|19927500
1126497600000|2005-09-12 04:00:00|2630|2630|2634|2634|2649|2649|2625|2625|13761500
1126584000000|2005-09-13 04:00:00|2617|2617|2598|2598|2624|2624|2577|2577|19820800
1126670400000|2005-09-14 04:00:00|2596|2596|2603|2603|2609|2609|2592|2592|14301400
1126756800000|2005-09-15 04:00:00|2601|2601|2570|2570|2605|2605|2565|2565|18331400
1126843200000|2005-09-16 04:00:00|2579|2579|2590|2590|2598|2598|2560|2560|30936600
1127102400000|2005-09-19 04:00:00|2569|2569|2560|2560|2585|2585|2541|2541|22506700
1127188800000|2005-09-20 04:00:00|2555|2555|2540|2540|2565|2565|2534|2534|24080300
1127275200000|2005-09-21 04:00:00|2516|2516|2531|2531|2553|2553|2515|2515|21331300
1127361600000|2005-09-22 04:00:00|2521|2521|2525|2525|2548|2548|2519|2519|22254000
1127448000000|2005-09-23 04:00:00|2510|2510|2487|2487|2519|2519|2487|2487|32205600
1127707200000|2005-09-26 04:00:00|2504|2504|2519|2519|2525|2525|2490|2490|28879100
1127793600000|2005-09-27 04:00:00|2526|2526|2480|2480|2530|2530|2478|2478|22536900
1127880000000|2005-09-28 04:00:00|2492|2492|2486|2486|2512|2512|2467|2467|27011600
1127966400000|2005-09-29 04:00:00|2496|2496|2509|2509|2515|2515|2479|2479|27160900
1128052800000|2005-09-30 04:00:00|2495|2495|2497|2497|2504|2504|2490|2490|19604600
1128312000000|2005-10-03 04:00:00|2518|2518|2529|2529|2544|2544|2491|2491|26949100
1128398400000|2005-10-04 04:00:00|2545|2545|2524|2524|2557|2557|2522|2522|21978600
1128484800000|2005-10-05 04:00:00|2540|2540|2480|2480|2545|2545|2478|2478|23732200
1128571200000|2005-10-06 04:00:00|2490|2490|2465|2465|2494|2494|2436|2436|26896100
1128657600000|2005-10-07 04:00:00|2468|2468|2439|2439|2480|2480|2439|2439|22940500
1128916800000|2005-10-10 04:00:00|2436|2436|2445|2445|2460|2460|2426|2426|26736600
1129003200000|2005-10-11 04:00:00|2445|2445|2430|2430|2452|2452|2403|2403|30149200
1129089600000|2005-10-12 04:00:00|2547|2547|2484|2484|2547|2547|2470|2470|50516600
1129176000000|2005-10-13 04:00:00|2481|2481|2450|2450|2486|2486|2440|2440|23761800
1129262400000|2005-10-14 04:00:00|2444|2444|2432|2432|2468|2468|2415|2415|22892100
1129521600000|2005-10-17 04:00:00|2436|2436|2412|2412|2440|2440|2398|2398|29477000
1129608000000|2005-10-18 04:00:00|2414|2414|2413|2413|2429|2429|2406|2406|17783100
1129694400000|2005-10-19 04:00:00|2408|2408|2397|2397|2413|2413|2358|2358|29586200
1129780800000|2005-10-20 04:00:00|2236|2236|2190|2190|2258|2258|2189|2189|117041700
1129867200000|2005-10-21 04:00:00|2200|2200|2125|2125|2209|2209|2071|2071|99755000
1130126400000|2005-10-24 04:00:00|2131|2131|2109|2109|2134|2134|2093|2093|53564600
1130212800000|2005-10-25 04:00:00|2123|2123|2120|2120|2132|2132|2105|2105|42996500
1130299200000|2005-10-26 04:00:00|2130|2130|2106|2106|2130|2130|2104|2104|46959200
1130385600000|2005-10-27 04:00:00|2107|2107|2110|2110|2124|2124|2102|2102|30297100
1130472000000|2005-10-28 04:00:00|2116|2116|2150|2150|2153|2153|2111|2111|37425300
1130734800000|2005-10-31 05:00:00|2180|2180|2174|2174|2193|2193|2155|2155|48323800
1130821200000|2005-11-01 05:00:00|2175|2175|2155|2155|2184|2184|2142|2142|34508800
1130907600000|2005-11-02 05:00:00|2151|2151|2160|2160|2168|2168|2148|2148|38088100
1130994000000|2005-11-03 05:00:00|2170|2170|2187|2187|2225|2225|2163|2163|59020500
1131080400000|2005-11-04 05:00:00|2207|2207|2226|2226|2229|2229|2194|2194|47522600
1131339600000|2005-11-07 05:00:00|2235|2235|2227|2227|2238.5|2238.5|2200|2200|33190300
1131426000000|2005-11-08 05:00:00|2222|2222|2191|2191|2224|2224|2187|2187|22648300
1131512400000|2005-11-09 05:00:00|2197|2197|2216|2216|2226|2226|2171|2171|27621100
1131598800000|2005-11-10 05:00:00|2216|2216|2221|2221|2229|2229|2188|2188|24344600
1131685200000|2005-11-11 05:00:00|2235|2235|2243|2243|2247|2247|2203|2203|23938600
1131944400000|2005-11-14 05:00:00|2257|2257|2225|2225|2261|2261|2210|2210|32816400
1132030800000|2005-11-15 05:00:00|2175|2175|2189|2189|2209|2209|2170|2170|35903400
1132117200000|2005-11-16 05:00:00|2190|2190|2137|2137|2194|2194|2126|2126|39806000
1132203600000|2005-11-17 05:00:00|2145|2145|2135|2135|2151|2151|2117|2117|31873200
1132290000000|2005-11-18 05:00:00|2170|2170|2160|2160|2180|2180|2135|2135|32866700
1132549200000|2005-11-21 05:00:00|2172|2172|2174|2174|2174|2174|2143|2143|26567500
1132635600000|2005-11-22 05:00:00|2170|2170|2138|2138|2170|2170|2131|2131|30179100
1132722000000|2005-11-23 05:00:00|2140|2140|2164|2164|2179|2179|2137|2137|25343400
1132894800000|2005-11-25 05:00:00|2170|2170|2167|2167|2199|2199|2163|2163|11576600
1133154000000|2005-11-28 05:00:00|2180|2180|2159|2159|2186|2186|2152|2152|24074600
1133240400000|2005-11-29 05:00:00|2159|2159|2147|2147|2178|2178|2146|2146|34363000
1133326800000|2005-11-30 05:00:00|2145|2145|2120|2120|2156|2156|2118|2118|35442300
1133413200000|2005-12-01 05:00:00|2127|2127|2138|2138|2144|2144|2120|2120|30036000
1133499600000|2005-12-02 05:00:00|2136|2136|2130|2130|2142|2142|2123|2123|21778100
1133758800000|2005-12-05 05:00:00|2129|2129|2135|2135|2140|2140|2121|2121|29788500
1133845200000|2005-12-06 05:00:00|2142|2142|2114|2114|2142|2142|2111|2111|33899300
1133931600000|2005-12-07 05:00:00|2119|2119|2110|2110|2127|2127|2100|2100|34594400
1134018000000|2005-12-08 05:00:00|2110|2110|2098|2098|2112|2112|2091|2091|29960500
1134104400000|2005-12-09 05:00:00|2099|2099|2060|2060|2105|2105|2057|2057|42402000
1134363600000|2005-12-12 05:00:00|2063|2063|2094|2094|2098|2098|2027|2027|57574900
1134450000000|2005-12-13 05:00:00|2108|2108|2231|2231|2239|2239|2108|2108|90245900
1134536400000|2005-12-14 05:00:00|2231|2231|2285|2285|2301|2301|2230|2230|66255700
1134622800000|2005-12-15 05:00:00|2282|2282|2279|2279|2309|2309|2250|2250|42403400
1134709200000|2005-12-16 05:00:00|2277|2277|2258|2258|2293|2293|2254|2254|71840100
1134968400000|2005-12-19 05:00:00|2515|2515|2432|2432|2520|2520|2417|2417|143213500
1135054800000|2005-12-20 05:00:00|2422|2422|2400|2400|2429|2429|2386|2386|48429500
1135141200000|2005-12-21 05:00:00|2405|2405|2404|2404|2446|2446|2394|2394|35302600
1135227600000|2005-12-22 05:00:00|2403|2403|2406|2406|2415|2415|2383|2383|25183700
1135314000000|2005-12-23 05:00:00|2400|2400|2396|2396|2405|2405|2388|2388|21614600
1135659600000|2005-12-27 05:00:00|2396|2396|2363|2363|2400|2400|2363|2363|24960400
1135746000000|2005-12-28 05:00:00|2367|2367|2360|2360|2381|2381|2355|2355|25644100
1135832400000|2005-12-29 05:00:00|2355|2355|2345|2345|2363.9|2363.9|2344|2344|24816300
1135918800000|2005-12-30 05:00:00|2347|2347|2332|2332|2347|2347|2321|2321|32503800
1136264400000|2006-01-03 05:00:00|2365|2365|2378|2378|2392|2392|2360|2360|38052400
1136350800000|2006-01-04 05:00:00|2397|2397|2455|2455|2457|2457|2395|2395|43972000
1136437200000|2006-01-05 05:00:00|2455|2455|2458|2458|2475|2475|2444|2444|42601900
1136523600000|2006-01-06 05:00:00|2470|2470|2485|2485|2495|2495|2463|2463|28523900
1136782800000|2006-01-09 05:00:00|2498|2498|2485|2485|2499|2499|2452|2452|28080300
1136869200000|2006-01-10 05:00:00|2473|2473|2444|2444|2474|2474|2432|2432|28630300
1136955600000|2006-01-11 05:00:00|2460|2460|2475|2475|2483|2483|2455|2455|28433800
1137042000000|2006-01-12 05:00:00|2477|2477|2458|2458|2485|2485|2447|2447|27020300
1137128400000|2006-01-13 05:00:00|2469|2469|2467|2467|2479|2479|2444|2444|20972000
1137474000000|2006-01-17 05:00:00|2451|2451|2428|2428|2453|2453|2407|2407|32153700
1137560400000|2006-01-18 05:00:00|2419|2419|2400|2400|2423|2423|2385|2385|33545600
1137646800000|2006-01-19 05:00:00|2491|2491|2497|2497|2512|2512|2463|2463|57615600
1137733200000|2006-01-20 05:00:00|2497|2497|2471|2471|2507|2507|2462|2462|51669200
1137992400000|2006-01-23 05:00:00|2480|2480|2489|2489|2499|2499|2475|2475|28819100
1138078800000|2006-01-24 05:00:00|2500|2500|2459|2459|2503|2503|2450|2450|29394200
1138165200000|2006-01-25 05:00:00|2472|2472|2483|2483|2487|2487|2429|2429|26369500
1138251600000|2006-01-26 05:00:00|2495|2495|2505|2505|2534|2534|2479|2479|41260900
1138338000000|2006-01-27 05:00:00|2545|2545|2599|2599|2608|2608|2535|2535|61031700
1138597200000|2006-01-30 05:00:00|2615|2615|2594|2594|2634|2634|2576|2576|32832700
1138683600000|2006-01-31 05:00:00|2602|2602|2568|2568|2607|2607|2551|2551|31365100
1138770000000|2006-02-01 05:00:00|2575|2575|2605|2605|2612|2612|2568|2568|28377800
1138856400000|2006-02-02 05:00:00|2610|2610|2578|2578|2613|2613|2555|2555|24681700
1138942800000|2006-02-03 05:00:00|2578|2578|2528|2528|2578|2578|2527|2527|27503200
1139202000000|2006-02-06 05:00:00|2521|2521|2509|2509|2532|2532|2495|2495|21774400
1139288400000|2006-02-07 05:00:00|2505|2505|2518|2518|2570|2570|2504|2504|28753100
1139374800000|2006-02-08 05:00:00|2565|2565|2637|2637|2640|2640|2560|2560|62030800
1139461200000|2006-02-09 05:00:00|2637|2637|2634|2634|2684|2684|2624|2624|46327300
1139547600000|2006-02-10 05:00:00|2600|2600|2568|2568|2608|2608|2535|2535|57863000
1139806800000|2006-02-13 05:00:00|2540|2540|2558|2558|2566|2566|2519|2519|24909800
1139893200000|2006-02-14 05:00:00|2553|2553|2550|2550|2564|2564|2544|2544|31597500
1139979600000|2006-02-15 05:00:00|2547|2547|2561|2561|2565|2565|2522|2522|28022900
1140066000000|2006-02-16 05:00:00|2560|2560|2581|2581|2586|2586|2537|2537|22623100
1140152400000|2006-02-17 05:00:00|2580|2580|2582|2582|2582|2582|2545|2545|25053000
1140498000000|2006-02-21 05:00:00|2570|2570|2564|2564|2588|2588|2559|2559|20905400
1140584400000|2006-02-22 05:00:00|2569|2569|2619|2619|2626|2626|2568|2568|29163200
1140670800000|2006-02-23 05:00:00|2622|2622|2614|2614|2635|2635|2604|2604|21884700
1140757200000|2006-02-24 05:00:00|2610.5|2610.5|2637|2637|2648|2648|2608|2608|19253200
1141016400000|2006-02-27 05:00:00|2640|2640|2660|2660|2675|2675|2636|2636|31139600
1141102800000|2006-02-28 05:00:00|2660|2660|2619|2619|2660|2660|2614|2614|29642600
1141189200000|2006-03-01 05:00:00|2610|2610|2626|2626|2630|2630|2582|2582|26933400
1141275600000|2006-03-02 05:00:00|2600|2600|2606|2606|2627|2627|2590|2590|19967000
1141362000000|2006-03-03 05:00:00|2588|2588|2634|2634|2645|2645|2588|2588|29213500
1141621200000|2006-03-06 05:00:00|2616|2616|2598|2598|2640|2640|2594|2594|21045700
1141707600000|2006-03-07 05:00:00|2604|2604|2619|2619|2627|2627|2582|2582|22852100
1141794000000|2006-03-08 05:00:00|2610|2610|2617|2617|2624|2624|2599|2599|25785300
1141880400000|2006-03-09 05:00:00|2625|2625|2619|2619|2640|2640|2613|2613|18755500
1141966800000|2006-03-10 05:00:00|2634|2634|2608|2608|2638|2638|2591|2591|22755900
1142226000000|2006-03-13 05:00:00|2600|2600|2597|2597|2604|2604|2587|2587|25587400
1142312400000|2006-03-14 05:00:00|2590|2590|2597|2597|2600|2600|2577|2577|23505400
1142398800000|2006-03-15 05:00:00|2599|2599|2595|2595|2604|2604|2585|2585|18394500
1142485200000|2006-03-16 05:00:00|2593|2593|2605|2605|2615|2615|2587|2587|22809600
1142571600000|2006-03-17 05:00:00|2620|2620|2639|2639|2648|2648|2609|2609|32125100
1142830800000|2006-03-20 05:00:00|2639|2639|2647|2647|2660|2660|2630|2630|18234100
1142917200000|2006-03-21 05:00:00|2650|2650|2631|2631|2653|2653|2614|2614|25516700
1143003600000|2006-03-22 05:00:00|2635|2635|2640|2640|2652|2652|2624|2624|22609900
1143090000000|2006-03-23 05:00:00|2640|2640|2616|2616|2647|2647|2596|2596|18097800
1143176400000|2006-03-24 05:00:00|2624|2624|2602|2602|2624|2624|2585|2585|17846100
1143435600000|2006-03-27 05:00:00|2600|2600|2581|2581|2602|2602|2569|2569|21305600
1143522000000|2006-03-28 05:00:00|2573|2573|2535|2535|2581|2581|2530|2530|24308200
1143608400000|2006-03-29 05:00:00|2542|2542|2524|2524|2555|2555|2511|2511|27871100
1143694800000|2006-03-30 05:00:00|2524|2524|2520|2520|2543|2543|2520|2520|23322300
1143781200000|2006-03-31 05:00:00|2524|2524|2492|2492|2537|2537|2483|2483|24385500
1144036800000|2006-04-03 04:00:00|2509|2509|2512|2512|2529|2529|2503.01|2503.01|20405300
1144123200000|2006-04-04 04:00:00|2523|2523|2510|2510|2524|2524|2501|2501|21795300
1144209600000|2006-04-05 04:00:00|2504|2504|2517|2517|2534|2534|2503|2503|17208400
1144296000000|2006-04-06 04:00:00|2502|2502|2509|2509|2511|2511|2491|2491|24630700
1144382400000|2006-04-07 04:00:00|2510|2510|2469|2469|2513|2513|2465|2465|20901200
1144641600000|2006-04-10 04:00:00|2470|2470|2465|2465|2481|2481|2451|2451|18306500
1144728000000|2006-04-11 04:00:00|2465|2465|2435|2435|2476|2476|2418|2418|23613300
1144814400000|2006-04-12 04:00:00|2432|2432|2442|2442|2453|2453|2429|2429|17777100
1144900800000|2006-04-13 04:00:00|2425|2425|2450|2450|2461|2461|2425|2425|18306000
1145246400000|2006-04-17 04:00:00|2442|2442|2444|2444|2455|2455|2434|2434|17250600
1145332800000|2006-04-18 04:00:00|2442|2442|2493|2493|2493|2493|2442|2442|25626900
1145419200000|2006-04-19 04:00:00|2507|2507|2482|2482|2507|2507|2462|2462|32855600
1145505600000|2006-04-20 04:00:00|2473|2473|2495|2495|2499|2499|2471|2471|24891900
1145592000000|2006-04-21 04:00:00|2491|2491|2487|2487|2507|2507|2475|2475|24964100
1145851200000|2006-04-24 04:00:00|2472|2472|2479|2479|2484|2484|2454|2454|20800700
1145937600000|2006-04-25 04:00:00|2470|2470|2472|2472|2488|2488|2468|2468|26441100
1146024000000|2006-04-26 04:00:00|2465|2465|2497|2497|2505|2505|2465|2465|27684300
1146110400000|2006-04-27 04:00:00|2497|2497|2486|2486|2523|2523|2486|2486|23856500
1146196800000|2006-04-28 04:00:00|2490|2490|2533|2533|2544|2544|2486|2486|27535700
1146456000000|2006-05-01 04:00:00|2550|2550|2512|2512|2559|2559|2499|2499|26476800
1146542400000|2006-05-02 04:00:00|2505|2505|2518|2518|2539|2539|2501|2501|23045900
1146628800000|2006-05-03 04:00:00|2527|2527|2517|2517|2560|2560|2511|2511|24999400
1146715200000|2006-05-04 04:00:00|2530|2530|2522|2522|2545|2545|2517|2517|26607400
1146801600000|2006-05-05 04:00:00|2533|2533|2541|2541|2557|2557|2527|2527|20104900
1147060800000|2006-05-08 04:00:00|2540|2540|2554|2554|2570|2570|2538|2538|20666300
1147147200000|2006-05-09 04:00:00|2550|2550|2551|2551|2572|2572|2543|2543|16592400
1147233600000|2006-05-10 04:00:00|2529|2529|2504|2504|2530|2530|2487|2487|28633900
1147320000000|2006-05-11 04:00:00|2527|2527|2481|2481|2539|2539|2470|2470|29035500
1147406400000|2006-05-12 04:00:00|2470|2470|2450|2450|2486|2486|2442|2442|28296900
1147665600000|2006-05-15 04:00:00|2452|2452|2489|2489|2493|2493|2452|2452|24852800
1147752000000|2006-05-16 04:00:00|2470|2470|2490|2490|2501|2501|2460|2460|22617400
1147838400000|2006-05-17 04:00:00|2471|2471|2427|2427|2495|2495|2415|2415|30841100
1147924800000|2006-05-18 04:00:00|2421|2421|2389|2389|2434.5|2434.5|2385|2385|31992400
1148011200000|2006-05-19 04:00:00|2400|2400|2382|2382|2410|2410|2360|2360|34600500
1148270400000|2006-05-22 04:00:00|2378|2378|2372|2372|2414|2414|2370|2370|28372900
1148356800000|2006-05-23 04:00:00|2372|2372|2399|2399|2413|2413|2372|2372|29718200
1148443200000|2006-05-24 04:00:00|2399|2399|2384|2384|2400|2400|2363|2363|25141400
1148529600000|2006-05-25 04:00:00|2385|2385|2385|2385|2390|2390|2360|2360|23895500
1148616000000|2006-05-26 04:00:00|2404|2404|2400|2400|2410|2410|2377|2377|22987700
1148961600000|2006-05-30 04:00:00|2390|2390|2358|2358|2399.5|2399.5|2354|2354|24227500
1149048000000|2006-05-31 04:00:00|2366|2366|2366|2366|2380|2380|2352|2352|23891900
1149134400000|2006-06-01 04:00:00|2383|2383|2390|2390|2415|2415|2372|2372|25077300
1149220800000|2006-06-02 04:00:00|2400|2400|2419|2419|2420|2420|2387|2387|21593300
1149480000000|2006-06-05 04:00:00|2430|2430|2394|2394|2441|2441|2385|2385|25615800
1149566400000|2006-06-06 04:00:00|2404|2404|2384|2384|2432|2432|2366|2366|26528800
1149652800000|2006-06-07 04:00:00|2402|2402|2391|2391|2418|2418|2389|2389|26887400
1149739200000|2006-06-08 04:00:00|2370|2370|2386|2386|2389|2389|2332|2332|34592300
1149825600000|2006-06-09 04:00:00|2365|2365|2353|2353|2377|2377|2346|2346|30464500
1150084800000|2006-06-12 04:00:00|2355|2355|2329|2329|2366|2366|2321|2321|20078100
1150171200000|2006-06-13 04:00:00|2320|2320|2300|2300|2350|2350|2300|2300|30626900
1150257600000|2006-06-14 04:00:00|2301|2301|2311|2311|2319|2319|2297|2297|29066800
1150344000000|2006-06-15 04:00:00|2334|2334|2353|2353|2364|2364|2315|2315|26874000
1150430400000|2006-06-16 04:00:00|2340|2340|2343|2343|2365|2365|2324|2324|30979000
1150689600000|2006-06-19 04:00:00|2350|2350|2306|2306|2360|2360|2289|2289|27816600
1150776000000|2006-06-20 04:00:00|2317|2317|2295|2295|2320|2320|2284|2284|47688800
1150862400000|2006-06-21 04:00:00|2298|2298|2269|2269|2321|2321|2264|2264|39343400
1150948800000|2006-06-22 04:00:00|2275|2275|2265|2265|2299|2299|2263|2263|23301000
1151035200000|2006-06-23 04:00:00|2270|2270|2264|2264|2280|2280|2251|2251|22250800
1151294400000|2006-06-26 04:00:00|2345|2345|2301|2301|2345|2345|2294|2294|31248900
1151380800000|2006-06-27 04:00:00|2303|2303|2280|2280|2311|2311|2271|2271|21514100
1151467200000|2006-06-28 04:00:00|2293|2293|2290|2290|2301|2301|2282|2282|19779900
1151553600000|2006-06-29 04:00:00|2300|2300|2324|2324|2330|2330|2288|2288|26130500
1151640000000|2006-06-30 04:00:00|2330|2330|2347|2347|2380|2380|2328|2328|31426000
1151899200000|2006-07-03 04:00:00|2354|2354|2358|2358|2371.83|2371.83|2340|2340|15740700
1152072000000|2006-07-05 04:00:00|2353|2353|2368|2368|2369.01|2369.01|2343|2343|30038700
1152158400000|2006-07-06 04:00:00|2377|2377|2368|2368|2393|2393|2360|2360|20205600
1152244800000|2006-07-07 04:00:00|2380|2380|2368|2368|2390|2390|2360|2360|17473900
1152504000000|2006-07-10 04:00:00|2385|2385|2387|2387|2396|2396|2376|2376|14216300
1152590400000|2006-07-11 04:00:00|2377|2377|2349|2349|2383|2383|2322|2322|27555500
1152676800000|2006-07-12 04:00:00|2341|2341|2318|2318|2348|2348|2312|2312|16845400
1152763200000|2006-07-13 04:00:00|2315|2315|2287|2287|2318|2318|2271|2271|25557400
1152849600000|2006-07-14 04:00:00|2287|2287|2242|2242|2287|2287|2216|2216|28384700
1153108800000|2006-07-17 04:00:00|2240|2240|2241|2241|2266|2266|2228|2228|23591800
1153195200000|2006-07-18 04:00:00|2256|2256|2258|2258|2276|2276|2233|2233|26775400
1153281600000|2006-07-19 04:00:00|2269|2269|2330|2330|2339|2339|2265|2265|33619900
1153368000000|2006-07-20 04:00:00|2364|2364|2371|2371|2386|2386|2350|2350|33487300
1153454400000|2006-07-21 04:00:00|2380|2380|2383|2383|2404|2404|2369|2369|37126300
1153713600000|2006-07-24 04:00:00|2401|2401|2479|2479|2494|2494|2381|2381|47421600
1153800000000|2006-07-25 04:00:00|2470|2470|2496|2496|2513|2513|2470|2470|29784800
1153886400000|2006-07-26 04:00:00|2490|2490|2511|2511|2526|2526|2488|2488|28435900
1153972800000|2006-07-27 04:00:00|2520|2520|2565|2565|2567|2567|2513|2513|35937000
1154059200000|2006-07-28 04:00:00|2570|2570|2611|2611|2630|2630|2567|2567|46959700
1154318400000|2006-07-31 04:00:00|2645|2645|2599|2599|2666|2666|2591|2591|51996400
1154404800000|2006-08-01 04:00:00|2604|2604|2599|2599|2629|2629|2592.5|2592.5|33453600
1154491200000|2006-08-02 04:00:00|2621|2621|2561|2561|2646|2646|2532|2532|60864900
1154577600000|2006-08-03 04:00:00|2558|2558|2551|2551|2571|2571|2542|2542|28400800
1154664000000|2006-08-04 04:00:00|2588|2588|2598|2598|2603|2603|2573|2573|31669500
1154923200000|2006-08-07 04:00:00|2596|2596|2605|2605|2611|2611|2594|2594|27551200
1155009600000|2006-08-08 04:00:00|2604|2604|2616|2616|2625|2625|2597|2597|35013100
1155096000000|2006-08-09 04:00:00|2613|2613|2615|2615|2630|2630|2601|2601|34623900
1155182400000|2006-08-10 04:00:00|2595|2595|2597|2597|2604|2604|2561|2561|23569700
1155268800000|2006-08-11 04:00:00|2583|2583|2582|2582|2589|2589|2553|2553|16296300
1155528000000|2006-08-14 04:00:00|2588|2588|2608|2608|2629|2629|2585|2585|22391200
1155614400000|2006-08-15 04:00:00|2617|2617|2640|2640|2649|2649|2613|2613|21984700
1155700800000|2006-08-16 04:00:00|2638|2638|2675|2675|2681|2681|2635|2635|29441900
1155787200000|2006-08-17 04:00:00|2677|2677|2700|2700|2712|2712|2670|2670|30338200
1155873600000|2006-08-18 04:00:00|2699|2699|2705|2705|2708|2708|2666|2666|26542100
1156132800000|2006-08-21 04:00:00|2678|2678|2664|2664|2737|2737|2659|2659|24153900
1156219200000|2006-08-22 04:00:00|2664|2664|2698|2698|2709|2709|2664|2664|24773300
1156305600000|2006-08-23 04:00:00|2688|2688|2714|2714|2715|2715|2686|2686|21203800
1156392000000|2006-08-24 04:00:00|2720|2720|2724|2724|2735|2735|2701|2701|22243700
1156478400000|2006-08-25 04:00:00|2712|2712|2723|2723|2735|2735|2700|2700|16386400
1156737600000|2006-08-28 04:00:00|2715|2715|2754|2754|2775|2775|2710|2710|28447100
1156824000000|2006-08-29 04:00:00|2749|2749|2760|2760|2775|2775|2749|2749|21228700
1156910400000|2006-08-30 04:00:00|2760|2760|2773|2773|2788|2788|2760|2760|25794400
1156996800000|2006-08-31 04:00:00|2773|2773|2756|2756|2783|2783|2751|2751|23038200
1157083200000|2006-09-01 04:00:00|2779|2779|2796|2796|2797|2797|2758|2758|23507400
1157428800000|2006-09-05 04:00:00|2787|2787|2784|2784|2789|2789|2764|2764|20173400
1157515200000|2006-09-06 04:00:00|2789|2789|2772|2772|2800|2800|2768|2768|29920700
1157601600000|2006-09-07 04:00:00|2765|2765|2745|2745|2770|2770|2732|2732|26310300
1157688000000|2006-09-08 04:00:00|2740|2740|2759|2759|2775|2775|2740|2740|18008800
1157947200000|2006-09-11 04:00:00|2750|2750|2788|2788|2789|2789|2750|2750|20385300
1158033600000|2006-09-12 04:00:00|2797|2797|2825|2825|2833|2833|2791|2791|37623200
1158120000000|2006-09-13 04:00:00|2813|2813|2819|2819|2833|2833|2809|2809|22070100
1158206400000|2006-09-14 04:00:00|2806|2806|2820|2820|2823|2823|2781|2781|20670000
1158292800000|2006-09-15 04:00:00|2823|2823|2804|2804|2833|2833|2801|2801|27578300
1158552000000|2006-09-18 04:00:00|2798|2798|2816|2816|2822|2822|2795|2795|21189300
1158638400000|2006-09-19 04:00:00|2815|2815|2820|2820|2821|2821|2780|2780|21323400
1158724800000|2006-09-20 04:00:00|2816|2816|2847|2847|2851|2851|2816|2816|27286200
1158811200000|2006-09-21 04:00:00|2847|2847|2821|2821|2849|2849|2810|2810|27219900
1158897600000|2006-09-22 04:00:00|2821|2821|2816|2816|2824|2824|2803|2803|19384700
1159156800000|2006-09-25 04:00:00|2829|2829|2835|2835|2849|2849|2812|2812|25477600
1159243200000|2006-09-26 04:00:00|2827|2827|2840|2840|2841|2841|2822|2822|25749800
1159329600000|2006-09-27 04:00:00|2825|2825|2841|2841|2850|2850|2821|2821|23895300
1159416000000|2006-09-28 04:00:00|2834|2834|2830|2830|2844|2844|2813|2813|20644700
1159502400000|2006-09-29 04:00:00|2839|2839|2836|2836|2858|2858|2825|2825|23966700
1159761600000|2006-10-02 04:00:00|2820|2820|2831|2831|2860|2860|2820|2820|22101300
1159848000000|2006-10-03 04:00:00|2829|2829|2841|2841|2859|2859|2825|2825|20261600
1159934400000|2006-10-04 04:00:00|2841|2841|2833|2833|2843|2843|2803|2803|27527100
1160020800000|2006-10-05 04:00:00|2823|2823|2799|2799|2825|2825|2775|2775|28959500
1160107200000|2006-10-06 04:00:00|2787|2787|2790|2790|2795|2795|2759|2759|27168600
1160366400000|2006-10-09 04:00:00|2778|2778|2765|2765|2783|2783|2746|2746|20825200
1160452800000|2006-10-10 04:00:00|2750|2750|2756|2756|2760|2760|2727|2727|29919300
1160539200000|2006-10-11 04:00:00|2743|2743|2729|2729|2750|2750|2720|2720|32409000
1160625600000|2006-10-12 04:00:00|2729|2729|2765|2765|2774|2774|2727|2727|26631800
1160712000000|2006-10-13 04:00:00|2754|2754|2759|2759|2766|2766|2737|2737|24523400
1160971200000|2006-10-16 04:00:00|2760|2760|2766|2766|2774|2774|2738|2738|19974600
1161057600000|2006-10-17 04:00:00|2746|2746|2772|2772|2788|2788|2744|2744|24995400
1161144000000|2006-10-18 04:00:00|2787|2787|2810|2810|2822|2822|2773|2773|31744300
1161230400000|2006-10-19 04:00:00|2842|2842|2768|2768|2850|2850|2760|2760|50349300
1161316800000|2006-10-20 04:00:00|2776|2776|2768|2768|2776|2776|2700|2700|48662600
1161576000000|2006-10-23 04:00:00|2755|2755|2773|2773|2778|2778|2749|2749|31466200
1161662400000|2006-10-24 04:00:00|2725|2725|2726|2726|2732.09|2732.09|2700|2700|46300800
1161748800000|2006-10-25 04:00:00|2717|2717|2743|2743|2745|2745|2706|2706|36126600
1161835200000|2006-10-26 04:00:00|2728|2728|2728|2728|2745|2745|2707|2707|41087800
1161921600000|2006-10-27 04:00:00|2716|2716|2722|2722|2749|2749|2714|2714|39664300
1162184400000|2006-10-30 05:00:00|2712|2712|2720|2720|2740|2740|2711|2711|33810000
1162270800000|2006-10-31 05:00:00|2694|2694|2665|2665|2706|2706|2638|2638|80651300
1162357200000|2006-11-01 05:00:00|2670|2670|2654|2654|2688|2688|2652|2652|39548300
1162443600000|2006-11-02 05:00:00|2651|2651|2669|2669|2670|2670|2643|2643|28864900
1162530000000|2006-11-03 05:00:00|2668|2668|2655|2655|2676|2676|2646|2646|27289100
1162789200000|2006-11-06 05:00:00|2657|2657|2699|2699|2709|2709|2655|2655|32654100
1162875600000|2006-11-07 05:00:00|2700|2700|2729|2729|2747|2747|2700|2700|45424500
1162962000000|2006-11-08 05:00:00|2669|2669|2662|2662|2673|2673|2643|2643|53064300
1163048400000|2006-11-09 05:00:00|2641|2641|2584|2584|2657|2657|2500|2500|83070400
1163134800000|2006-11-10 05:00:00|2582|2582|2571|2571|2607|2607|2540|2540|47054300
1163394000000|2006-11-13 05:00:00|2561|2561|2589|2589|2602|2602|2557|2557|41162300
1163480400000|2006-11-14 05:00:00|2605|2605|2625|2625|2636|2636|2567|2567|42344700
1163566800000|2006-11-15 05:00:00|2630|2630|2653|2653|2675|2675|2617|2617|39719900
1163653200000|2006-11-16 05:00:00|2643|2643|2676|2676|2695|2695|2643|2643|33037600
1163739600000|2006-11-17 05:00:00|2670|2670|2721|2721|2724|2724|2669|2669|47911300
1163998800000|2006-11-20 05:00:00|2715|2715|2705|2705|2730|2730|2702|2702|34239900
1164085200000|2006-11-21 05:00:00|2697|2697|2695.45|2695.45|2715|2715|2687|2687|28768900
1164171600000|2006-11-22 05:00:00|2700|2700|2710|2710|2729|2729|2695|2695|19438600
1164344400000|2006-11-24 05:00:00|2691|2691|2689|2689|2705|2705|2686|2686|11222600
1164603600000|2006-11-27 05:00:00|2689|2689|2697|2697|2717|2717|2677|2677|39010400
1164690000000|2006-11-28 05:00:00|2700|2700|2705|2705|2708|2708|2682|2682|31604600
1164776400000|2006-11-29 05:00:00|2729|2729|2707|2707|2746|2746|2690|2690|42728200
1164862800000|2006-11-30 05:00:00|2740|2740|2749|2749|2788|2788|2736|2736|59352900
1164949200000|2006-12-01 05:00:00|2761|2761|2786|2786|2786|2786|2750|2750|40178100
1165208400000|2006-12-04 05:00:00|2365|2365|2490|2490|2493|2493|2352|2352|289340500
1165294800000|2006-12-05 05:00:00|2499|2499|2482|2482|2513|2513|2458|2458|118600600
1165381200000|2006-12-06 05:00:00|2490|2490|2480|2480|2499|2499|2465|2465|49225200
1165467600000|2006-12-07 05:00:00|2498|2498|2486|2486|2498|2498|2472|2472|50887800
1165554000000|2006-12-08 05:00:00|2487|2487|2517|2517|2519|2519|2480|2480|43709600
1165813200000|2006-12-11 05:00:00|2527|2527|2515|2515|2560|2560|2496|2496|56135500
1165899600000|2006-12-12 05:00:00|2505|2505|2517|2517|2523|2523|2496|2496|42305000
1165986000000|2006-12-13 05:00:00|2522|2522|2539|2539|2545|2545|2519|2519|40458100
1166072400000|2006-12-14 05:00:00|2549|2549|2556|2556|2567|2567|2540|2540|36918700
1166158800000|2006-12-15 05:00:00|2556|2556|2564|2564|2580|2580|2554|2554|49870200
1166418000000|2006-12-18 05:00:00|2565|2565|2583|2583|2595|2595|2557|2557|38304000
1166504400000|2006-12-19 05:00:00|2585|2585|2620|2620|2624|2624|2575|2575|48695900
1166590800000|2006-12-20 05:00:00|2616|2616|2621|2621|2655|2655|2613|2613|46109700
1166677200000|2006-12-21 05:00:00|2624|2624|2607|2607|2634|2634|2600|2600|33846400
1166763600000|2006-12-22 05:00:00|2600|2600|2597|2597|2612|2612|2591|2591|20416200
1167109200000|2006-12-26 05:00:00|2580|2580|2593|2593|2599|2599|2580|2580|17824700
1167195600000|2006-12-27 05:00:00|2595|2595|2615|2615|2623|2623|2582|2582|24682000
1167282000000|2006-12-28 05:00:00|2602|2602|2607|2607|2620|2620|2585|2585|24014100
1167368400000|2006-12-29 05:00:00|2608|2608|2590|2590|2616.76|2616.76|2582|2582|27754400
1167800400000|2007-01-03 05:00:00|2615|2615|2629|2629|2642|2642|2598|2598|40645100
1167886800000|2007-01-04 05:00:00|2638|2638|2638|2638|2657|2657|2629|2629|32258100
1167973200000|2007-01-05 05:00:00|2655|2655|2630|2630|2663|2663|2617|2617|31355800
1168232400000|2007-01-08 05:00:00|2629|2629|2616|2616|2642|2642|2589|2589|43224400
1168318800000|2007-01-09 05:00:00|2624|2624|2617|2617|2634|2634|2604|2604|31321400
1168405200000|2007-01-10 05:00:00|2610|2610|2620|2620|2626|2626|2600|2600|34548400
1168491600000|2007-01-11 05:00:00|2578|2578|2646|2646|2651|2651|2578|2578|37245000
1168578000000|2007-01-12 05:00:00|2638|2638|2664|2664|2681|2681|2638|2638|29799900
1168923600000|2007-01-16 05:00:00|2664|2664|2677|2677|2682|2682|2651|2651|31184100
1169010000000|2007-01-17 05:00:00|2670|2670|2689|2689|2702|2702|2667|2667|36410000
1169096400000|2007-01-18 05:00:00|2684|2684|2717|2717|2727|2727|2684|2684|38579500
1169182800000|2007-01-19 05:00:00|2722|2722|2722|2722|2741|2741|2712|2712|33767900
1169442000000|2007-01-22 05:00:00|2723|2723|2695|2695|2730|2730|2666|2666|47969000
1169528400000|2007-01-23 05:00:00|2662|2662|2637|2637|2667|2667|2602|2602|51396800
1169614800000|2007-01-24 05:00:00|2634|2634|2682|2682|2684|2684|2627|2627|37937500
1169701200000|2007-01-25 05:00:00|2682|2682|2636|2636|2689|2689|2629|2629|35079200
1169787600000|2007-01-26 05:00:00|2633|2633|2629|2629|2635|2635|2600|2600|33066150
1170046800000|2007-01-29 05:00:00|2624|2624|2606|2606|2640|2640|2600|2600|33821900
1170133200000|2007-01-30 05:00:00|2602|2602|2610|2610|2616|2616|2600|2600|26400600
1170219600000|2007-01-31 05:00:00|2601|2601|2624|2624|2631|2631|2600|2600|34686700
1170306000000|2007-02-01 05:00:00|2639|2639|2662|2662|2669|2669|2631|2631|30715000
1170392400000|2007-02-02 05:00:00|2667|2667|2680|2680|2687|2687|2661|2661|35327300
1170651600000|2007-02-05 05:00:00|2673|2673|2688|2688|2700|2700|2666|2666|38498100
1170738000000|2007-02-06 05:00:00|2677|2677|2683|2683|2694|2694|2672|2672|23959600
1170824400000|2007-02-07 05:00:00|2656|2656|2652|2652|2668|2668|2631|2631|26899500
1170910800000|2007-02-08 05:00:00|2635|2635|2644|2644|2652|2652|2633|2633|21353300
1170997200000|2007-02-09 05:00:00|2641|2641|2638|2638|2655|2655|2634|2634|23959300
1171256400000|2007-02-12 05:00:00|2642|2642|2622|2622|2647|2647|2614|2614|21912418
1171342800000|2007-02-13 05:00:00|2622|2622|2639|2639|2641|2641|2621|2621|23945419
1171429200000|2007-02-14 05:00:00|2632|2632|2658|2658|2668|2668|2629|2629|29521132
1171515600000|2007-02-15 05:00:00|2658|2658|2653|2653|2658|2658|2635|2635|29467700
1171602000000|2007-02-16 05:00:00|2642|2642|2630|2630|2650|2650|2616|2616|30615900
1171947600000|2007-02-20 05:00:00|2619|2619|2630|2630|2636|2636|2611|2611|26156300
1172034000000|2007-02-21 05:00:00|2620|2620|2607|2607|2630|2630|2604|2604|27045700
1172120400000|2007-02-22 05:00:00|2609|2609|2587|2587|2609|2609|2581|2581|36250400
1172206800000|2007-02-23 05:00:00|2590|2590|2562|2562|2592|2592|2556|2556|38044900
1172466000000|2007-02-26 05:00:00|2571|2571|2584|2584|2592|2592|2562|2562|32300848
1172552400000|2007-02-27 05:00:00|2555|2555|2514|2514|2590|2590|2500|2500|48886100
1172638800000|2007-02-28 05:00:00|2533|2533|2496|2496|2548|2548|2494|2494|57521700
1172725200000|2007-03-01 05:00:00|2485|2485|2504|2504|2522|2522|2455|2455|54266186
1172811600000|2007-03-02 05:00:00|2498|2498|2479|2479|2516|2516|2472|2472|39599500
1173070800000|2007-03-05 05:00:00|2478|2478|2470|2470|2505|2505|2461|2461|37992800
1173157200000|2007-03-06 05:00:00|2497|2497|2519|2519|2526|2526|2479|2479|40826492
1173243600000|2007-03-07 05:00:00|2535|2535|2527|2527|2549|2549|2521|2521|45184400
1173330000000|2007-03-08 05:00:00|2543|2543|2541|2541|2552|2552|2531|2531|30206200
1173416400000|2007-03-09 05:00:00|2538|2538|2541|2541|2555|2555|2538|2538|25754492
1173672000000|2007-03-12 04:00:00|2541|2541|2538|2538|2550|2550|2520|2520|24602900
1173758400000|2007-03-13 04:00:00|2534|2534|2494|2494|2540|2540|2486|2486|33254100
1173844800000|2007-03-14 04:00:00|2492|2492|2486|2486|2508|2508|2465|2465|49778398
1173931200000|2007-03-15 04:00:00|2478|2478|2499|2499|2503|2503|2473|2473|38188250
1174017600000|2007-03-16 04:00:00|2507|2507|2499|2499|2510|2510|2490|2490|49704767
1174276800000|2007-03-19 04:00:00|2505|2505|2536|2536|2536|2536|2495|2495|27657748
1174363200000|2007-03-20 04:00:00|2523|2523|2554|2554|2561|2561|2520|2520|25396731
1174449600000|2007-03-21 04:00:00|2547|2547|2585|2585|2586|2586|2526|2526|29795883
1174536000000|2007-03-22 04:00:00|2567|2567|2579|2579|2596|2596|2557|2557|42828166
1174622400000|2007-03-23 04:00:00|2562|2562|2566|2566|2579|2579|2550|2550|29643339
1174881600000|2007-03-26 04:00:00|2553|2553|2567|2567|2574|2574|2535|2535|28602428
1174968000000|2007-03-27 04:00:00|2550|2550|2549|2549|2570|2570|2539|2539|35533966
1175054400000|2007-03-28 04:00:00|2545|2545|2518|2518|2551|2551|2512|2512|34908411
1175140800000|2007-03-29 04:00:00|2518|2518|2541|2541|2546|2546|2516|2516|28352954
1175227200000|2007-03-30 04:00:00|2535|2535|2526|2526|2544|2544|2502|2502|30201813
1175486400000|2007-04-02 04:00:00|2523|2523|2534|2534|2561|2561|2523|2523|30234224
1175572800000|2007-04-03 04:00:00|2545|2545|2567|2567|2577|2577|2540|2540|31429805
1175659200000|2007-04-04 04:00:00|2555|2555|2581|2581|2589|2589|2553|2553|27913300
1175745600000|2007-04-05 04:00:00|2574|2574|2584|2584|2592|2592|2569|2569|21961718
1176091200000|2007-04-09 04:00:00|2593|2593|2600|2600|2601|2601|2586|2586|21852693
1176177600000|2007-04-10 04:00:00|2596|2596|2600|2600|2616|2616|2589|2589|27654291
1176264000000|2007-04-11 04:00:00|2594|2594|2604|2604|2609|2609|2577|2577|34974524
1176350400000|2007-04-12 04:00:00|2597|2597|2646|2646|2651|2651|2594|2594|45954310
1176436800000|2007-04-13 04:00:00|2680|2680|2667|2667|2698|2698|2663|2663|44181682
1176696000000|2007-04-16 04:00:00|2685|2685|2694|2694|2697|2697|2670|2670|34390136
1176782400000|2007-04-17 04:00:00|2694|2694|2690|2690|2695|2695|2682|2682|33708839
1176868800000|2007-04-18 04:00:00|2681|2681|2678|2678|2685.5|2685.5|2653|2653|29262374
1176955200000|2007-04-19 04:00:00|2662|2662|2707|2707|2724|2724|2656|2656|46674911
1177041600000|2007-04-20 04:00:00|2705|2705|2697|2697|2714|2714|2667|2667|63055038
1177300800000|2007-04-23 04:00:00|2661|2661|2635|2635|2675|2675|2626|2626|48620485
1177387200000|2007-04-24 04:00:00|2647|2647|2615|2615|2647|2647|2606|2606|40360588
1177473600000|2007-04-25 04:00:00|2618|2618|2632|2632|2645|2645|2598|2598|54128789
1177560000000|2007-04-26 04:00:00|2642|2642|2672|2672|2675|2675|2634|2634|45699182
1177646400000|2007-04-27 04:00:00|2661|2661|2661|2661|2675|2675|2643|2643|27376043
1177905600000|2007-04-30 04:00:00|2655|2655|2646|2646|2678|2678|2643|2643|35461029
1177992000000|2007-05-01 04:00:00|2636|2636|2659|2659|2670|2670|2628|2628|36456485
1178078400000|2007-05-02 04:00:00|2660|2660|2660|2660|2676|2676|2636.5|2636.5|33740080
1178164800000|2007-05-03 04:00:00|2659|2659|2687|2687|2697|2697|2659|2659|44448591
1178251200000|2007-05-04 04:00:00|2681|2681|2708|2708|2724|2724|2681|2681|41786267
1178510400000|2007-05-07 04:00:00|2705|2705|2738|2738|2740|2740|2694|2694|58450282
1178596800000|2007-05-08 04:00:00|2728|2728|2735|2735|2740|2740|2719|2719|33352404
1178683200000|2007-05-09 04:00:00|2712|2712|2716|2716|2727|2727|2701|2701|34678171
1178769600000|2007-05-10 04:00:00|2709|2709|2680|2680|2710|2710|2676|2676|30578704
1178856000000|2007-05-11 04:00:00|2679|2679|2704|2704|2709|2709|2675|2675|23321584
1179115200000|2007-05-14 04:00:00|2700|2700|2723|2723|2736|2736|2700|2700|25656407
1179201600000|2007-05-15 04:00:00|2719|2719|2710|2710|2732|2732|2707|2707|34725851
1179288000000|2007-05-16 04:00:00|2715|2715|2732|2732|2738|2738|2711|2711|34003296
1179374400000|2007-05-17 04:00:00|2730|2730|2736|2736|2738|2738|2722|2722|24140503
1179460800000|2007-05-18 04:00:00|2735|2735|2744|2744|2748|2748|2731|2731|32672948
1179720000000|2007-05-21 04:00:00|2742|2742|2742|2742|2752|2752|2739|2739|42618403
1179806400000|2007-05-22 04:00:00|2733|2733|2737|2737|2760|2760|2723|2723|32592325
1179892800000|2007-05-23 04:00:00|2737|2737|2734|2734|2754|2754|2726|2726|33857985
1179979200000|2007-05-24 04:00:00|2729|2729|2728|2728|2748|2748|2718|2718|31511703
1180065600000|2007-05-25 04:00:00|2728|2728|2753|2753|2755|2755|2724|2724|26868916
1180411200000|2007-05-29 04:00:00|2752|2752|2756|2756|2761|2761|2743|2743|26534106
1180497600000|2007-05-30 04:00:00|2743|2743|2741|2741|2756|2756|2710|2710|38813776
1180584000000|2007-05-31 04:00:00|2735|2735|2749|2749|2763|2763|2734|2734|34579125
1180670400000|2007-06-01 04:00:00|2753|2753|2768|2768|2770|2770|2744|2744|35478274
1180929600000|2007-06-04 04:00:00|2755|2755|2752|2752|2773|2773|2745|2745|28379035
1181016000000|2007-06-05 04:00:00|2746|2746|2728|2728|2754|2754|2713|2713|40848659
1181102400000|2007-06-06 04:00:00|2719|2719|2679|2679|2733|2733|2668|2668|52263711
1181188800000|2007-06-07 04:00:00|2675|2675|2629|2629|2679|2679|2624|2624|51587167
1181275200000|2007-06-08 04:00:00|2621|2621|2652|2652|2655|2655|2615|2615|29422743
1181534400000|2007-06-11 04:00:00|2650|2650|2637|2637|2654|2654|2631|2631|27450550
1181620800000|2007-06-12 04:00:00|2622|2622|2611|2611|2642|2642|2608|2608|34622635
1181707200000|2007-06-13 04:00:00|2620|2620|2635|2635|2638|2638|2595|2595|42988134
1181793600000|2007-06-14 04:00:00|2626|2626|2639|2639|2664|2664|2625|2625|36222156
1181880000000|2007-06-15 04:00:00|2651|2651|2647|2647|2667|2667|2637|2637|53950478
1182139200000|2007-06-18 04:00:00|2650|2650|2626|2626|2653|2653|2613|2613|36582780
1182225600000|2007-06-19 04:00:00|2625|2625|2621|2621|2646.9|2646.9|2610|2610|49244661
1182312000000|2007-06-20 04:00:00|2638|2638|2571|2571|2638|2638|2568|2568|59161358
1182398400000|2007-06-21 04:00:00|2574|2574|2592|2592|2597|2597|2546|2546|52491648
1182484800000|2007-06-22 04:00:00|2577|2577|2538|2538|2588|2588|2538|2538|62360394
1182744000000|2007-06-25 04:00:00|2550|2550|2540|2540|2575|2575|2531|2531|35407376
1182830400000|2007-06-26 04:00:00|2548|2548|2559|2559|2574|2574|2536|2536|40373112
1182916800000|2007-06-27 04:00:00|2552|2552|2561|2561|2575|2575|2538|2538|32565789
1183003200000|2007-06-28 04:00:00|2553|2553|2563|2563|2583|2583|2550|2550|33906754
1183089600000|2007-06-29 04:00:00|2577|2577|2557|2557|2578|2578|2536|2536|44346322
1183348800000|2007-07-02 04:00:00|2570|2570|2573|2573|2575|2575|2554|2554|33151148
1183435200000|2007-07-03 04:00:00|2579|2579|2581|2581|2596|2596|2577|2577|17263498
1183608000000|2007-07-05 04:00:00|2581|2581|2590|2590|2610.5|2610.5|2573|2573|28822229
1183694400000|2007-07-06 04:00:00|2587|2587|2592|2592|2595|2595|2570|2570|26510206
1183953600000|2007-07-09 04:00:00|2591|2591|2588|2588|2598|2598|2577|2577|24728430
1184040000000|2007-07-10 04:00:00|2577|2577|2558|2558|2589|2589|2553|2553|43467960
1184126400000|2007-07-11 04:00:00|2551|2551|2545|2545|2572|2572|2538|2538|43897382
1184212800000|2007-07-12 04:00:00|2555|2555|2598|2598|2600|2600|2538|2538|53141861
1184299200000|2007-07-13 04:00:00|2597|2597|2591|2591|2609|2609|2578|2578|30192205
1184558400000|2007-07-16 04:00:00|2581|2581|2608|2608|2610|2610|2581|2581|22897839
1184644800000|2007-07-17 04:00:00|2604|2604|2596|2596|2615|2615|2592|2592|35212166
1184731200000|2007-07-18 04:00:00|2518|2518|2513|2513|2530|2530|2472|2472|113298922
1184817600000|2007-07-19 04:00:00|2522|2522|2499|2499|2524|2524|2493|2493|51916578
1184904000000|2007-07-20 04:00:00|2507|2507|2490|2490|2514|2514|2488|2488|48331008
1185163200000|2007-07-23 04:00:00|2496|2496|2503|2503|2530|2530|2490|2490|40105702
1185249600000|2007-07-24 04:00:00|2496|2496|2489|2489|2514|2514|2488|2488|42695489
1185336000000|2007-07-25 04:00:00|2493|2493|2478|2478|2510|2510|2472|2472|45396086
1185422400000|2007-07-26 04:00:00|2474|2474|2415|2415|2475|2475|2410|2410|66786288
1185508800000|2007-07-27 04:00:00|2422|2422|2379|2379|2430|2430|2379|2379|53245893
1185768000000|2007-07-30 04:00:00|2405|2405|2376|2376|2405|2405|2354|2354|50800718
1185854400000|2007-07-31 04:00:00|2387|2387|2351|2351|2392|2392|2350|2350|62408434
1185940800000|2007-08-01 04:00:00|2351|2351|2363|2363|2371|2371|2337|2337|57362570
1186027200000|2007-08-02 04:00:00|2370|2370|2385|2385|2395|2395|2355|2355|39879463
1186113600000|2007-08-03 04:00:00|2394|2394|2351|2351|2395|2395|2349|2349|55137129
1186372800000|2007-08-06 04:00:00|2369|2369|2411|2411|2414|2414|2355|2355|52250987
1186459200000|2007-08-07 04:00:00|2413|2413|2435|2435|2463|2463|2395|2395|51762868
1186545600000|2007-08-08 04:00:00|2432|2432|2461|2461|2462|2462|2418|2418|51590506
1186632000000|2007-08-09 04:00:00|2425|2425|2414|2414|2464.02|2464.02|2414|2414|54490466
1186718400000|2007-08-10 04:00:00|2400|2400|2399|2399|2409|2409|2375|2375|49873258
1186977600000|2007-08-13 04:00:00|2420|2420|2389|2389|2420|2420|2379|2379|45836400
1187064000000|2007-08-14 04:00:00|2383|2383|2358|2358|2399|2399|2353|2353|38034555
1187150400000|2007-08-15 04:00:00|2361|2361|2353|2353|2395|2395|2348|2348|52917227
1187236800000|2007-08-16 04:00:00|2336|2336|2339|2339|2357|2357|2313|2313|66138656
1187323200000|2007-08-17 04:00:00|2377|2377|2394|2394|2400|2400|2358|2358|48203300
1187582400000|2007-08-20 04:00:00|2392|2392|2417|2417|2435|2435|2386|2386|42511600
1187668800000|2007-08-21 04:00:00|2414|2414|2424|2424|2450|2450|2402|2402|37555091
1187755200000|2007-08-22 04:00:00|2435|2435|2465|2465|2467|2467|2435|2435|40863600
1187841600000|2007-08-23 04:00:00|2474|2474|2462|2462|2488|2488|2446|2446|33421425
1187928000000|2007-08-24 04:00:00|2452|2452|2474|2474|2483|2483|2450|2450|31995700
1188187200000|2007-08-27 04:00:00|2473|2473|2476|2476|2485|2485|2466|2466|27050115
1188273600000|2007-08-28 04:00:00|2466|2466|2447|2447|2479|2479|2435|2435|48105000
1188360000000|2007-08-29 04:00:00|2455|2455|2467|2467|2475|2475|2427|2427|37211150
1188446400000|2007-08-30 04:00:00|2441|2441|2455|2455|2473|2473|2440|2440|27874600
1188532800000|2007-08-31 04:00:00|2468|2468|2484|2484|2500|2500|2465|2465|34973400
1188878400000|2007-09-04 04:00:00|2478|2478|2508|2508|2517|2517|2469|2469|29021002
1188964800000|2007-09-05 04:00:00|2490|2490|2471|2471|2494|2494|2452|2452|40546400
1189051200000|2007-09-06 04:00:00|2480|2480|2462|2462|2484|2484|2452|2452|30598780
1189137600000|2007-09-07 04:00:00|2459|2459|2425|2425|2461|2461|2411|2411|36071294
1189396800000|2007-09-10 04:00:00|2435|2435|2396|2396|2445|2445|2390|2390|36516700
1189483200000|2007-09-11 04:00:00|2405|2405|2419|2419|2433|2433|2393|2393|30632650
1189569600000|2007-09-12 04:00:00|2411|2411|2419|2419|2429|2429|2406|2406|28151168
1189656000000|2007-09-13 04:00:00|2431|2431|2423|2423|2464|2464|2410|2410|31544400
1189742400000|2007-09-14 04:00:00|2420|2420|2429|2429|2435|2435|2398|2398|35082000
1190001600000|2007-09-17 04:00:00|2416|2416|2413|2413|2423|2423|2385|2385|40721845
1190088000000|2007-09-18 04:00:00|2417|2417|2454|2454|2463|2463|2395.8|2395.8|40686304
1190174400000|2007-09-19 04:00:00|2465|2465|2488|2488|2507|2507|2456|2456|44258164
1190260800000|2007-09-20 04:00:00|2492|2492|2452|2452|2495|2495|2445|2445|38639384
1190347200000|2007-09-21 04:00:00|2481|2481|2459|2459|2483|2483|2452|2452|53975800
1190606400000|2007-09-24 04:00:00|2466|2466|2442|2442|2472|2472|2431|2431|40147662
1190692800000|2007-09-25 04:00:00|2435|2435|2424|2424|2454|2454|2415|2415|39477765
1190779200000|2007-09-26 04:00:00|2439|2439|2458|2458|2468|2468|2431|2431|32812446
1190865600000|2007-09-27 04:00:00|2467|2467|2475|2475|2481|2481|2460|2460|29984060
1190952000000|2007-09-28 04:00:00|2476|2476|2443|2443|2478|2478|2435|2435|41368179
1191211200000|2007-10-01 04:00:00|2445|2445|2485|2485|2492|2492|2445|2445|31562100
1191297600000|2007-10-02 04:00:00|2489|2489|2494|2494|2505|2505|2469|2469|36222117
1191384000000|2007-10-03 04:00:00|2486|2486|2508|2508|2522|2522|2479|2479|32216032
1191470400000|2007-10-04 04:00:00|2513|2513|2530|2530|2551.77|2551.77|2512|2512|31249700
1191556800000|2007-10-05 04:00:00|2550|2550|2558|2558|2565|2565|2542|2542|48458300
1191816000000|2007-10-08 04:00:00|2556|2556|2545|2545|2567.1|2567.1|2536|2536|23897800
1191902400000|2007-10-09 04:00:00|2543|2543|2554|2554|2569|2569|2534|2534|31388500
1191988800000|2007-10-10 04:00:00|2555|2555|2554|2554|2571|2571|2531|2531|29306989
1192075200000|2007-10-11 04:00:00|2557|2557|2545|2545|2564|2564|2535|2535|31406475
1192161600000|2007-10-12 04:00:00|2543|2543|2526|2526|2545|2545|2516|2516|33931292
1192420800000|2007-10-15 04:00:00|2525|2525|2500|2500|2534|2534|2486|2486|42532906
1192507200000|2007-10-16 04:00:00|2491|2491|2463|2463|2498|2498|2453|2453|44554914
1192593600000|2007-10-17 04:00:00|2475|2475|2455|2455|2486|2486|2443|2443|32663212
1192680000000|2007-10-18 04:00:00|2455|2455|2454|2454|2491|2491|2452|2452|43089200
1192766400000|2007-10-19 04:00:00|2453|2453|2407|2407|2455|2455|2336|2336|46538362
1193025600000|2007-10-22 04:00:00|2400|2400|2402|2402|2415|2415|2387|2387|38192500
1193112000000|2007-10-23 04:00:00|2413|2413|2405|2405|2421|2421|2392|2392|32400700
1193198400000|2007-10-24 04:00:00|2403|2403|2398|2398|2405|2405|2361|2361|45079150
1193284800000|2007-10-25 04:00:00|2419|2419|2429|2429|2435|2435|2399|2399|46264497
1193371200000|2007-10-26 04:00:00|2431|2431|2431|2431|2432|2432|2412|2412|27592700
1193630400000|2007-10-29 04:00:00|2429|2429|2451|2451|2457|2457|2422|2422|35292100
1193716800000|2007-10-30 04:00:00|2449|2449|2445|2445|2475|2475|2435|2435|31075600
1193803200000|2007-10-31 04:00:00|2456|2456|2461|2461|2463|2463|2442|2442|31465052
1193889600000|2007-11-01 04:00:00|2458|2458|2395|2395|2460|2460|2391|2391|44270140
1193976000000|2007-11-02 04:00:00|2403|2403|2367|2367|2413|2413|2360|2360|40577900
1194238800000|2007-11-05 05:00:00|2360|2360|2367|2367|2392|2392|2352|2352|32720540
1194325200000|2007-11-06 05:00:00|2369|2369|2393|2393|2399|2399|2365|2365|34626951
1194411600000|2007-11-07 05:00:00|2363|2363|2332|2332|2383|2383|2329|2329|39000138
1194498000000|2007-11-08 05:00:00|2342|2342|2311|2311|2342|2342|2299|2299|60445584
1194584400000|2007-11-09 05:00:00|2311|2311|2283|2283|2318|2318|2280|2280|48517086
1194843600000|2007-11-12 05:00:00|2283|2283|2302|2302|2325|2325|2280|2280|33739822
1194930000000|2007-11-13 05:00:00|2317|2317|2355|2355|2356|2356|2313|2313|37923772
1195016400000|2007-11-14 05:00:00|2370|2370|2361|2361|2396|2396|2355|2355|42467125
1195102800000|2007-11-15 05:00:00|2356|2356|2329|2329|2387|2387|2322|2322|35724450
1195189200000|2007-11-16 05:00:00|2349|2349|2339|2339|2351|2351|2305|2305|38677463
1195448400000|2007-11-19 05:00:00|2335|2335|2271|2271|2340|2340|2263|2263|58404626
1195534800000|2007-11-20 05:00:00|2285|2285|2272|2272|2285|2285|2242|2242|56001863
1195621200000|2007-11-21 05:00:00|2250|2250|2235|2235|2274|2274|2229|2229|44164145
1195794000000|2007-11-23 05:00:00|2285|2285|2298|2298|2318|2318|2276|2276|38640693
1196053200000|2007-11-26 05:00:00|2295|2295|2230|2230|2300|2300|2224|2224|42069154
1196139600000|2007-11-27 05:00:00|2259|2259|2288|2288|2300|2300|2235|2235|56717608
1196226000000|2007-11-28 05:00:00|2290|2290|2344|2344|2350|2350|2287|2287|48287316
1196312400000|2007-11-29 05:00:00|2338|2338|2360|2360|2367|2367|2324|2324|35134246
1196398800000|2007-11-30 05:00:00|2384|2384|2376|2376|2397|2397|2362|2362|44172363
1196658000000|2007-12-03 05:00:00|2362|2362|2355|2355|2381|2381|2340|2340|34294799
1196744400000|2007-12-04 05:00:00|2336|2336|2347|2347|2373|2373|2334|2334|29608609
1196830800000|2007-12-05 05:00:00|2356|2356|2398|2398|2410|2410|2353|2353|46187566
1196917200000|2007-12-06 05:00:00|2397|2397|2417|2417|2420|2420|2382|2382|28667178
1197003600000|2007-12-07 05:00:00|2417|2417|2440|2440|2450|2450|2405|2405|37018713
1197262800000|2007-12-10 05:00:00|2439|2439|2437|2437|2445|2445|2417|2417|24989800
1197349200000|2007-12-11 05:00:00|2436|2436|2383|2383|2440|2440|2377|2377|43966558
1197435600000|2007-12-12 05:00:00|2402|2402|2381|2381|2420|2420|2356|2356|43410485
1197522000000|2007-12-13 05:00:00|2365|2365|2364|2364|2383|2383|2344|2344|36230032
1197608400000|2007-12-14 05:00:00|2339|2339|2310|2310|2347|2347|2303|2303|43925515
1197867600000|2007-12-17 05:00:00|2305|2305|2297|2297|2333|2333|2292|2292|43934025
1197954000000|2007-12-18 05:00:00|2316|2316|2337|2337|2356|2356|2298|2298|43914366
1198040400000|2007-12-19 05:00:00|2333|2333|2327|2327|2348|2348|2301|2301|35284432
1198126800000|2007-12-20 05:00:00|2310|2310|2322|2322|2330|2330|2305|2305|33144543
1198213200000|2007-12-21 05:00:00|2337|2337|2324|2324|2343|2343|2313|2313|61641441
1198472400000|2007-12-24 05:00:00|2313|2313|2333|2333|2406|2406|2312|2312|21413191
1198645200000|2007-12-26 05:00:00|2324|2324|2320|2320|2326|2326|2309|2309|21442051
1198731600000|2007-12-27 05:00:00|2325|2325|2292|2292|2328|2328|2290|2290|36025832
1198818000000|2007-12-28 05:00:00|2305|2305|2290|2290|2310|2310|2282|2282|24356557
1199077200000|2007-12-31 05:00:00|2293|2293|2273|2273|2293|2293|2269|2269|30899753
1199250000000|2008-01-02 05:00:00|2276|2276|2291|2291|2303|2303|2270|2270|45984438
1199336400000|2008-01-03 05:00:00|2298|2298|2318|2318|2335|2335|2291|2291|45471968
1199422800000|2008-01-04 05:00:00|2318|2318|2283|2283|2320|2320|2274|2274|42024476
1199682000000|2008-01-07 05:00:00|2292|2292|2323|2323|2334|2334|2290|2290|48118331
1199768400000|2008-01-08 05:00:00|2330|2330|2347|2347|2392|2392|2330|2330|51903844
1199854800000|2008-01-09 05:00:00|2350|2350|2392|2392|2401|2401|2350|2350|60179516
1199941200000|2008-01-10 05:00:00|2398|2398|2408|2408|2421|2421|2361|2361|54644429
1200027600000|2008-01-11 05:00:00|2395|2395|2402|2402|2414|2414|2376|2376|45208402
1200286800000|2008-01-14 05:00:00|2424|2424|2397|2397|2424|2424|2380|2380|35166464
1200373200000|2008-01-15 05:00:00|2381|2381|2359|2359|2390|2390|2352|2352|33693950
1200459600000|2008-01-16 05:00:00|2347|2347|2340|2340|2381|2381|2335|2335|54911199
1200546000000|2008-01-17 05:00:00|2340|2340|2296|2296|2340|2340|2288|2288|53311702
1200632400000|2008-01-18 05:00:00|2297|2297|2250|2250|2303|2303|2246|2246|54018588
1200978000000|2008-01-22 05:00:00|2168|2168|2223.1|2223.1|2310|2310|2156|2156|71222551
1201064400000|2008-01-23 05:00:00|2244|2244|2286|2286|2290|2290|2202|2202|99969360
1201150800000|2008-01-24 05:00:00|2294|2294|2305|2305|2306|2306|2263|2263|58732030
1201237200000|2008-01-25 05:00:00|2317|2317|2261|2261|2325|2325|2240|2240|60284729
1201496400000|2008-01-28 05:00:00|2269|2269|2299|2299|2300.84|2300.84|2256|2256|37972501
1201582800000|2008-01-29 05:00:00|2314|2314|2318|2318|2325|2325|2293|2293|34884884
1201669200000|2008-01-30 05:00:00|2313|2313|2310|2310|2348|2348|2296|2296|40972909
1201755600000|2008-01-31 05:00:00|2303|2303|2336|2336|2352|2352|2276|2276|52736001
1201842000000|2008-02-01 05:00:00|2340|2340|2359|2359|2379|2379|2312|2312|52094020
1202101200000|2008-02-04 05:00:00|2355|2355|2363|2363|2378|2378|2350|2350|29597132
1202187600000|2008-02-05 05:00:00|2350|2350|2296|2296|2355|2355|2296|2296|39342371
1202274000000|2008-02-06 05:00:00|2290|2290|2259|2259|2303|2303|2258|2258|42343895
1202360400000|2008-02-07 05:00:00|2260|2260|2267|2267|2290|2290|2245|2245|33036768
1202446800000|2008-02-08 05:00:00|2265|2265|2230|2230|2267|2267|2218|2218|30287716
1202706000000|2008-02-11 05:00:00|2237|2237|2220|2220|2241|2241|2203|2203|31231784
1202792400000|2008-02-12 05:00:00|2230|2230|2268|2268|2273|2273|2225|2225|43142567
1202878800000|2008-02-13 05:00:00|2270|2270|2274|2274|2288|2288|2262|2262|51143203
1202965200000|2008-02-14 05:00:00|2273|2273|2245|2245|2284|2284|2231|2231|44714824
1203051600000|2008-02-15 05:00:00|2243|2243|2233|2233|2262|2262|2231|2231|56372222
1203397200000|2008-02-19 05:00:00|2250|2250|2237|2237|2267|2267|2233|2233|34404588
1203483600000|2008-02-20 05:00:00|2233|2233|2247|2247|2255|2255|2217|2217|33702482
1203570000000|2008-02-21 05:00:00|2267|2267|2240|2240|2267|2267|2231|2231|39630231
1203656400000|2008-02-22 05:00:00|2250|2250|2250|2250|2259|2259|2216|2216|32659188
1203915600000|2008-02-25 05:00:00|2250|2250|2278|2278|2282|2282|2250|2250|38619077
1204002000000|2008-02-26 05:00:00|2264|2264|2283|2283|2292|2292|2263|2263|47132400
1204088400000|2008-02-27 05:00:00|2279|2279|2275|2275|2288|2288|2260|2260|26355869
1204174800000|2008-02-28 05:00:00|2275|2275|2255|2255|2280|2280|2243|2243|26693863
1204261200000|2008-02-29 05:00:00|2265|2265|2228|2228|2267|2267|2220|2220|47229703
1204520400000|2008-03-03 05:00:00|2242|2242|2225|2225|2242|2242|2212|2212|32752003
1204606800000|2008-03-04 05:00:00|2215|2215|2224|2224|2228|2228|2205|2205|36042523
1204693200000|2008-03-05 05:00:00|2242|2242|2204.72|2204.72|2244|2244|2180|2180|46779675
1204779600000|2008-03-06 05:00:00|2198|2198|2159|2159|2202|2202|2157|2157|34523791
1204866000000|2008-03-07 05:00:00|2146|2146|2135|2135|2166|2166|2120|2120|42330631
1205121600000|2008-03-10 04:00:00|2137|2137|2115|2115|2142|2142|2114|2114|34352113
1205208000000|2008-03-11 04:00:00|2134|2134|2172|2172|2198|2198|2122|2122|37235345
1205294400000|2008-03-12 04:00:00|2177|2177|2128|2128|2180|2180|2116|2116|41599821
1205380800000|2008-03-13 04:00:00|2116|2116|2121|2121|2137|2137|2079|2079|44046583
1205467200000|2008-03-14 04:00:00|2132|2132|2064|2064|2132|2132|2050|2050|46929959
1205726400000|2008-03-17 04:00:00|2038|2038|2057|2057|2085|2085|2019|2019|46570964
1205812800000|2008-03-18 04:00:00|2083|2083|2100|2100|2109|2109|2069|2069|47209581
1205899200000|2008-03-19 04:00:00|2085|2085|2061|2061|2105|2105|2055|2055|45846665
1205985600000|2008-03-20 04:00:00|2070|2070|2059|2059|2070|2070|2048|2048|54784023
1206331200000|2008-03-24 04:00:00|2082|2082|2061|2061|2082|2082|2048|2048|35727696
1206417600000|2008-03-25 04:00:00|2068|2068|2078|2078|2081|2081|2065|2065|44065681
1206504000000|2008-03-26 04:00:00|2072|2072|2069|2069|2075|2075|2059|2059|31721023
1206590400000|2008-03-27 04:00:00|2076|2076|2056|2056|2089|2089|2055|2055|34596348
1206676800000|2008-03-28 04:00:00|2068|2068|2050|2050|2072|2072|2047|2047|31203878
1206936000000|2008-03-31 04:00:00|2069|2069|2093|2093|2097|2097|2048|2048|52814255
1207022400000|2008-04-01 04:00:00|2105|2105|2138|2138|2138|2138|2084|2084|37508547
1207108800000|2008-04-02 04:00:00|2122|2122|2151|2151|2160|2160|2118|2118|31872727
1207195200000|2008-04-03 04:00:00|2141|2141|2134|2134|2146|2146|2093|2093|35939445
1207281600000|2008-04-04 04:00:00|2133|2133|2135|2135|2146|2146|2124|2124|29779956
1207540800000|2008-04-07 04:00:00|2143|2143|2148|2148|2157|2157|2128|2128|25585683
1207627200000|2008-04-08 04:00:00|2135|2135|2100|2100|2142|2142|2090|2090|38193231
1207713600000|2008-04-09 04:00:00|2100|2100|2089|2089|2108|2108|2072|2072|37396517
1207800000000|2008-04-10 04:00:00|2086|2086|2092|2092|2110|2110|2080|2080|37889115
1207886400000|2008-04-11 04:00:00|2086|2086|2045|2045|2090|2090|2044|2044|30208029
1208145600000|2008-04-14 04:00:00|2054|2054|2056|2056|2063.24|2063.24|2045|2045|37025020
1208232000000|2008-04-15 04:00:00|2060|2060|2071|2071|2092|2092|2057|2057|33428661
1208318400000|2008-04-16 04:00:00|2083|2083|2110|2110|2110|2110|2074|2074|38516707
1208404800000|2008-04-17 04:00:00|2050|2050|2040|2040|2054|2054|2022|2022|77514683
1208491200000|2008-04-18 04:00:00|2059|2059|2047|2047|2061|2061|2030|2030|56608720
1208750400000|2008-04-21 04:00:00|2036|2036|2020|2020|2049|2049|2013|2013|50296882
1208836800000|2008-04-22 04:00:00|2023|2023|1979|1979|2024|2024|1979|1979|66491765
1208923200000|2008-04-23 04:00:00|1988|1988|1988|1988|2000|2000|1981|1981|53366512
1209009600000|2008-04-24 04:00:00|1995|1995|2004|2004|2016|2016|1988|1988|39119620
1209096000000|2008-04-25 04:00:00|2017|2017|2043|2043|2045|2045|2016|2016|54992986
1209355200000|2008-04-28 04:00:00|2049|2049|2023|2023|2050|2050|2020|2020|56437024
1209441600000|2008-04-29 04:00:00|2026|2026|2024|2024|2030|2030|2000|2000|49710169
1209528000000|2008-04-30 04:00:00|2030|2030|2011|2011|2034|2034|2002|2002|44018880
1209614400000|2008-05-01 04:00:00|2017|2017|2044|2044|2045|2045|2010|2010|48485246
1209700800000|2008-05-02 04:00:00|2048|2048|2061|2061|2065|2065|2036|2036|48642881
1209960000000|2008-05-05 04:00:00|2060|2060|2052|2052|2060|2060|2045|2045|34759507
1210046400000|2008-05-06 04:00:00|2052|2052|2042|2042|2058|2058|2026|2026|41026258
1210132800000|2008-05-07 04:00:00|2025|2025|1992|1992|2030|2030|1987.59|1987.59|54534876
1210219200000|2008-05-08 04:00:00|1998|1998|1997|1997|2004|2004|1988|1988|46832551
1210305600000|2008-05-09 04:00:00|1991|1991|1979|1979|1993|1993|1970|1970|35321238
1210564800000|2008-05-12 04:00:00|1985|1985|1991|1991|1997|1997|1978|1978|36224533
1210651200000|2008-05-13 04:00:00|1993|1993|1997|1997|2005|2005|1986|1986|38655639
1210737600000|2008-05-14 04:00:00|2002|2002|2006|2006|2010|2010|1997|1997|41439555
1210824000000|2008-05-15 04:00:00|2006|2006|2008|2008|2010|2010|1993|1993|36070167
1210910400000|2008-05-16 04:00:00|2012|2012|2003|2003|2013|2013|1995|1995|46590099
1211169600000|2008-05-19 04:00:00|2005|2005|2023|2023|2029|2029|1994|1994|60620127
1211256000000|2008-05-20 04:00:00|2018|2018|2005|2005|2025|2025|2001|2001|61429179
1211342400000|2008-05-21 04:00:00|2011|2011|2001|2001|2017|2017|1991.9|1991.9|60577366
1211428800000|2008-05-22 04:00:00|1977|1977|1978|1978|1993|1993|1961|1961|63713322
1211515200000|2008-05-23 04:00:00|1973|1973|1953|1953|1973|1973|1952|1952|41882076
1211860800000|2008-05-27 04:00:00|1958|1958|1933|1933|1960|1960|1925|1925|46953314
1211947200000|2008-05-28 04:00:00|1942|1942|1930|1930|1947|1947|1916|1916|43479255
1212033600000|2008-05-29 04:00:00|1934|1934|1940|1940|1954|1954|1931|1931|44816569
1212120000000|2008-05-30 04:00:00|1947|1947|1936|1936|1950|1950|1929|1929|37121729
1212379200000|2008-06-02 04:00:00|1943|1943|1918|1918|1946|1946|1903|1903|53487493
1212465600000|2008-06-03 04:00:00|1911|1911|1901|1901|1920|1920|1893|1893|53436227
1212552000000|2008-06-04 04:00:00|1900|1900|1880|1880|1913|1913|1869|1869|60536983
1212638400000|2008-06-05 04:00:00|1874|1874|1867|1867|1876|1876|1845|1845|83092501
1212724800000|2008-06-06 04:00:00|1854|1854|1796|1796|1860|1860|1795|1795|95754505
1212984000000|2008-06-09 04:00:00|1810|1810|1802|1802|1817|1817|1796|1796|57243936
1213070400000|2008-06-10 04:00:00|1792|1792|1794|1794|1802|1802|1771|1771|57166769
1213156800000|2008-06-11 04:00:00|1792|1792|1755|1755|1794|1794|1750|1750|59493918
1213243200000|2008-06-12 04:00:00|1762|1762|1773|1773|1795.86|1795.86|1760|1760|48411634
1213329600000|2008-06-13 04:00:00|1779|1779|1799|1799|1799|1799|1765|1765|48376008
1213588800000|2008-06-16 04:00:00|1791|1791|1777|1777|1797|1797|1770|1770|58925926
1213675200000|2008-06-17 04:00:00|1785|1785|1772|1772|1795|1795|1767|1767|43291531
1213761600000|2008-06-18 04:00:00|1850|1850|1777|1777|1854|1854|1774|1774|95524546
1213848000000|2008-06-19 04:00:00|1781|1781|1777|1777|1793|1793|1770|1770|63205898
1213934400000|2008-06-20 04:00:00|1772|1772|1733|1733|1783|1783|1730|1730|63389601
1214193600000|2008-06-23 04:00:00|1742|1742|1738|1738|1751|1751|1730|1730|46494990
1214280000000|2008-06-24 04:00:00|1739|1739|1769|1769|1775|1775|1734|1734|48735682
1214366400000|2008-06-25 04:00:00|1774|1774|1788|1788|1815|1815|1760|1760|58040190
1214452800000|2008-06-26 04:00:00|1776|1776|1717|1717|1802|1802|1717|1717|54795567
1214539200000|2008-06-27 04:00:00|1726|1726|1728|1728|1748|1748|1712|1712|65996438
1214798400000|2008-06-30 04:00:00|1729|1729|1747|1747|1764|1764|1726|1726|44310874
1217476800000|2008-07-31 04:00:00|1881|1881|1867|1867|1909|1909|1861|1861|47622329
1217563200000|2008-08-01 04:00:00|1881|1881|1860|1860|1895|1895|1853|1853|32912064
1217822400000|2008-08-04 04:00:00|1862|1862|1898|1898|1916|1916|1855|1855|43046681
1217908800000|2008-08-05 04:00:00|1904|1904|1971|1971|1975|1975|1904|1904|56923701
1217995200000|2008-08-06 04:00:00|1942|1942|1943|1943|1954|1954|1921|1921|41754926
1218081600000|2008-08-07 04:00:00|1931|1931|1921|1921|1962|1962|1911|1911|38965460
1218168000000|2008-08-08 04:00:00|1921|1921|1984|1984|1987|1987|1919|1919|43156500
1218427200000|2008-08-11 04:00:00|1981|1981|1988|1988|2011|2011|1969|1969|45406057
1218513600000|2008-08-12 04:00:00|1983|1983|1972|1972|2003|2003|1967|1967|35687179
1218600000000|2008-08-13 04:00:00|1975|1975|1964|1964|1985|1985|1955.82|1955.82|36746357
1218686400000|2008-08-14 04:00:00|1968|1968|1978|1978|2009|2009|1951|1951|36223804
1218772800000|2008-08-15 04:00:00|1987|1987|1997|1997|2013|2013|1986|1986|39336234
1219032000000|2008-08-18 04:00:00|2008|2008|1964|1964|2009|2009|1956|1956|37432854
1219118400000|2008-08-19 04:00:00|1952|1952|1934|1934|1971|1971|1930|1930|34462515
1219204800000|2008-08-20 04:00:00|1936|1936|1928|1928|1943|1943|1906|1906|30269934
1219291200000|2008-08-21 04:00:00|1915|1915|1937|1937|1944|1944|1904|1904|27027531
1219377600000|2008-08-22 04:00:00|1948|1948|1975|1975|1982.25|1982.25|1936|1936|28889479
1219636800000|2008-08-25 04:00:00|1960|1960|1951|1951|1987|1987|1937|1937|41407132
1219723200000|2008-08-26 04:00:00|1956|1956|1928|1928|1960|1960|1920|1920|36750998
1219809600000|2008-08-27 04:00:00|1920|1920|1908|1908|1925|1925|1895|1895|36376079
1219896000000|2008-08-28 04:00:00|1917|1917|1927|1927|1930|1930|1910|1910|32879204
1219982400000|2008-08-29 04:00:00|1924|1924|1911|1911|1934|1934|1907|1907|25330609
1220328000000|2008-09-02 04:00:00|1930|1930|1917|1917|1957|1957|1913|1913|29899884
1220414400000|2008-09-03 04:00:00|1917|1917|1920|1920|1936|1936|1905|1905|30308070
1220500800000|2008-09-04 04:00:00|1920|1920|1867|1867|1959|1959|1866|1866|46473496
1220587200000|2008-09-05 04:00:00|1862|1862|1851|1851|1884|1884|1845|1845|41020006
1220846400000|2008-09-08 04:00:00|1884|1884|1914|1914|1919|1919|1876|1876|48944047
1220932800000|2008-09-09 04:00:00|1905|1905|1824|1824|1918|1918|1824|1824|54703338
1221019200000|2008-09-10 04:00:00|1827|1827|1820|1820|1845|1845|1810|1810|38273805
1221105600000|2008-09-11 04:00:00|1800|1800|1839|1839|1842|1842|1798|1798|33323542
1221192000000|2008-09-12 04:00:00|1829|1829|1862|1862|1871.5|1871.5|1820|1820|43265942
1221451200000|2008-09-15 04:00:00|1811|1811|1805|1805|1853|1853|1805|1805|67284381
1221537600000|2008-09-16 04:00:00|1770|1770|1781|1781|1804|1804|1750|1750|86018028
1221624000000|2008-09-17 04:00:00|1758|1758|1717|1717|1812.04|1812.04|1716|1716|73164949
1221710400000|2008-09-18 04:00:00|1742|1742|1799|1799|1833|1833|1731|1731|95693288
1221796800000|2008-09-19 04:00:00|1890|1890|1855|1855|1899|1899|1770|1770|80283547
1222056000000|2008-09-22 04:00:00|1830|1830|1807|1807|1865|1865|1802|1802|46390513
1222142400000|2008-09-23 04:00:00|1820|1820|1801|1801|1850|1850|1801|1801|61193109
1222228800000|2008-09-24 04:00:00|1816|1816|1799|1799|1819|1819|1775|1775|39494691
1222315200000|2008-09-25 04:00:00|1810|1810|1864|1864|1879|1879|1809|1809|57629649
1222401600000|2008-09-26 04:00:00|1831|1831|1866|1866|1872|1872|1821|1821|37593221
1222660800000|2008-09-29 04:00:00|1828|1828|1765|1765|1866|1866|1765|1765|72145624
1222747200000|2008-09-30 04:00:00|1793|1793|1844|1844|1844|1844|1775|1775|75528081
1222833600000|2008-10-01 04:00:00|1826|1826|1894|1894|1909|1909|1808|1808|68315197
1222920000000|2008-10-02 04:00:00|1882|1882|1879|1879|1916|1916|1870|1870|59160876
1223006400000|2008-10-03 04:00:00|1893|1893|1900|1900|1939|1939|1883|1883|77600682
1223265600000|2008-10-06 04:00:00|1850|1850|1894|1894|1895|1895|1777|1777|103469959
1223352000000|2008-10-07 04:00:00|1890|1890|1765|1765|1900|1900|1765|1765|94736336
1223438400000|2008-10-08 04:00:00|1737|1737|1713|1713|1805|1805|1713|1713|112246218
1223524800000|2008-10-09 04:00:00|1730|1730|1567|1567|1738|1738|1549|1549|92325509
1223611200000|2008-10-10 04:00:00|1483|1483|1514|1514|1590|1590|1431|1431|148893690
1223870400000|2008-10-13 04:00:00|1647|1647|1668|1668|1691|1691|1588|1588|106283986
1223956800000|2008-10-14 04:00:00|1739|1739|1713|1713|1750|1750|1681|1681|84741738
1224043200000|2008-10-15 04:00:00|1729|1729|1627|1627|1729|1729|1616|1616|71569249
1224129600000|2008-10-16 04:00:00|1654.5|1654.5|1697|1697|1699|1699|1561|1561|81920982
1224216000000|2008-10-17 04:00:00|1643|1643|1691|1691|1753|1753|1624|1624|70212235
1224475200000|2008-10-20 04:00:00|1725|1725|1734|1734|1749|1749|1686|1686|53952127
1224561600000|2008-10-21 04:00:00|1767|1767|1734|1734|1795|1795|1732|1732|71187389
1224648000000|2008-10-22 04:00:00|1705|1705|1674|1674|1726|1726|1650|1650|68908941
1224734400000|2008-10-23 04:00:00|1689|1689|1710|1710|1725|1725|1610|1610|66453905
1224820800000|2008-10-24 04:00:00|1591|1591|1657|1657|1703|1703|1568|1568|64983802
1225080000000|2008-10-27 04:00:00|1630|1630|1639|1639|1724|1724|1604|1604|63517912
1225166400000|2008-10-28 04:00:00|1668|1668|1782|1782|1800|1800|1610|1610|84571125
1225252800000|2008-10-29 04:00:00|1757|1757|1719|1719|1812|1812|1713|1713|66283467
1225339200000|2008-10-30 04:00:00|1783|1783|1786|1786|1804|1804|1732|1732|56921749
1225425600000|2008-10-31 04:00:00|1776|1776|1771|1771|1825|1825|1760|1760|60584682
1225688400000|2008-11-03 05:00:00|1785|1785|1776|1776|1801|1801|1757|1757|41478288
1225774800000|2008-11-04 05:00:00|1812|1812|1841|1841|1845|1845|1792|1792|46821200
1225861200000|2008-11-05 05:00:00|1809|1809|1700|1700|1818|1818|1692|1692|60578839
1225947600000|2008-11-06 05:00:00|1698|1698|1637|1637|1704|1704|1622|1622|57064281
1226034000000|2008-11-07 05:00:00|1649|1649|1686|1686|1700|1700|1640|1640|39557101
1226293200000|2008-11-10 05:00:00|1720|1720|1660|1660|1730|1730|1635|1635|35497423
1226379600000|2008-11-11 05:00:00|1655|1655|1677|1677|1679|1679|1611|1611|37589348
1226466000000|2008-11-12 05:00:00|1646|1646|1583|1583|1656|1656|1581|1581|55955770
1226552400000|2008-11-13 05:00:00|1588|1588|1673|1673|1675|1675|1530|1530|62611494
1226638800000|2008-11-14 05:00:00|1645|1645|1628|1628|1709|1709|1622|1622|50081843
1226898000000|2008-11-17 05:00:00|1610|1610|1592|1592|1642|1642|1586|1586|42729835
1226984400000|2008-11-18 05:00:00|1595|1595|1629|1629|1639|1639|1561|1561|59035443
1227070800000|2008-11-19 05:00:00|1615|1615|1556|1556|1650|1650|1551|1551|55138754
1227157200000|2008-11-20 05:00:00|1549|1549|1445|1445|1603|1603|1426|1426|91064247
1227243600000|2008-11-21 05:00:00|1499|1499|1567|1567|1583|1583|1451|1451|93973591
1227502800000|2008-11-24 05:00:00|1596|1596|1604|1604|1649|1649|1544|1544|73929075
1227589200000|2008-11-25 05:00:00|1634|1634|1594|1594|1653|1653|1560|1560|54435051
1227675600000|2008-11-26 05:00:00|1563|1563|1607|1607|1610|1610|1550|1550|44456835
1227848400000|2008-11-28 05:00:00|1602|1602|1643|1643|1646|1646|1579|1579|21117515
1228107600000|2008-12-01 05:00:00|1618|1618|1528|1528|1635|1635|1520|1520|46006836
1228194000000|2008-12-02 05:00:00|1568|1568|1602|1602|1609|1609|1545|1545|43476431
1228280400000|2008-12-03 05:00:00|1582|1582|1662|1662|1675|1675|1582|1582|68967084
1228366800000|2008-12-04 05:00:00|1636|1636|1627|1627|1685|1685|1614|1614|48622617
1228453200000|2008-12-05 05:00:00|1605|1605|1655|1655|1698|1698|1582|1582|60054313
1228712400000|2008-12-08 05:00:00|1687|1687|1693|1693|1725|1725|1672|1672|50283241
1228798800000|2008-12-09 05:00:00|1654|1654|1647|1647|1698|1698|1640|1640|43560876
1228885200000|2008-12-10 05:00:00|1665|1665|1657|1657|1680|1680|1637|1637|33921217
1228971600000|2008-12-11 05:00:00|1641|1641|1656|1656|1698|1698|1619|1619|65350364
1229058000000|2008-12-12 05:00:00|1653|1653|1692|1692|1698|1698|1628|1628|43869740
1229317200000|2008-12-15 05:00:00|1691|1691|1663|1663|1712|1712|1650|1650|50200579
1229403600000|2008-12-16 05:00:00|1675|1675|1736|1736|1757|1757|1674|1674|66468035
1229490000000|2008-12-17 05:00:00|1723|1723|1725|1725|1757|1757|1700|1700|47230291
1229576400000|2008-12-18 05:00:00|1734|1734|1712|1712|1757|1757|1694|1694|52777616
1229662800000|2008-12-19 05:00:00|1735|1735|1730|1730|1753|1753|1716|1716|58041880
1229922000000|2008-12-22 05:00:00|1738|1738|1718|1718|1751|1751|1690|1690|47426863
1230008400000|2008-12-23 05:00:00|1734|1734|1703|1703|1740|1740|1700|1700|32293455
1230094800000|2008-12-24 05:00:00|1710|1710|1701|1701|1714|1714|1693|1693|14275722
1230267600000|2008-12-26 05:00:00|1707|1707|1710|1710|1717|1717|1697|1697|14896755
1230526800000|2008-12-29 05:00:00|1712|1712|1729|1729|1730|1730|1701|1701|31809791
1230613200000|2008-12-30 05:00:00|1741|1741|1775|1775|1781|1781|1733|1733|37961716
1230699600000|2008-12-31 05:00:00|1765|1765|1771|1771|1797|1797|1757|1757|32486473
1230872400000|2009-01-02 05:00:00|1788|1788|1827|1827|1830|1830|1770|1770|28749105
1231131600000|2009-01-05 05:00:00|1840|1840|1816|1816|1848|1848|1788|1788|42163551
1231218000000|2009-01-06 05:00:00|1832|1832|1780|1780|1844|1844|1771|1771|51222963
1231304400000|2009-01-07 05:00:00|1768|1768|1749|1749|1782|1782|1740|1740|39270680
1231390800000|2009-01-08 05:00:00|1740|1740|1765|1765|1769|1769|1733|1733|33265886
1231477200000|2009-01-09 05:00:00|1772|1772|1744|1744|1782|1782|1735|1735|36084531
1231736400000|2009-01-12 05:00:00|1767|1767|1736|1736|1769|1769|1722|1722|33861977
1231822800000|2009-01-13 05:00:00|1740|1740|1759|1759|1761|1761|1728|1728|43361415
1231909200000|2009-01-14 05:00:00|1729|1729|1724|1724|1744|1744|1700|1700|45575330
1231995600000|2009-01-15 05:00:00|1722|1722|1739|1739|1739|1739|1652|1652|80761618
1232082000000|2009-01-16 05:00:00|1777|1777|1750|1750|1777|1777|1717|1717|58758563
1232427600000|2009-01-20 05:00:00|1724|1724|1720|1720|1783|1783|1712|1712|52787194
1232514000000|2009-01-21 05:00:00|1730.5|1730.5|1748|1748|1752|1752|1690|1690|43780488
1232600400000|2009-01-22 05:00:00|1727|1727|1721|1721|1734|1734|1702|1702|46724791
1232686800000|2009-01-23 05:00:00|1676|1676|1745|1745|1752|1752|1655|1655|108529897
1232946000000|2009-01-26 05:00:00|1647|1647|1565|1565|1653|1653|1529|1529|210477236
1233032400000|2009-01-27 05:00:00|1561|1561|1582|1582|1602|1602|1555|1555|111624988
1233118800000|2009-01-28 05:00:00|1595|1595|1544|1544|1600|1600|1501|1501|108830844
1233205200000|2009-01-29 05:00:00|1529|1529|1512|1512|1548|1548|1502|1502|67674998
1233291600000|2009-01-30 05:00:00|1509|1509|1458|1458|1512|1512|1450|1450|68732131
1233550800000|2009-02-02 05:00:00|1463|1463|1489|1489|1516|1516|1452|1452|69192195
1233637200000|2009-02-03 05:00:00|1440|1440|1520|1520|1538|1538|1440|1440|64844828
1233723600000|2009-02-04 05:00:00|1504|1504|1457|1457|1517|1517|1453|1453|65649085
1233810000000|2009-02-05 05:00:00|1453.5|1453.5|1450|1450|1476|1476|1433|1433|77135325
1233896400000|2009-02-06 05:00:00|1454|1454|1484|1484|1501.52|1501.52|1445|1445|63823371
1234155600000|2009-02-09 05:00:00|1512|1512|1471|1471|1512|1512|1461|1461|47819281
1234242000000|2009-02-10 05:00:00|1374|1374|1407|1407|1471|1471|1374|1374|75987923
1234328400000|2009-02-11 05:00:00|1418|1418|1438|1438|1440|1440|1412|1412|50434975
1234414800000|2009-02-12 05:00:00|1430|1430|1465|1465|1468|1468|1410|1410|65200731
1234501200000|2009-02-13 05:00:00|1452|1452|1458|1458|1494|1494|1450|1450|58062345
1234846800000|2009-02-17 05:00:00|1428|1428|1425|1425|1442|1442|1405|1405|63395088
1234933200000|2009-02-18 05:00:00|1411|1411|1416|1416|1440|1440|1406|1406|48398135
1235019600000|2009-02-19 05:00:00|1430|1430|1403|1403|1443|1443|1398|1398|41346560
1235106000000|2009-02-20 05:00:00|1383|1383|1371|1371|1403|1403|1360|1360|62646044
1235365200000|2009-02-23 05:00:00|1370|1370|1327|1327|1375|1375|1325|1325|68305584
1235451600000|2009-02-24 05:00:00|1337|1337|1359|1359|1366|1366|1313|1313|65567231
1235538000000|2009-02-25 05:00:00|1343|1343|1308|1308|1343|1343|1290|1290|74716795
1235624400000|2009-02-26 05:00:00|1321|1321|1270|1270|1337|1337|1268|1268|74122818
1235710800000|2009-02-27 05:00:00|1247|1247|1231|1231|1258|1258|1228|1228|100259120
1235970000000|2009-03-02 05:00:00|1208|1208|1166|1166|1217|1217|1162|1162|105982197
1236056400000|2009-03-03 05:00:00|1184|1184|1187|1187|1222|1222|1168|1168|83765915
1236142800000|2009-03-04 05:00:00|1211|1211|1250|1250|1270|1270|1193|1193|90513310
1236229200000|2009-03-05 05:00:00|1237|1237|1267|1267|1275|1275|1225|1225|101758353
1236315600000|2009-03-06 05:00:00|1266|1266|1273|1273|1275|1275|1236|1236|83979111
1236571200000|2009-03-09 04:00:00|1238|1238|1263|1263|1292|1292|1238|1238|70472216
1236657600000|2009-03-10 04:00:00|1270|1270|1309|1309|1313|1313|1259|1259|95948781
1236744000000|2009-03-11 04:00:00|1310|1310|1279|1279|1319|1319|1273|1273|79748086
1236830400000|2009-03-12 04:00:00|1325|1325|1402|1402|1414|1414|1294|1294|112309424
1236916800000|2009-03-13 04:00:00|1396|1396|1454|1454|1472|1472|1384|1384|83153737
1237176000000|2009-03-16 04:00:00|1463|1463|1415|1415|1499|1499|1413|1413|84981192
1237262400000|2009-03-17 04:00:00|1411|1411|1426|1426|1429|1429|1388|1388|54001324
1237348800000|2009-03-18 04:00:00|1421|1421|1425|1425|1458|1458|1372|1372|55580327
1237435200000|2009-03-19 04:00:00|1426|1426|1370|1370|1426|1426|1341|1341|67626607
1237521600000|2009-03-20 04:00:00|1370|1370|1363|1363|1395|1395|1350|1350|71564887
1237780800000|2009-03-23 04:00:00|1395|1395|1402|1402|1408|1408|1367|1367|66007317
1237867200000|2009-03-24 04:00:00|1391|1391|1387|1387|1416|1416|1384|1384|42713908
1237953600000|2009-03-25 04:00:00|1398|1398|1426|1426|1459.9|1459.9|1389|1389|68954272
1238040000000|2009-03-26 04:00:00|1428|1428|1438|1438|1462.18|1462.18|1420|1420|55372180
1238126400000|2009-03-27 04:00:00|1422|1422|1404|1404|1436|1436|1395|1395|46477172
1238385600000|2009-03-30 04:00:00|1388|1388|1370|1370|1404|1404|1355|1355|59773890
1238472000000|2009-03-31 04:00:00|1380|1380|1362|1362|1387|1387|1356|1356|57290700
1238558400000|2009-04-01 04:00:00|1359|1359|1399|1399|1404|1404|1343|1343|64304586
1238644800000|2009-04-02 04:00:00|1406|1406|1377|1377|1410|1410|1372|1372|60440820
1238731200000|2009-04-03 04:00:00|1359|1359|1355|1355|1377|1377|1345|1345|52922095
1238990400000|2009-04-06 04:00:00|1356|1356|1371|1371|1418.5|1418.5|1354|1354|59577715
1239076800000|2009-04-07 04:00:00|1362|1362|1351|1351|1371|1371|1346|1346|50078064
1239163200000|2009-04-08 04:00:00|1354|1354|1348|1348|1371|1371|1336|1336|41968494
1239249600000|2009-04-09 04:00:00|1362|1362|1355|1355|1372|1372|1335|1335|55029164
1239595200000|2009-04-13 04:00:00|1353|1353|1348|1348|1372|1372|1342|1342|41799484
1239681600000|2009-04-14 04:00:00|1352|1352|1334|1334|1354|1354|1321|1321|58024238
1239768000000|2009-04-15 04:00:00|1334|1334|1386|1386|1394|1394|1332|1332|58963834
1239854400000|2009-04-16 04:00:00|1393|1393|1390|1390|1399|1399|1356|1356|52163283
1239940800000|2009-04-17 04:00:00|1401|1401|1416|1416|1427|1427|1390|1390|72737787
1240200000000|2009-04-20 04:00:00|1397|1397|1359|1359|1402|1402|1356|1356|52326535
1240286400000|2009-04-21 04:00:00|1359|1359|1352|1352|1364|1364|1310|1310|66289393
1240372800000|2009-04-22 04:00:00|1343|1343|1304|1304|1344|1344|1304|1304|72228919
1240459200000|2009-04-23 04:00:00|1311|1311|1328|1328|1331|1331|1275|1275|86125609
1240545600000|2009-04-24 04:00:00|1331|1331|1317|1317|1338|1338|1299|1299|65620762
1240804800000|2009-04-27 04:00:00|1336|1336|1349|1349|1356|1356|1321|1321|56918550
1240891200000|2009-04-28 04:00:00|1364|1364|1339|1339|1365|1365|1314|1314|67867278
1240977600000|2009-04-29 04:00:00|1335|1335|1343|1343|1360|1360|1315|1315|78180206
1241064000000|2009-04-30 04:00:00|1358|1358|1336|1336|1372|1372|1328|1328|64667491
1241150400000|2009-05-01 04:00:00|1339|1339|1358|1358|1358|1358|1325|1325|56382500
1241409600000|2009-05-04 04:00:00|1370|1370|1398|1398|1399|1399|1362|1362|62233189
1241496000000|2009-05-05 04:00:00|1399|1399|1428|1428|1436|1436|1393|1393|64282651
1241582400000|2009-05-06 04:00:00|1417|1417|1391|1391|1425|1425|1376|1376|60657999
1241668800000|2009-05-07 04:00:00|1402|1402|1416|1416|1443|1443|1385|1385|74937573
1241755200000|2009-05-08 04:00:00|1433|1433|1440|1440|1451|1451|1425|1425|56556705
1242014400000|2009-05-11 04:00:00|1410|1410|1415|1415|1442|1442|1410|1410|52994538
1242100800000|2009-05-12 04:00:00|1424|1424|1493|1493|1521|1521|1420|1420|116685718
1242187200000|2009-05-13 04:00:00|1509|1509|1527|1527|1560|1560|1498|1498|98260351
1242273600000|2009-05-14 04:00:00|1526|1526|1534|1534|1550|1550|1519|1519|48821437
1242360000000|2009-05-15 04:00:00|1518|1518|1501|1501|1529|1529|1489|1489|50766097
1242619200000|2009-05-18 04:00:00|1502|1502|1519|1519|1523|1523|1498|1498|40221997
1242705600000|2009-05-19 04:00:00|1519|1519|1510|1510|1529|1529|1502|1502|34132023
1242792000000|2009-05-20 04:00:00|1515|1515|1511|1511|1533|1533|1502|1502|36024840
1242878400000|2009-05-21 04:00:00|1503|1503|1483|1483|1519|1519|1468|1468|49328692
1242964800000|2009-05-22 04:00:00|1484|1484|1496|1496|1509|1509|1467|1467|33768633
1243310400000|2009-05-26 04:00:00|1490|1490|1502|1502|1518|1518|1473|1473|49799444
1243396800000|2009-05-27 04:00:00|1500|1500|1466|1466|1505|1505|1459|1459|35395238
1243483200000|2009-05-28 04:00:00|1476|1476|1469|1469|1486|1486|1457|1457|42629215
1243569600000|2009-05-29 04:00:00|1480|1480|1519|1519|1520|1520|1465|1465|68986375
1243828800000|2009-06-01 04:00:00|1536|1536|1476|1476|1545|1545|1470|1470|70504309
1243915200000|2009-06-02 04:00:00|1498|1498|1498|1498|1510|1510|1482|1482|50146394
1244001600000|2009-06-03 04:00:00|1485|1485|1489|1489|1492|1492|1465|1465|52026538
1244088000000|2009-06-04 04:00:00|1494|1494|1464|1464|1494|1494|1460|1460|40479701
1244174400000|2009-06-05 04:00:00|1479|1479|1451|1451|1483|1483|1434|1434|49175508
1244433600000|2009-06-08 04:00:00|1440|1440|1431|1431|1449|1449|1412|1412|47943191
1244520000000|2009-06-09 04:00:00|1437|1437|1413|1413|1443|1443|1410|1410|42564573
1244606400000|2009-06-10 04:00:00|1413|1413|1405|1405|1432|1432|1394|1394|47236979
1244692800000|2009-06-11 04:00:00|1409|1409|1463|1463|1482|1482|1405|1405|70440609
1244779200000|2009-06-12 04:00:00|1457|1457|1476|1476|1506.6|1506.6|1451|1451|74231441
1245038400000|2009-06-15 04:00:00|1470|1470|1413|1413|1470|1470|1402|1402|58974973
1245124800000|2009-06-16 04:00:00|1421|1421|1416|1416|1446|1446|1411.2|1411.2|45688795
1245211200000|2009-06-17 04:00:00|1423|1423|1458|1458|1470|1470|1421|1421|55006604
1245297600000|2009-06-18 04:00:00|1464|1464|1492|1492|1518|1518|1458|1458|66901993
1245384000000|2009-06-19 04:00:00|1515|1515|1500|1500|1532|1532|1497|1497|84594483
1245643200000|2009-06-22 04:00:00|1489|1489|1479|1479|1505|1505|1468|1468|58471660
1245729600000|2009-06-23 04:00:00|1467|1467|1473|1473|1481|1481|1460|1460|48328274
1245816000000|2009-06-24 04:00:00|1481|1481|1472|1472|1496|1496|1462|1462|38232474
1245902400000|2009-06-25 04:00:00|1464|1464|1533|1533|1536|1536|1460|1460|51478674
1245988800000|2009-06-26 04:00:00|1523|1523|1519|1519|1537|1537|1498|1498|43316338
1246248000000|2009-06-29 04:00:00|1525|1525|1526|1526|1537.06|1537.06|1497|1497|32003498
1246334400000|2009-06-30 04:00:00|1527|1527|1500|1500|1528|1528|1477|1477|52165087
1246420800000|2009-07-01 04:00:00|1497|1497|1490|1490|1504.06|1504.06|1473|1473|46816054
1246507200000|2009-07-02 04:00:00|1477|1477|1448|1448|1480|1480|1444|1444|41301070
1246852800000|2009-07-06 04:00:00|1440|1440|1457|1457|1461|1461|1427|1427|54931688
1246939200000|2009-07-07 04:00:00|1455|1455|1459|1459|1484|1484|1445|1445|60920450
1247025600000|2009-07-08 04:00:00|1474|1474|1461|1461|1480|1480|1450|1450|50625041
1247112000000|2009-07-09 04:00:00|1462|1462|1429|1429|1468|1468|1422|1422|61374217
1247198400000|2009-07-10 04:00:00|1423|1423|1420|1420|1429|1429|1411|1411|38936383
1247457600000|2009-07-13 04:00:00|1421|1421|1476|1476|1477|1477|1420|1420|53035779
1247544000000|2009-07-14 04:00:00|1466|1466|1490|1490|1494|1494|1462|1462|37331227
1247630400000|2009-07-15 04:00:00|1497|1497|1502|1502|1505|1505|1469|1469|43552029
1247716800000|2009-07-16 04:00:00|1497|1497|1507|1507|1510|1510|1488|1488|37153952
1247803200000|2009-07-17 04:00:00|1508|1508|1496|1496|1512|1512|1486|1486|53234875
1248062400000|2009-07-20 04:00:00|1503|1503|1526|1526|1529|1529|1475|1475|55212560
1248148800000|2009-07-21 04:00:00|1542|1542|1570|1570|1578|1578|1536|1536|55414550
1248235200000|2009-07-22 04:00:00|1567|1567|1587|1587|1647|1647|1560|1560|83620885
1248321600000|2009-07-23 04:00:00|1605|1605|1615|1615|1640|1640|1591|1591|58694001
1248408000000|2009-07-24 04:00:00|1605|1605|1648|1648|1650|1650|1603|1603|50995618
1248667200000|2009-07-27 04:00:00|1643|1643|1662|1662|1665|1665|1622|1622|47464710
1248753600000|2009-07-28 04:00:00|1649|1649|1603|1603|1666|1666|1596|1596|75375557
1248840000000|2009-07-29 04:00:00|1600|1600|1575|1575|1608|1608|1564|1564|60906041
1248926400000|2009-07-30 04:00:00|1596|1596|1594|1594|1626|1626|1589|1589|48486115
1249012800000|2009-07-31 04:00:00|1611|1611|1593|1593|1618|1618|1590|1590|42959843
1249272000000|2009-08-03 04:00:00|1612|1612|1604|1604|1615|1615|1580|1580|50515744
1249358400000|2009-08-04 04:00:00|1595|1595|1607|1607|1618|1618|1591|1591|49005282
1249444800000|2009-08-05 04:00:00|1598|1598|1587|1587|1600|1600|1565|1565|58711502
1249531200000|2009-08-06 04:00:00|1588|1588|1579|1579|1591|1591|1570|1570|38101670
1249617600000|2009-08-07 04:00:00|1591|1591|1596|1596|1617|1617|1588|1588|39802570
1249876800000|2009-08-10 04:00:00|1585|1585|1591|1591|1598|1598|1581|1581|28131281
1249963200000|2009-08-11 04:00:00|1580|1580|1583|1583|1595|1595|1575|1575|27982678
1250049600000|2009-08-12 04:00:00|1585|1585|1586|1586|1600|1600|1575|1575|35441248
1250136000000|2009-08-13 04:00:00|1588|1588|1580|1580|1590|1590|1564|1564|37440972
1250222400000|2009-08-14 04:00:00|1587|1587|1577|1577|1587|1587|1554|1554|33772087
1250481600000|2009-08-17 04:00:00|1557|1557|1588|1588|1598|1598|1555|1555|45053382
1250568000000|2009-08-18 04:00:00|1588|1588|1598|1598|1604|1604|1579.5|1579.5|36710680
1250654400000|2009-08-19 04:00:00|1595|1595|1637|1637|1645|1645|1590|1590|46425533
1250740800000|2009-08-20 04:00:00|1645|1645|1623|1623|1645|1645|1620|1620|43126902
1250827200000|2009-08-21 04:00:00|1649|1649|1664|1664|1672|1672|1627|1627|64812095
1251086400000|2009-08-24 04:00:00|1673|1673|1673|1673|1679|1679|1661|1661|31171469
1251172800000|2009-08-25 04:00:00|1679|1679|1680|1680|1698|1698|1668.01|1668.01|40679166
1251259200000|2009-08-26 04:00:00|1679|1679|1677|1677|1688|1688|1664|1664|36527591
1251345600000|2009-08-27 04:00:00|1666|1666|1686|1686|1693|1693|1660|1660|30185461
1251432000000|2009-08-28 04:00:00|1687|1687|1681|1681|1689|1689|1664|1664|33512861
1251691200000|2009-08-31 04:00:00|1663|1663|1670|1670|1683|1683|1651|1651|35546997
1251777600000|2009-09-01 04:00:00|1654|1654|1638|1638|1672|1672|1625|1625|39455625
1251864000000|2009-09-02 04:00:00|1635|1635|1628|1628|1650|1650|1613|1613|39961020
1251950400000|2009-09-03 04:00:00|1605|1605|1608|1608|1622|1622|1595|1595|35510141
1252036800000|2009-09-04 04:00:00|1600|1600|1639|1639|1641|1641|1599|1599|29571896
1252382400000|2009-09-08 04:00:00|1639|1639|1621|1621|1640|1640|1611|1611|37827862
1252468800000|2009-09-09 04:00:00|1626|1626|1617|1617|1629|1629|1609|1609|40229352
1252555200000|2009-09-10 04:00:00|1622|1622|1634|1634|1640|1640|1622|1622|45996760
1252641600000|2009-09-11 04:00:00|1640|1640|1625|1625|1647|1647|1624|1624|31008624
1252900800000|2009-09-14 04:00:00|1621|1621|1636|1636|1644|1644|1610|1610|34279315
1252987200000|2009-09-15 04:00:00|1639|1639|1621|1621|1639|1639|1611|1611|40174729
1253073600000|2009-09-16 04:00:00|1636|1636|1642|1642|1644|1644|1616|1616|45825335
1253160000000|2009-09-17 04:00:00|1636|1636|1632|1632|1661|1661|1626|1626|42205057
1253246400000|2009-09-18 04:00:00|1647|1647|1651|1651|1680|1680|1637.01|1637.01|67078819
1253505600000|2009-09-21 04:00:00|1654|1654|1664|1664|1671|1671|1647|1647|36038437
1253592000000|2009-09-22 04:00:00|1685|1685|1680|1680|1693|1693|1660|1660|59959005
1253678400000|2009-09-23 04:00:00|1686|1686|1643|1643|1688|1688|1641|1641|48138254
1253764800000|2009-09-24 04:00:00|1644|1644|1644|1644|1651|1651|1629|1629|51780366
1253851200000|2009-09-25 04:00:00|1643|1643|1640|1640|1663|1663|1638|1638|36340708
1254110400000|2009-09-28 04:00:00|1644|1644|1657|1657|1674|1674|1641|1641|29392811
1254196800000|2009-09-29 04:00:00|1657|1657|1677|1677|1694|1694|1645|1645|66202473
1254283200000|2009-09-30 04:00:00|1688|1688|1655|1655|1689|1689|1644|1644|62288549
1254369600000|2009-10-01 04:00:00|1650|1650|1631|1631|1653|1653|1628|1628|54670878
1254456000000|2009-10-02 04:00:00|1636|1636|1615|1615|1652|1652|1608|1608|50402112
1254715200000|2009-10-05 04:00:00|1617|1617|1640|1640|1650|1650|1607|1607|41329168
1254801600000|2009-10-06 04:00:00|1660|1660|1678|1678|1697.5|1697.5|1650|1650|55169875
1254888000000|2009-10-07 04:00:00|1674|1674|1669|1669|1684|1684|1664|1664|41996440
1254974400000|2009-10-08 04:00:00|1692|1692|1670|1670|1694|1694|1664|1664|44713439
1255060800000|2009-10-09 04:00:00|1669|1669|1692|1692|1702.5|1702.5|1661|1661|48080587
1255320000000|2009-10-12 04:00:00|1692|1692|1710|1710|1713|1713|1682|1682|59493262
1255406400000|2009-10-13 04:00:00|1689|1689|1678|1678|1699|1699|1672|1672|64575681
1255492800000|2009-10-14 04:00:00|1687|1687|1737|1737|1760|1760|1665|1665|136159900
1255579200000|2009-10-15 04:00:00|1737|1737|1766|1766|1774|1774|1729|1729|124015942
1255665600000|2009-10-16 04:00:00|1763|1763|1777|1777|1789|1789|1756|1756|67502856
1255924800000|2009-10-19 04:00:00|1765|1765|1798|1798|1814|1814|1758|1758|93358094
1256011200000|2009-10-20 04:00:00|1828|1828|1793|1793|1843|1843|1774|1774|90159617
1256097600000|2009-10-21 04:00:00|1800|1800|1741|1741|1803|1803|1741|1741|97592716
1256184000000|2009-10-22 04:00:00|1738|1738|1756|1756|1760|1760|1730|1730|57368372
1256270400000|2009-10-23 04:00:00|1749|1749|1725|1725|1754|1754|1714.25|1714.25|61135110
1256529600000|2009-10-26 04:00:00|1741|1741|1712|1712|1757|1757|1705|1705|64465885
1256616000000|2009-10-27 04:00:00|1728|1728|1726|1726|1743|1743|1719|1719|59177857
1256702400000|2009-10-28 04:00:00|1721|1721|1721|1721|1743|1743|1714|1714|59930156
1256788800000|2009-10-29 04:00:00|1724|1724|1755|1755|1756|1756|1711|1711|57193133
1256875200000|2009-10-30 04:00:00|1746|1746|1703|1703|1749|1749|1698|1698|65456803
1257138000000|2009-11-02 05:00:00|1705|1705|1695|1695|1720|1720|1683|1683|61250248
1257224400000|2009-11-03 05:00:00|1690|1690|1689|1689|1695|1695|1672|1672|52721477
1257310800000|2009-11-04 05:00:00|1693|1693|1693|1693|1721|1721|1687|1687|52386791
1257397200000|2009-11-05 05:00:00|1711|1711|1702|1702|1725|1725|1682|1682|55656381
1257483600000|2009-11-06 05:00:00|1701|1701|1696|1696|1702|1702|1682|1682|36106256
1257742800000|2009-11-09 05:00:00|1710|1710|1743|1743|1743|1743|1703|1703|46178206
1257829200000|2009-11-10 05:00:00|1732|1732|1756|1756|1774.07|1774.07|1723|1723|50982737
1257915600000|2009-11-11 05:00:00|1767|1767|1762|1762|1782|1782|1751|1751|35435225
1258002000000|2009-11-12 05:00:00|1760|1760|1762|1762|1786|1786|1748|1748|39674840
1258088400000|2009-11-13 05:00:00|1772|1772|1759|1759|1777|1777|1751|1751|36855289
1258347600000|2009-11-16 05:00:00|1765|1765|1794|1794|1800|1800|1763|1763|42033170
1258434000000|2009-11-17 05:00:00|1785|1785|1794|1794|1795|1795|1773|1773|34063243
1258520400000|2009-11-18 05:00:00|1793|1793|1819|1819|1824|1824|1781|1781|48810350
1258606800000|2009-11-19 05:00:00|1807|1807|1811|1811|1817|1817|1782|1782|41224097
1258693200000|2009-11-20 05:00:00|1815|1815|1836|1836|1848|1848|1812|1812|60976316
1258952400000|2009-11-23 05:00:00|1849|1849|1853|1853|1890|1890|1847|1847|73609926
1259038800000|2009-11-24 05:00:00|1861|1861|1831|1831|1863|1863|1816|1816|58547831
1259125200000|2009-11-25 05:00:00|1844|1844|1859|1859|1862|1862|1825|1825|42137020
1259298000000|2009-11-27 05:00:00|1808|1808|1825|1825|1841|1841|1800|1800|22830294
1259557200000|2009-11-30 05:00:00|1831|1831|1817|1817|1845|1845|1816.9|1816.9|59263186
1259643600000|2009-12-01 05:00:00|1854|1854|1885|1885|1885|1885|1817|1817|71096396
1259730000000|2009-12-02 05:00:00|1894|1894|1874|1874|1899|1899|1849|1849|47658357
1259816400000|2009-12-03 05:00:00|1883|1883|1864|1864|1888|1888|1859|1859|41028001
1259902800000|2009-12-04 05:00:00|1883|1883|1849|1849|1895|1895|1844|1844|50052338
1260162000000|2009-12-07 05:00:00|1849|1849|1806|1806|1858|1858|1804|1804|76051315
1260248400000|2009-12-08 05:00:00|1805|1805|1776|1776|1807|1807|1763|1763|79982006
1260334800000|2009-12-09 05:00:00|1803|1803|1824|1824|1826|1826|1787|1787|73232116
1260421200000|2009-12-10 05:00:00|1847|1847|1832|1832|1850|1850|1825|1825|36292654
1260507600000|2009-12-11 05:00:00|1837|1837|1830|1830|1848|1848|1826|1826|30886836
1260766800000|2009-12-14 05:00:00|1847|1847|1840|1840|1853|1853|1819|1819|51232853
1260853200000|2009-12-15 05:00:00|1826|1826|1829|1829|1846|1846|1816|1816|34626651
1260939600000|2009-12-16 05:00:00|1837|1837|1841|1841|1855|1855|1831|1831|40042086
1261026000000|2009-12-17 05:00:00|1838|1838|1822|1822|1838|1838|1806|1806|44298655
1261112400000|2009-12-18 05:00:00|1835|1835|1830|1830|1848|1848|1825|1825|62256014
1261371600000|2009-12-21 05:00:00|1840|1840|1861|1861|1889|1889|1837|1837|39165734
1261458000000|2009-12-22 05:00:00|1880|1880|1861|1861|1887|1887|1854|1854|35894825
1261544400000|2009-12-23 05:00:00|1876|1876|1858|1858|1879.999|1879.999|1853|1853|27969437
1261630800000|2009-12-24 05:00:00|1867|1867|1860|1860|1869|1869|1851|1851|12935268
1261976400000|2009-12-28 05:00:00|1868|1868|1863|1863|1872|1872|1853|1853|19450175
1262062800000|2009-12-29 05:00:00|1861|1861|1856|1856|1871|1871|1854|1854|19667901
1262149200000|2009-12-30 05:00:00|1848|1848|1850|1850|1859|1859|1838|1838|18291808
1262235600000|2009-12-31 05:00:00|1839|1839|1819|1819|1848|1848|1819|1819|25676551
1262581200000|2010-01-04 05:00:00|1827|1827|1893|1893|1894|1894|1823.5|1823.5|52087601
1262667600000|2010-01-05 05:00:00|1892|1892|1866|1866|1893|1893|1855|1855|43375154
1262754000000|2010-01-06 05:00:00|1866|1866|1860|1860|1881|1881|1851|1851|41407171
1262840400000|2010-01-07 05:00:00|1864|1864|1853|1853|1867|1867|1846|1846|39429578
1262926800000|2010-01-08 05:00:00|1862|1862|1868|1868|1870.999|1870.999|1852|1852|30409108
1263186000000|2010-01-11 05:00:00|1883|1883|1883|1883|1895|1895|1867|1867|32449989
1263272400000|2010-01-12 05:00:00|1880|1880|1877|1877|1899|1899|1864|1864|41273509
1263358800000|2010-01-13 05:00:00|1887|1887|1921|1921|1930|1930|1887|1887|59517792
1263445200000|2010-01-14 05:00:00|1920|1920|1938|1938|1950|1950|1913|1913|47268682
1263531600000|2010-01-15 05:00:00|1943|1943|1949|1949|1968|1968|1926|1926|76629050
1263877200000|2010-01-19 05:00:00|1953|1953|2000|2000|2007|2007|1950|1950|78340771
1263963600000|2010-01-20 05:00:00|2005|2005|1994|1994|2036|2036|1987|1987|79245678
1264050000000|2010-01-21 05:00:00|2004|2004|1924|1924|2015|2015|1917|1917|77180528
1264136400000|2010-01-22 05:00:00|1926|1926|1896|1896|1991.67|1991.67|1890|1890|61707506
1264395600000|2010-01-25 05:00:00|1924|1924|1885|1885|1925|1925|1884|1884|49275499
1264482000000|2010-01-26 05:00:00|1871.999|1871.999|1878|1878|1890|1890|1863|1863|43601156
1264568400000|2010-01-27 05:00:00|1878|1878|1900|1900|1909|1909|1866|1866|54617924
1264654800000|2010-01-28 05:00:00|1907|1907|1863|1863|1910|1910|1861|1861|50943814
1264741200000|2010-01-29 05:00:00|1870|1870|1866|1866|1897|1897|1852|1852|56044605
1265000400000|2010-02-01 05:00:00|1879|1879|1879|1879|1899|1899|1870|1870|39455683
1265086800000|2010-02-02 05:00:00|1887|1887|1924|1924|1933|1933|1877|1877|67643086
1265173200000|2010-02-03 05:00:00|1869|1869|1862|1862|1885|1885|1842|1842|114002864
1265259600000|2010-02-04 05:00:00|1835|1835|1803|1803|1844|1844|1801|1801|94261821
1265346000000|2010-02-05 05:00:00|1791|1791|1796|1796|1818.5|1818.5|1760|1760|90400890
1265605200000|2010-02-08 05:00:00|1791|1791|1784|1784|1800|1800|1772|1772|55630348
1265691600000|2010-02-09 05:00:00|1787|1787|1788|1788|1815|1815|1765|1765|70977165
1265778000000|2010-02-10 05:00:00|1792|1792|1774|1774|1798|1798|1763.33|1763.33|59958492
1265864400000|2010-02-11 05:00:00|1775|1775|1787|1787|1803|1803|1762|1762|54698325
1265950800000|2010-02-12 05:00:00|1785|1785|1780|1780|1789|1789|1762|1762|50345242
1266296400000|2010-02-16 05:00:00|1796|1796|1772|1772|1808|1808|1761|1761|63287911
1266382800000|2010-02-17 05:00:00|1785|1785|1767|1767|1786|1786|1753|1753|58260429
1266469200000|2010-02-18 05:00:00|1768|1768|1773|1773|1775|1775|1755|1755|57122915
1266555600000|2010-02-19 05:00:00|1782|1782|1799|1799|1810|1810|1773|1773|50659579
1266814800000|2010-02-22 05:00:00|1798|1798|1795|1795|1815|1815|1778|1778|58002299
1266901200000|2010-02-23 05:00:00|1784|1784|1767|1767|1794|1794|1761|1761|47873501
1266987600000|2010-02-24 05:00:00|1774|1774|1781|1781|1802|1802|1760|1760|67724824
1267074000000|2010-02-25 05:00:00|1757|1757|1769|1769|1773|1773|1743|1743|53460168
1267160400000|2010-02-26 05:00:00|1769|1769|1755|1755|1781|1781|1750|1750|59237623
1267419600000|2010-03-01 05:00:00|1761|1761|1775|1775|1786|1786|1758|1758|45625301
1267506000000|2010-03-02 05:00:00|1787|1787|1760|1760|1788|1788|1755|1755|64662303
1267592400000|2010-03-03 05:00:00|1745|1745|1732|1732|1759.5|1759.5|1721|1721|109071005
1267678800000|2010-03-04 05:00:00|1735|1735|1733|1733|1740|1740|1722|1722|56919092
1267765200000|2010-03-05 05:00:00|1738|1738|1748|1748|1750|1750|1723|1723|64708932
1268024400000|2010-03-08 05:00:00|1759|1759|1735|1735|1760|1760|1727|1727|48738797
1268110800000|2010-03-09 05:00:00|1727|1727|1723|1723|1732|1732|1715|1715|54551191
1268197200000|2010-03-10 05:00:00|1721|1721|1715|1715|1735|1735|1711|1711|56305799
1268283600000|2010-03-11 05:00:00|1712|1712|1729|1729|1732|1732|1710|1710|49142516
1268370000000|2010-03-12 05:00:00|1719|1719|1708|1708|1723|1723|1699|1699|85448501
1268625600000|2010-03-15 04:00:00|1703|1703|1726|1726|1728|1728|1699|1699|43939429
1268712000000|2010-03-16 04:00:00|1732|1732|1726|1726|1738|1738|1711|1711|53166129
1268798400000|2010-03-17 04:00:00|1726|1726|1721|1721|1731|1731|1716|1716|56649323
1268884800000|2010-03-18 04:00:00|1734|1734|1723|1723|1735|1735|1712|1712|50910679
1268971200000|2010-03-19 04:00:00|1730|1730|1691|1691|1730|1730|1680|1680|113238819
1269230400000|2010-03-22 04:00:00|1700|1700|1715|1715|1725|1725|1698|1698|71077871
1269316800000|2010-03-23 04:00:00|1728|1728|1754|1754|1758|1758|1720|1720|73917072
1269403200000|2010-03-24 04:00:00|1761|1761|1761|1761|1771|1771|1754|1754|74003581
1269489600000|2010-03-25 04:00:00|1774|1774|1739|1739|1778|1778|1735|1735|48204683
1269576000000|2010-03-26 04:00:00|1736|1736|1714|1714|1738|1738|1710|1710|54182241
1269835200000|2010-03-29 04:00:00|1720|1720|1728|1728|1734|1734|1714|1714|48742497
1269921600000|2010-03-30 04:00:00|1732|1732|1726|1726|1739|1739|1713|1713|41833362
1270008000000|2010-03-31 04:00:00|1718|1718|1715|1715|1727|1727|1709|1709|59034428
1270094400000|2010-04-01 04:00:00|1721|1721|1708|1708|1728|1728|1699|1699|69116753
1270440000000|2010-04-05 04:00:00|1714|1714|1690|1690|1714|1714|1685|1685|68750168
1270526400000|2010-04-06 04:00:00|1694|1694|1696|1696|1705|1705|1686|1686|77606653
1270612800000|2010-04-07 04:00:00|1702|1702|1707|1707|1712|1712|1699|1699|84540499
1270699200000|2010-04-08 04:00:00|1707|1707|1714|1714|1716|1716|1702|1702|52796664
1270785600000|2010-04-09 04:00:00|1720|1720|1725|1725|1731|1731|1717|1717|44001996
1271044800000|2010-04-12 04:00:00|1732|1732|1729|1729|1733|1733|1719|1719|49243543
1271131200000|2010-04-13 04:00:00|1721|1721|1718|1718|1725|1725|1710|1710|66164139
1271217600000|2010-04-14 04:00:00|1718|1718|1707|1707|1718|1718|1694|1694|95889663
1271304000000|2010-04-15 04:00:00|1705|1705|1699|1699|1716|1716|1696|1696|59604713
1271390400000|2010-04-16 04:00:00|1698|1698|1680|1680|1701|1701|1680|1680|75522835
1271649600000|2010-04-19 04:00:00|1674|1674|1679|1679|1682|1682|1660|1660|65927613
1271736000000|2010-04-20 04:00:00|1683|1683|1676|1676|1687|1687|1673|1673|56520185
1271822400000|2010-04-21 04:00:00|1675|1675|1660|1660|1682|1682|1644|1644|68570205
1271908800000|2010-04-22 04:00:00|1650|1650|1648|1648|1656|1656|1633|1633|69718028
1271995200000|2010-04-23 04:00:00|1643|1643|1691|1691|1701|1701|1640|1640|98313106
1272254400000|2010-04-26 04:00:00|1686|1686|1682|1682|1697|1697|1669.8|1669.8|83473241
1272340800000|2010-04-27 04:00:00|1671|1671|1646|1646|1685|1685|1640|1640|91545211
1272427200000|2010-04-28 04:00:00|1647|1647|1653|1653|1664|1664|1639|1639|60666475
1272513600000|2010-04-29 04:00:00|1663|1663|1686|1686|1701|1701|1663|1663|67504501
1272600000000|2010-04-30 04:00:00|1699|1699|1672|1672|1700|1700|1668|1668|51071141
1272859200000|2010-05-03 04:00:00|1680|1680|1691|1691|1700|1700|1662|1662|71969032
1272945600000|2010-05-04 04:00:00|1715|1715|1726|1726|1739|1739|1706|1706|120901477
1273032000000|2010-05-05 04:00:00|1697|1697|1718|1718|1734|1734|1696.25|1696.25|99299909
1273118400000|2010-05-06 04:00:00|1716|1716|1674|1674|1721.25|1721.25|1585|1585|119230974
1273204800000|2010-05-07 04:00:00|1670|1670|1646|1646|1681.25|1681.25|1638|1638|106900700
1273464000000|2010-05-10 04:00:00|1690|1690|1700|1700|1725|1725|1684|1684|81597229
1273550400000|2010-05-11 04:00:00|1685|1685|1701|1701|1719|1719|1680|1680|53957491
1273636800000|2010-05-12 04:00:00|1698|1698|1690|1690|1709|1709|1672|1672|53526381
1273723200000|2010-05-13 04:00:00|1684|1684|1656|1656|1694|1694|1654|1654|67786761
1273809600000|2010-05-14 04:00:00|1653|1653|1620|1620|1654|1654|1605.999|1605.999|62673216
1274068800000|2010-05-17 04:00:00|1620|1620|1611|1611|1627|1627|1578|1578|98828781
1274155200000|2010-05-18 04:00:00|1614|1614|1581|1581|1625|1625|1578|1578|73473366
1274241600000|2010-05-19 04:00:00|1575|1575|1582|1582|1594|1594|1560|1560|82054239
1274328000000|2010-05-20 04:00:00|1553.5|1553.5|1523|1523|1567|1567|1522|1522|112465774
1274414400000|2010-05-21 04:00:00|1499|1499|1540|1540|1542|1542|1496|1496|102435658
1274673600000|2010-05-24 04:00:00|1528|1528|1522|1522|1538|1538|1515|1515|54189122
1274760000000|2010-05-25 04:00:00|1495|1495|1506|1506|1510|1510|1475|1475|102961192
1274846400000|2010-05-26 04:00:00|1511|1511|1511|1511|1541|1541|1500|1500|92243347
1274932800000|2010-05-27 04:00:00|1534|1534|1537|1537|1545|1545|1516.67|1516.67|66977770
1275019200000|2010-05-28 04:00:00|1533|1533|1523|1523|1559|1559|1522|1522|61382171
1275364800000|2010-06-01 04:00:00|1516|1516|1499|1499|1542|1542|1496|1496|56881518
1275451200000|2010-06-02 04:00:00|1512|1512|1520|1520|1522|1522|1492|1492|49548599
1275537600000|2010-06-03 04:00:00|1524|1524|1523.25|1523.25|1534|1534|1512|1512|34247401
1275624000000|2010-06-04 04:00:00|1501|1501|1475.5|1475.5|1504|1504|1467|1467|77938276
1275883200000|2010-06-07 04:00:00|1484|1484|1452|1452|1489|1489|1450|1450|68785729
1275969600000|2010-06-08 04:00:00|1453|1453|1455|1455|1457|1457|1435|1435|63246241
1276056000000|2010-06-09 04:00:00|1464|1464|1452|1452|1475|1475|1439|1439|86583300
1276142400000|2010-06-10 04:00:00|1465|1465|1491|1491|1511|1511|1465|1465|60176980
1276228800000|2010-06-11 04:00:00|1523|1523|1546|1546|1552|1552|1520|1520|75621133
1276488000000|2010-06-14 04:00:00|1556|1556|1533|1533|1560|1560|1530|1530|51261192
1276574400000|2010-06-15 04:00:00|1540|1540|1552|1552|1553|1553|1530|1530|50477737
1276660800000|2010-06-16 04:00:00|1542|1542|1548|1548|1557|1557|1536|1536|37923622
1276747200000|2010-06-17 04:00:00|1543|1543|1547|1547|1547|1547|1513|1513|49723119
1276833600000|2010-06-18 04:00:00|1549|1549|1521|1521|1555|1555|1508.75|1508.75|69824755
1277092800000|2010-06-21 04:00:00|1536|1536|1510|1510|1538|1538|1501|1501|45715790
1277179200000|2010-06-22 04:00:00|1515|1515|1497|1497|1524|1524|1497|1497|43848907
1277265600000|2010-06-23 04:00:00|1498|1498|1488|1488|1498|1498|1481|1481|48320730
1277352000000|2010-06-24 04:00:00|1462|1462|1446|1446|1473|1473|1437|1437|86075879
1277438400000|2010-06-25 04:00:00|1449|1449|1464|1464|1471|1471|1440|1440|58634251
1277697600000|2010-06-28 04:00:00|1469|1469|1454|1454|1477.5|1477.5|1450|1450|44622837
1277784000000|2010-06-29 04:00:00|1443|1443|1428|1428|1448|1448|1418|1418|64892612
1277870400000|2010-06-30 04:00:00|1421.5|1421.5|1426|1426|1448|1448|1417|1417|50683391
1277956800000|2010-07-01 04:00:00|1429|1429|1423|1423|1433|1433|1400|1400|67876714
1278043200000|2010-07-02 04:00:00|1429|1429|1414|1414|1436|1436|1410|1410|40753996
1278388800000|2010-07-06 04:00:00|1433|1433|1429|1429|1441|1441|1414.25|1414.25|71952696
1278475200000|2010-07-07 04:00:00|1431|1431|1462|1462|1463|1463|1420|1420|54261993
1278561600000|2010-07-08 04:00:00|1478|1478|1482|1482|1498|1498|1462|1462|59792698
1278648000000|2010-07-09 04:00:00|1485|1485|1477|1477|1486|1486|1463|1463|32620794
1278907200000|2010-07-12 04:00:00|1473|1473|1493|1493|1494|1494|1469|1469|38367106
1278993600000|2010-07-13 04:00:00|1500|1500|1479|1479|1510|1510|1476|1476|50049422
1279080000000|2010-07-14 04:00:00|1473|1473|1484|1484|1496|1496|1465|1465|45586855
1279166400000|2010-07-15 04:00:00|1485|1485|1487|1487|1493|1493|1465|1465|43626265
1279252800000|2010-07-16 04:00:00|1483|1483|1456|1456|1494|1494|1455|1455|47787455
1279512000000|2010-07-19 04:00:00|1462|1462|1473|1473|1484|1484|1458|1458|32707777
1279598400000|2010-07-20 04:00:00|1465|1465|1455|1455|1465|1465|1444|1444|47141925
1279684800000|2010-07-21 04:00:00|1455|1455|1450|1450|1472|1472|1442|1442|42288369
1279771200000|2010-07-22 04:00:00|1461|1461|1481|1481|1487|1487|1459|1459|44814250
1279857600000|2010-07-23 04:00:00|1475|1475|1458|1458|1480|1480|1439|1439|53202474
1280116800000|2010-07-26 04:00:00|1482|1481|1503|1502|1509|1508|1479|1478|31925104
1280203200000|2010-07-27 04:00:00|1507|1505|1527|1527|1536|1535|1498|1497|52582974
1280289600000|2010-07-28 04:00:00|1528|1528|1499|1498|1544|1543|1496|1495|32510032
1280376000000|2010-07-29 04:00:00|1518|1517|1508|1507|1542|1541|1502|1502|49121376
1280462400000|2010-07-30 04:00:00|1507|1500|1504|1503|1513|1512|1489|1488|35309934
1280721600000|2010-08-02 04:00:00|1505|1504|1548|1544|1548|1547|1501|1500|49037587
1280808000000|2010-08-03 04:00:00|1598|1597|1634|1633|1648|1647|1596|1595|134207134
1280894400000|2010-08-04 04:00:00|1626|1625|1647|1646|1652|1651|1612|1611|64151299
1280980800000|2010-08-05 04:00:00|1640|1639|1619|1619|1648|1647|1608|1607|64619211
1281067200000|2010-08-06 04:00:00|1606|1606|1624|1624|1628|1628|1600|1600|51632136
1281326400000|2010-08-09 04:00:00|1630|1629|1645|1644|1648|1647|1615|1614|39087051
1281412800000|2010-08-10 04:00:00|1634|1645|1662|1659|1662|1659|1627|1626|49985554
1281499200000|2010-08-11 04:00:00|1634|1633|1603|1602|1634|1633|1600|1599|46275067
1281585600000|2010-08-12 04:00:00|1588|1587|1621|1620|1623|1623|1588|1587|42142765
1281672000000|2010-08-13 04:00:00|1616|1616|1608|1608|1625|1625|1603|1603|32406290
1281931200000|2010-08-16 04:00:00|1602|1601|1603|1602|1617|1616|1586|1585|32193550
1282017600000|2010-08-17 04:00:00|1622|1621|1628|1624|1640|1639|1614|1613|44765966
1282104000000|2010-08-18 04:00:00|1629|1627|1611|1611|1635|1634|1602|1601|41712675
1282190400000|2010-08-19 04:00:00|1606|1605|1603|1602|1613|1612|1583|1582|46413192
1282276800000|2010-08-20 04:00:00|1591|1591|1592|1592|1601.5|1601.5|1585|1585|49099516
1282536000000|2010-08-23 04:00:00|1608|1592|1609|1609|1622|1622|1592|1592|36256886
1282622400000|2010-08-24 04:00:00|1595|1594|1581|1581|1597|1596|1577|1577|41310575
1282708800000|2010-08-25 04:00:00|1579|1577|1599|1598|1606|1605|1567|1566|43214979
1282795200000|2010-08-26 04:00:00|1604|1603|1592|1591|1609|1608|1582|1581|36744726
1282881600000|2010-08-27 04:00:00|1598|1609|1609|1610|1612|1610|1577|1609|38262947
1283140800000|2010-08-30 04:00:00|1613|1609|1585|1584|1621|1620|1585|1584|29978523
1283227200000|2010-08-31 04:00:00|1589|1587|1592|1591|1610|1609|1580|1579|34974445
1283313600000|2010-09-01 04:00:00|1613|1612|1626|1626|1637|1636|1608|1607|37912169
1283400000000|2010-09-02 04:00:00|1638|1635|1640|1639|1643|1642|1626|1626|31622215
1283486400000|2010-09-03 04:00:00|1650|1649|1643|1642|1659|1658|1639|1638|25242852
1283832000000|2010-09-07 04:00:00|1642|1641|1634|1634|1647|1646|1622|1621|34383165
1283918400000|2010-09-08 04:00:00|1637|1636|1659|1657|1665|1664|1631|1630|44831941
1284004800000|2010-09-09 04:00:00|1674|1673|1678|1677|1690|1689|1667|1666|44488244
1284091200000|2010-09-10 04:00:00|1690|1689|1700|1699|1700|1699|1682|1681|32426508
1284350400000|2010-09-13 04:00:00|1699|1698|1697|1696|1715|1714|1686|1685|43265757
1284436800000|2010-09-14 04:00:00|1695|1694|1708|1707|1722|1721|1695|1694|44667502
1284523200000|2010-09-15 04:00:00|1709|1708|1728|1727|1736|1735|1704|1703|43867529
1284609600000|2010-09-16 04:00:00|1725|1724|1718|1716|1725|1724|1709|1708|30526381
1284696000000|2010-09-17 04:00:00|1711|1710|1707|1706|1712|1711|1704|1703|17019613
1284955200000|2010-09-20 04:00:00|1706|1704|1727|1723|1733|1732|1705|1704|27059087
1285041600000|2010-09-21 04:00:00|1726|1725|1714|1713|1728|1728|1710|1709|36594920
1285128000000|2010-09-22 04:00:00|1713|1712|1724|1723|1727|1726|1709|1708|44402753
1285214400000|2010-09-23 04:00:00|1707|1706|1704|1703|1708|1707|1703|1702|5471544
1285300800000|2010-09-24 04:00:00|1735|1733|1736|1731|1736|1733|1735|1731|300
1285560000000|2010-09-27 04:00:00|1742|1742|1717|1717|1743|1743|1713|1713|27926920
1285646400000|2010-09-28 04:00:00|1720|1720|1742.5|1742.5|1748|1748|1707|1707|43564328
1285732800000|2010-09-29 04:00:00|1740|1736|1740|1740|1749|1748|1730|1729|36014475
1285819200000|2010-09-30 04:00:00|1748|1748|1717|1717|1750|1749|1717|1716|31070515
1285905600000|2010-10-01 04:00:00|1725|1725|1718|1718|1729|1729|1711|1711|35523023
1286164800000|2010-10-04 04:00:00|1715|1714|1691|1690|1720|1719|1687|1686|35986907
1286251200000|2010-10-05 04:00:00|1711|1710|1724|1723|1725|1724|1708|1707|37193065
1286337600000|2010-10-06 04:00:00|1721|1720|1726|1726|1738|1737|1718|1717|30162539
1286424000000|2010-10-07 04:00:00|1738|1737|1739|1735|1751|1750|1733|1732|35388918
1286510400000|2010-10-08 04:00:00|1744|1743|1747|1745|1750|1749|1739|1738|23892078
1286769600000|2010-10-11 04:00:00|1750|1743|1740|1739|1750|1750|1730|1729|20113795
1286856000000|2010-10-12 04:00:00|1743|1742|1748|1747|1754|1753|1728|1727|35745818
1286942400000|2010-10-13 04:00:00|1759|1757|1772|1771|1784|1784|1755|1754|39311000
1287028800000|2010-10-14 04:00:00|1773|1772|1770|1764|1783|1782|1758|1757|29489213
1287115200000|2010-10-15 04:00:00|1779|1779|1775|1775|1785|1785|1762.14|1762.14|39791776
1287374400000|2010-10-18 04:00:00|1773|1772|1780|1779|1787|1786|1763|1762|24647559
1287460800000|2010-10-19 04:00:00|1766|1766|1739|1738|1774|1773|1726|1725|42474983
1287547200000|2010-10-20 04:00:00|1741|1739|1767|1766|1775|1774|1730|1729|35701639
1287633600000|2010-10-21 04:00:00|1763|1761|1763|1760|1790|1789|1754|1753|30466160
1287720000000|2010-10-22 04:00:00|1764|1763|1754|1753|1765|1764|1746|1745|20404470
1287979200000|2010-10-25 04:00:00|1756|1755|1763|1763|1773|1772|1756|1755|21244142
1288065600000|2010-10-26 04:00:00|1758|1757|1750|1749|1760|1759|1739|1738|31076561
1288152000000|2010-10-27 04:00:00|1737|1737|1729|1728|1749|1748|1718|1717|37118417
1288238400000|2010-10-28 04:00:00|1743|1743|1758|1757|1760|1760|1737|1736|28527534
1288324800000|2010-10-29 04:00:00|1757|1757|1741.5|1741.5|1757|1757|1729|1729|40226507
1288584000000|2010-11-01 04:00:00|1771|1769|1762|1761|1777|1776|1751|1750|3877841
1288670400000|2010-11-02 04:00:00|1776|1775|1746|1744|1779|1778|1728|1729|6973249
1288756800000|2010-11-03 04:00:00|1750|1749|1756|1752|1762|1761|1746|1745|4555157
1288843200000|2010-11-04 04:00:00|1755|1752|1735|1735|1755|1754|1730|1729|49143285
1288929600000|2010-11-05 04:00:00|1746|1745|1718|1717|1749|1748|1706|1705|48347318
1289192400000|2010-11-08 05:00:00|1710|1708|1705|1703|1710|1708|1693|1692|30022561
1289278800000|2010-11-09 05:00:00|1715|1708|1699|1696|1715|1712|1696|1695|36644937
1289365200000|2010-11-10 05:00:00|1695|1692|1682|1682|1697|1695|1666|1665|44206576
1289451600000|2010-11-11 05:00:00|1665|1663|1698|1697|1701|1700|1664|1663|37637937
1289538000000|2010-11-12 05:00:00|1685|1684|1684|1684|1698|1697|1677|1676|34890070
1289797200000|2010-11-15 05:00:00|1702|1701|1676|1674|1702|1701|1673|1672|27870726
1289883600000|2010-11-16 05:00:00|1664|1663|1659|1659|1675|1674|1652|1651|32327397
1289970000000|2010-11-17 05:00:00|1656|1653|1649|1648|1666|1665|1648|1647|28732335
1290056400000|2010-11-18 05:00:00|1658|1656|1682|1682|1689|1688|1657|1656|23782810
1290142800000|2010-11-19 05:00:00|1675|1673|1679|1676|1683|1682|1668|1667|22437560
1290402000000|2010-11-22 05:00:00|1668|1665|1665|1662|1673|1672|1651|1650|26868574
1290488400000|2010-11-23 05:00:00|1650|1649|1657|1657|1673|1672|1644|1643|33018573
1290574800000|2010-11-24 05:00:00|1660|1659|1670|1665|1671|1670|1657|1657|18504470
1290747600000|2010-11-26 05:00:00|1661|1658|1653|1650|1663|1661|1646|1646|14327299
1291006800000|2010-11-29 05:00:00|1642|1641|1657|1656|1662|1661|1626|1625|32844480
1291093200000|2010-11-30 05:00:00|1644|1641|1630|1630|1648|1647|1628|1627|32746686
1291179600000|2010-12-01 05:00:00|1648|1647|1674|1673|1675|1674|1643|1642|37347599
1291266000000|2010-12-02 05:00:00|1678|1677|1671|1670|1681|1680|1663|1662|27187290
1291352400000|2010-12-03 05:00:00|1669|1667|1673|1672|1673|1672|1661|1660|25232412
1291611600000|2010-12-06 05:00:00|1671|1670|1680|1676|1711|1710|1669|1668|46305379
1291698000000|2010-12-07 05:00:00|1693|1691|1681|1680|1697|1696|1675|1674|51791924
1291784400000|2010-12-08 05:00:00|1677|1675|1671|1670|1688|1687|1665|1664|37091338
1291870800000|2010-12-09 05:00:00|1680|1677|1676|1675|1680|1677|1660|1659|26481449
1291957200000|2010-12-10 05:00:00|1672|1671|1701|1700|1706|1705|1666|1665|37446267
1292216400000|2010-12-13 05:00:00|1715|1714|1720|1719|1735|1734|1707|1706|40153791
1292302800000|2010-12-14 05:00:00|1730|1725|1711|1710|1730|1728|1707|1706|41899279
1292389200000|2010-12-15 05:00:00|1706|1705|1710|1709|1729|1728|1706|1705|32160709
1292475600000|2010-12-16 05:00:00|1709|1705|1722|1718|1722|1721|1703|1702|30263915
1292562000000|2010-12-17 05:00:00|1708|1707|1701|1701|1713|1712|1700|1699|31596749
1292821200000|2010-12-20 05:00:00|1701|1700|1718|1717|1726|1725|1699|1698|34268712
1292907600000|2010-12-21 05:00:00|1725|1724|1737|1737|1744|1743|1716|1715|44433687
1292994000000|2010-12-22 05:00:00|1738|1736|1756|1756|1756|1756|1731|1730|30890210
1293080400000|2010-12-23 05:00:00|1757|1755|1762|1761|1765|1764|1756|1755|18272532
1293426000000|2010-12-27 05:00:00|1752|1751|1749|1748|1756|1754|1744|1743|16698858
1293512400000|2010-12-28 05:00:00|1751|1750|1762|1759|1770|1769|1746|1745|23663871
1293598800000|2010-12-29 05:00:00|1769|1768|1761|1760|1770|1769|1756|1755|19850145
1293685200000|2010-12-30 05:00:00|1753|1752|1750|1749|1756|1755|1746|1745|26900504
1293771600000|2010-12-31 05:00:00|1746|1745|1752|1750|1759|1758|1744|1743|19267837
1294030800000|2011-01-03 05:00:00|1771|1770|1766|1765|1784|1783|1763|1762|26773846
1294117200000|2011-01-04 05:00:00|1778|1777|1798|1797|1800|1799|1765|1764|36360925
1294203600000|2011-01-05 05:00:00|1792|1791|1815|1810|1824|1824|1786|1785|57081987
1294290000000|2011-01-06 05:00:00|1829|1828|1821|1817|1833|1832|1797|1796|36084274
1294376400000|2011-01-07 05:00:00|1819|1818|1835|1834|1838|1837|1800|1800|47174511
1294635600000|2011-01-10 05:00:00|1826|1825|1826|1825|1834|1833|1817|1816|32528233
1294722000000|2011-01-11 05:00:00|1818|1816|1823|1822|1832|1831|1814|1813|27234561
1294808400000|2011-01-12 05:00:00|1830|1828|1836|1835|1840|1839|1823|1822|21237633
1294894800000|2011-01-13 05:00:00|1830|1829|1822|1819|1848|1847|1814|1814|39185401
1294981200000|2011-01-14 05:00:00|1819|1818|1834|1834|1835|1834|1816|1815|24817950
1295326800000|2011-01-18 05:00:00|1835|1835|1839|1834|1844|1843|1829|1829|25255216
1295413200000|2011-01-19 05:00:00|1844|1843|1833|1832|1849|1848|1816|1815|33496399
1295499600000|2011-01-20 05:00:00|1835|1834|1825|1824|1837|1836|1802|1802|42655949
1295586000000|2011-01-21 05:00:00|1821|1818|1836|1835|1838|1837|1818|1817|27807563
1295845200000|2011-01-24 05:00:00|1834|1832|1845|1844|1854|1853|1832|1831|40184266
1295931600000|2011-01-25 05:00:00|1862|1861|1848|1848|1876|1875|1842|1841|52348632
1296018000000|2011-01-26 05:00:00|1859|1857|1838|1838|1861|1860|1838|1837|45521482
1296104400000|2011-01-27 05:00:00|1835|1834|1848|1847|1851|1850|1828|1827|34791636
1296190800000|2011-01-28 05:00:00|1853|1849|1815|1814|1856|1855|1815|1814|40638919
1296450000000|2011-01-31 05:00:00|1822|1820|1824|1823|1833|1832|1817|1816|34520630
1296536400000|2011-02-01 05:00:00|1849|1848|1922|1922|1939|1938|1847|1846|114832263
1296622800000|2011-02-02 05:00:00|1909|1908|1898|1896|1921|1920|1883|1882|59476349
1296709200000|2011-02-03 05:00:00|1887|1886|1917|1916|1925|1924|1867|1866|57852470
1296795600000|2011-02-04 05:00:00|1909|1908|1930|1929|1930|1929|1895|1894|37151594
1297054800000|2011-02-07 05:00:00|1929|1926|1903|1902|1931|1930|1900|1899|35611296
1297141200000|2011-02-08 05:00:00|1901|1901|1917|1916|1918|1917|1900|1899|21392281
1297227600000|2011-02-09 05:00:00|1909|1906|1906|1905|1913|1912|1886|1885|29212643
1297314000000|2011-02-10 05:00:00|1901|1896|1903|1902|1905|1904|1890|1889|32767243
1297400400000|2011-02-11 05:00:00|1873|1870|1883|1882|1895|1894|1863|1862|36714618
1297659600000|2011-02-14 05:00:00|1885|1883|1906|1905|1906|1905|1873|1872|31938373
1297746000000|2011-02-15 05:00:00|1895|1894|1905|1904|1905|1904|1882|1881|31539254
1297832400000|2011-02-16 05:00:00|1908|1907|1928|1927|1931|1930|1906|1905|32437986
1297918800000|2011-02-17 05:00:00|1923|1922|1939|1938|1939|1938|1903|1902|35710855
1298005200000|2011-02-18 05:00:00|1934|1929|1919|1918|1937|1934|1909|1908|28887179
1298350800000|2011-02-22 05:00:00|1890|1889|1889|1888|1913|1912|1873|1872|146436131
1298437200000|2011-02-23 05:00:00|1882|1881|1877|1876|1887|1886|1868|1867|105630271
1298523600000|2011-02-24 05:00:00|1875|1871|1891|1890|1896|1895|1868|1867|107658687
1298610000000|2011-02-25 05:00:00|1892|1889|1886|1885|1896|1895|1872|1871|67941638
1298869200000|2011-02-28 05:00:00|1894|1891|1926|1925|1932|1931|1891|1890|41600822
1298955600000|2011-03-01 05:00:00|1938|1937|1915|1914|1949|1948|1914|1913|49991938
1299042000000|2011-03-02 05:00:00|1916|1916|1920|1919|1920|1919|1898|1897|42911715
1299128400000|2011-03-03 05:00:00|1940|1939|1976|1975|1984|1983|1931|1930|56159354
1299214800000|2011-03-04 05:00:00|1977|1973|1967|1966|1990|1989|1953|1953|47936783
1299474000000|2011-03-07 05:00:00|1963|1961|1960|1959|1966|1965|1936|1935|42731982
1299560400000|2011-03-08 05:00:00|1963|1962|1968|1967|1975|1974|1949|1948|35459059
1299646800000|2011-03-09 05:00:00|1962|1959|1965|1964|1970|1969|1951|1950|27632333
1299733200000|2011-03-10 05:00:00|1957|1955|1936|1935|1958|1956|1935|1934|39444296
1299819600000|2011-03-11 05:00:00|1939|1938|1948|1946|1955|1954|1931|1930|38248205
1300075200000|2011-03-14 04:00:00|1958|1957|1982|1981|2026|2025|1958|1957|147848447
1300161600000|2011-03-15 04:00:00|1936|1931|1976|1975|1986|1985|1928|1926|73472481
1300248000000|2011-03-16 04:00:00|1958|1957|1930|1930|1971|1970|1916|1915|65552559
1300334400000|2011-03-17 04:00:00|1951|1950|1989|1988|1994|1993|1949|1948|54628847
1300420800000|2011-03-18 04:00:00|2020|2017|2020|2019|2030|2024|1998|1997|63758123
1300680000000|2011-03-21 04:00:00|2038|2037|1998|1997|2038|2037|1994|1993|42872601
1300766400000|2011-03-22 04:00:00|1999|1998|1995|1992|2010|2008|1983|1982|38629633
1300852800000|2011-03-23 04:00:00|1988|1987|1992|1990|1999|1998|1975|1974|31623953
1300939200000|2011-03-24 04:00:00|2001|2000|2030|2029|2036|2035|1982|1981|42499745
1301025600000|2011-03-25 04:00:00|2034|2033|2035|2035|2050|2049|2031|2030|35535930
1301284800000|2011-03-28 04:00:00|2043|2040|2030|2029|2047|2046|2021|2020|25685325
1301371200000|2011-03-29 04:00:00|2017|2014|2038|2036|2040|2039|2016|2014|30049257
1301457600000|2011-03-30 04:00:00|2048|2047|2034|2033|2057|2056|2032|2031|36535918
1301544000000|2011-03-31 04:00:00|2031|2029|2032|2032|2052|2051|2023|2022|32090721
1301630400000|2011-04-01 04:00:00|2034|2033|2037|2036|2044|2043|2026|2025|24973730
1301889600000|2011-04-04 04:00:00|2054|2052|2054|2053|2061|2061|2045|2044|39278538
1301976000000|2011-04-05 04:00:00|2051|2049|2045|2044|2056|2056|2039|2038|28834069
1302062400000|2011-04-06 04:00:00|2051|2048|2030|2029|2053|2052|2028|2027|41233124
1302148800000|2011-04-07 04:00:00|2032|2030|2032|2032|2034|2033|2016|2015|34346603
1302235200000|2011-04-08 04:00:00|2036|2034|2045|2044|2055|2054|2033|2032|33079146
1302494400000|2011-04-11 04:00:00|2060|2055|2068|2068|2073|2072|2055|2054|34157717
1302580800000|2011-04-12 04:00:00|2064|2061|2046|2045|2075|2074|2044|2043|38504365
1302667200000|2011-04-13 04:00:00|2056|2053|2045|2044|2057|2056|2034|2033|27494582
1302753600000|2011-04-14 04:00:00|2048|2043|2050|2049|2061|2060|2041|2040|42538126
1302840000000|2011-04-15 04:00:00|2058|2054|2053|2051|2061|2060|2036|2035|40749592
1303099200000|2011-04-18 04:00:00|2036|2032|2039|2038|2046|2045|2021|2021|38469735
1303185600000|2011-04-19 04:00:00|2032|2031|2053|2053|2058|2057|2025|2024|31040523
1303272000000|2011-04-20 04:00:00|2071|2069|2041|2040|2088|2087|2039|2038|59321709
1303358400000|2011-04-21 04:00:00|2053|2047|1978|1977|2055|2054|1911|1910|131255681
1303704000000|2011-04-25 04:00:00|1999|1997|2014|2013|2017|2016|1991|1990|41474110
1303790400000|2011-04-26 04:00:00|2017|2015|2020|2019|2033|2032|2001|2000|32521614
1303876800000|2011-04-27 04:00:00|2025|2022|2063|2062|2075|2074|2022|2021|43428237
1303963200000|2011-04-28 04:00:00|2068|2064|2083|2083|2086|2085|2065|2064|32461117
1304049600000|2011-04-29 04:00:00|2081|2080|2097|2096|2106|2105|2077|2076|38909059
1304308800000|2011-05-02 04:00:00|2115|2114|2101|2100|2120|2119|2097|2096|34724691
1304395200000|2011-05-03 04:00:00|2098|2096|2044|2043|2100|2099|2008|2007|104445824
1304481600000|2011-05-04 04:00:00|2049|2048|2064|2063|2067|2066|2035|2034|45664631
1304568000000|2011-05-05 04:00:00|2058|2055|2038|2037|2067|2066|2029|2028|39581305
1304654400000|2011-05-06 04:00:00|2051|2048|2055|2054|2063|2062|2041|2040|30685162
1304913600000|2011-05-09 04:00:00|2054|2053|2059|2058|2074|2073|2045|2044|26739081
1305000000000|2011-05-10 04:00:00|2073|2070|2089|2088|2096|2095|2067|2066|29736834
1305086400000|2011-05-11 04:00:00|2076|2075|2062|2061|2084|2083|2052|2052|40485886
1305172800000|2011-05-12 04:00:00|2066|2065|2091|2091|2098|2097|2058|2057|30981820
1305259200000|2011-05-13 04:00:00|2097|2096|2092|2091|2099|2098|2079|2078|32638678
1305518400000|2011-05-16 04:00:00|2085|2084|2098|2097|2113|2112|2079|2078|35996946
1305604800000|2011-05-17 04:00:00|2109|2108|2115|2114|2121|2120|2098|2097|54016447
1305691200000|2011-05-18 04:00:00|2112|2110|2118|2117|2119|2118|2103|2102|40555828
1305777600000|2011-05-19 04:00:00|2126|2125|2102|2102|2128|2127|2093|2092|38975793
1305864000000|2011-05-20 04:00:00|2100|2097|2069|2069|2103|2102|2068|2067|42581251
1306123200000|2011-05-23 04:00:00|2050|2049|2060|2059|2064|2063|2041|2040|37045595
1306209600000|2011-05-24 04:00:00|2050|2049|2053|2052|2069|2068|2049|2048|36420640
1306296000000|2011-05-25 04:00:00|2037|2036|2079|2078|2086|2085|2036|2035|38335405
1306382400000|2011-05-26 04:00:00|2067|2064|2089|2088|2098|2098|2059|2058|33603561
1306468800000|2011-05-27 04:00:00|2098|2097|2093|2092|2105|2104|2079|2078|25918839
1306814400000|2011-05-31 04:00:00|2104|2103|2144|2143|2145|2144|2102|2101|43141030
1306900800000|2011-06-01 04:00:00|2135|2134|2105|2104|2144|2143|2099|2098|42011775
1306987200000|2011-06-02 04:00:00|2106|2105|2101|2100|2113|2112|2087|2086|29988238
1307073600000|2011-06-03 04:00:00|2070|2069|2084|2083|2106|2106|2068|2067|32927840
1307332800000|2011-06-06 04:00:00|2084|2083|2075|2074|2096|2095|2071|2070|25949839
1307419200000|2011-06-07 04:00:00|2091|2089|2076|2075|2097|2096|2075|2074|31909776
1307505600000|2011-06-08 04:00:00|2086|2083|2068|2067|2087|2086|2058|2057|39114673
1307592000000|2011-06-09 04:00:00|2064|2063|2074|2074|2089|2088|2064|2063|31279707
1307678400000|2011-06-10 04:00:00|2063|2059|2011|2011|2065|2064|2005|2004|53446562
1307937600000|2011-06-13 04:00:00|2012|2011|2047|2047|2062|2061|2012|2011|40982195
1308024000000|2011-06-14 04:00:00|2057|2056|2058|2056|2073|2072|2054|2053|34563022
1308110400000|2011-06-15 04:00:00|2041|2040|2020|2019|2042|2040|2004|2003|39264934
1308196800000|2011-06-16 04:00:00|2017|2014|2023|2022|2030|2029|2011|2010|38120259
1308283200000|2011-06-17 04:00:00|2040|2037|2026|2026|2043|2043|2006|2005|40000966
1308542400000|2011-06-20 04:00:00|2012|2010|2027|2025|2028|2027|2011|2010|31346232
1308628800000|2011-06-21 04:00:00|2029|2028|2043|2042|2050|2049|2024|2023|33421767
1308715200000|2011-06-22 04:00:00|2038|2035|2028|2027|2048|2047|2023|2022|27845580
1308801600000|2011-06-23 04:00:00|2093|2092|2065|2065|2094|2093|2049|2048|76117034
1308888000000|2011-06-24 04:00:00|2058|2057|2015|2014|2061|2060|2014|2014|45868268
1309147200000|2011-06-27 04:00:00|2011|2010|2017|2016|2026|2025|2006|2005|30675618
1309233600000|2011-06-28 04:00:00|2016|2015|2056|2055|2061|2060|2013|2012|37599408
1309320000000|2011-06-29 04:00:00|2067|2066|2067|2066|2073|2072|2047|2046|43514287
1309406400000|2011-06-30 04:00:00|2070|2069|2060|2059|2076|2075|2056|2055|39563735
1309492800000|2011-07-01 04:00:00|2055|2052|2075|2075|2076|2075|2049|2048|27782401
1309752000000|2011-07-04 04:00:00|||||||||1800
1309838400000|2011-07-05 04:00:00|2071|2070|2079|2078|2080|2079|2067|2066|28190738
1309924800000|2011-07-06 04:00:00|2076|2073|2079|2077|2095|2094|2076|2073|26606971
1310011200000|2011-07-07 04:00:00|2069|2068|2023|2022|2074|2073|2018|2017|83870566
1310097600000|2011-07-08 04:00:00|2012|2011|2017|2016|2029|2028|2012|2011|39452275
1310356800000|2011-07-11 04:00:00|1998|1997|2004|2002|2018|2017|1994|1993|42561412
1310443200000|2011-07-12 04:00:00|2001|1997|2001|2000|2020|2020|1998|1997|39250561
1310529600000|2011-07-13 04:00:00|2007|2004|1999|1998|2020|2019|1991|1990|38780983
1310616000000|2011-07-14 04:00:00|1998|1991|1991|1989|2000|1999|1980|1980|39729794
1310702400000|2011-07-15 04:00:00|1986|1984|1976|1975|1994|1994|1967|1966|40455493
1310961600000|2011-07-18 04:00:00|1961|1958|1964|1963|1967|1966|1951|1950|32325017
1311048000000|2011-07-19 04:00:00|1965|1962|1995|1994|2003|2002|1963|1962|29574581
1311134400000|2011-07-20 04:00:00|1994|1992|1991|1990|2000|1999|1978|1977|32924362
1311220800000|2011-07-21 04:00:00|2004|2004|2011|2010|2020|2019|1999|1998|41040091
1311307200000|2011-07-22 04:00:00|2010|2006|2008|2007|2017|2016|1998|1997|24368864
1311566400000|2011-07-25 04:00:00|1991|1990|1982|1981|1999|1998|1982|1981|29484759
1311652800000|2011-07-26 04:00:00|1983|1982|1963|1962|1990|1989|1958|1957|35995380
1311739200000|2011-07-27 04:00:00|1959|1954|1931|1930|1962|1961|1927|1926|36694100
1311825600000|2011-07-28 04:00:00|1927|1926|1938|1936|1962|1961|1927|1923|34222598
1311912000000|2011-07-29 04:00:00|1924|1920|1925|1924|1949|1948|1906|1905|39176846
1312171200000|2011-08-01 04:00:00|1944|1943|1902|1900|1946|1945|1875|1875|52501629
1312257600000|2011-08-02 04:00:00|1894|1893|1832|1831|1897|1896|1822|1821|72700026
1312344000000|2011-08-03 04:00:00|1806|1805|1805|1803|1817|1816|1776|1775|62102614
1312430400000|2011-08-04 04:00:00|1783|1780|1737|1736|1796|1795|1735|1734|70996749
1312516800000|2011-08-05 04:00:00|1754|1753|1750|1749|1772|1771|1704|1703|80922754
1312776000000|2011-08-08 04:00:00|1712|1705|1676|1676|1764|1763|1671|1670|103427358
1312862400000|2011-08-09 04:00:00|1704|1700|1760|1759|1761|1760|1664|1663|107744378
1312948800000|2011-08-10 04:00:00|1750|1746|1706|1705|1800|1799|1701|1700|96505902
1313035200000|2011-08-11 04:00:00|1719|1716|1778|1777|1801|1801|1706|1705|74933493
1313121600000|2011-08-12 04:00:00|1792|1788|1787|1786|1810|1809|1778|1777|54070233
1313380800000|2011-08-15 04:00:00|1822|1819|1833|1833|1839|1838|1801|1800|47921616
1313467200000|2011-08-16 04:00:00|1825|1819|1832|1831|1844|1843|1808|1807|40351314
1313553600000|2011-08-17 04:00:00|1847|1846|1848|1847|1860|1859|1836|1835|41219137
1313640000000|2011-08-18 04:00:00|1815|1811|1772|1771|1817|1816|1755|1754|68504188
1313726400000|2011-08-19 04:00:00|1757|1753|1771|1770|1797|1796|1752|1750|51737127
1313985600000|2011-08-22 04:00:00|1807|1802|1768|1767|1818|1816|1763|1762|36167390
1314072000000|2011-08-23 04:00:00|1787|1786|1823|1822|1830|1829|1768|1767|47795489
1314158400000|2011-08-24 04:00:00|1824|1820|1838|1837|1842|1841|1813|1812|37164517
1314244800000|2011-08-25 04:00:00|1822|1818|1797|1796|1830|1829|1787|1786|47786144
1314331200000|2011-08-26 04:00:00|1785|1784|1822|1821|1832|1832|1752|1751|41992096
1314590400000|2011-08-29 04:00:00|1870|1868|1888|1887|1895|1894|1862|1861|40872358
1314676800000|2011-08-30 04:00:00|1876|1875|1888|1887|1899|1898|1855|1854|40494797
1314763200000|2011-08-31 04:00:00|1898|1896|1897|1896|1914|1913|1878|1877|36648064
1314849600000|2011-09-01 04:00:00|1891|1888|1893|1892|1914|1913|1887|1886|35665728
1314936000000|2011-09-02 04:00:00|1866|1865|1848|1847|1894|1893|1843|1843|31720760
1315281600000|2011-09-06 04:00:00|1812|1810|1867|1866|1872|1871|1811|1810|44458432
1315368000000|2011-09-07 04:00:00|1902|1901|1899|1898|1903|1902|1882|1881|42396259
1315454400000|2011-09-08 04:00:00|1888|1887|1882|1881|1913|1912|1875|1874|35426927
1315540800000|2011-09-09 04:00:00|1859|1857|1828|1826|1862|1861|1814|1813|50002539
1315800000000|2011-09-12 04:00:00|1801|1797|1824|1824|1828|1827|1792|1790|48920707
1315886400000|2011-09-13 04:00:00|1829|1828|1832|1830|1840|1839|1812|1811|29839001
1315972800000|2011-09-14 04:00:00|1818|1817|1840|1839|1861|1860|1802|1801|43485265
1316059200000|2011-09-15 04:00:00|1848|1843|1849|1849|1852|1852|1826|1825|41448608
1316145600000|2011-09-16 04:00:00|1856|1854|1824|1823|1864|1863|1818|1817|61189153
1316404800000|2011-09-19 04:00:00|1794|1793|1806|1805|1813|1812|1783|1782|44058555
1316491200000|2011-09-20 04:00:00|1818|1816|1826|1825|1837|1836|1798|1797|46734443
1316577600000|2011-09-21 04:00:00|1809|1808|1784|1782|1826|1825|1782|1782|49481473
1316664000000|2011-09-22 04:00:00|1756|1752|1751|1750|1771|1770|1731|1730|57504928
1316750400000|2011-09-23 04:00:00|1740|1738|1744|1743|1770|1769|1736|1735|45314243
1317009600000|2011-09-26 04:00:00|1741|1741|1776|1776|1779|1778|1732|1731|35502195
1317096000000|2011-09-27 04:00:00|1805|1800|1777|1777|1809|1808|1767|1766|41058674
1317182400000|2011-09-28 04:00:00|1781|1776|1757|1756|1796|1795|1755|1754|30475040
1317268800000|2011-09-29 04:00:00|1779|1776|1797|1796|1812|1811|1769|1768|41847039
1317355200000|2011-09-30 04:00:00|1776|1772|1769|1768|1805|1804|1767|1766|38326121
1317614400000|2011-10-03 04:00:00|1771|1770|1731|1731|1788|1788|1731|1730|61112490
1317700800000|2011-10-04 04:00:00|1722|1721|1757|1756|1759|1758|1706|1705|55636940
1317787200000|2011-10-05 04:00:00|1750|1749|1798|1797|1802|1801|1740|1739|69505304
1317873600000|2011-10-06 04:00:00|1799|1796|1824|1823|1825|1824|1789|1788|47742016
1317960000000|2011-10-07 04:00:00|1834|1833|1846|1845|1872|1871|1830|1829|45984088
1318219200000|2011-10-10 04:00:00|1876|1875|1892|1892|1892|1892|1873|1872|29306053
1318305600000|2011-10-11 04:00:00|1884|1880|1886|1885|1890|1889|1864|1863|33742917
1318392000000|2011-10-12 04:00:00|1889|1887|1882|1881|1908|1908|1881|1880|35457546
1318478400000|2011-10-13 04:00:00|1876|1874|1876|1876|1886|1885|1859|1858|27963530
1318564800000|2011-10-14 04:00:00|1900|1896|1904|1903|1906|1905|1886|1885|27610552
1318824000000|2011-10-17 04:00:00|1898|1895|1871|1870|1912|1898|1865|1864|27527054
1318910400000|2011-10-18 04:00:00|1864|1859|1896|1896|1913|1913|1856|1855|33514719
1318996800000|2011-10-19 04:00:00|1900|1894|1881|1880|1905|1904|1872|1871|28642946
1319083200000|2011-10-20 04:00:00|1889|1888|1874|1873|1894|1894|1853|1852|38135849
1319169600000|2011-10-21 04:00:00|1893|1891|1907|1906|1920|1919|1892|1891|41975350
1319428800000|2011-10-24 04:00:00|1896|1895|1936|1935|1940|1939|1894|1893|33479259
1319515200000|2011-10-25 04:00:00|1925|1922|1889|1888|1933|1932|1883|1882|39215175
1319601600000|2011-10-26 04:00:00|1908|1907|1928|1927|1933|1932|1890|1889|32095752
1319688000000|2011-10-27 04:00:00|1963|1962|1985|1985|1995|1994|1953|1952|47411591
1319774400000|2011-10-28 04:00:00|1988|1987|1984|1983|1992|1991|1959|1958|29587184
1320033600000|2011-10-31 04:00:00|1964|1960|1929|1928|1975|1974|1928|1927|34022077
1320120000000|2011-11-01 04:00:00|1913|1909|1935|1935|1975|1974|1898|1897|70486292
1320206400000|2011-11-02 04:00:00|1967|1965|1955|1954|1967|1966|1941|1940|34997476
1320292800000|2011-11-03 04:00:00|1972|1970|1989|1988|1994|1993|1959|1958|39934819
1320379200000|2011-11-04 04:00:00|1978|1974|1965|1964|1988|1987|1954|1953|33918639
1320642000000|2011-11-07 05:00:00|1959|1955|2007|2007|2012|2011|1956|1955|45660038
1320728400000|2011-11-08 05:00:00|2000|1998|2008|2007|2010|2010|1978|1977|38397204
1320814800000|2011-11-09 05:00:00|1959|1958|1936|1935|1976|1975|1928|1927|41204400
1320901200000|2011-11-10 05:00:00|1953|1952|1981|1980|1998|1997|1953|1952|40933565
1320987600000|2011-11-11 05:00:00|1996|1992|1999|1999|2015|2014|1992|1991|34082553
1321246800000|2011-11-14 05:00:00|1962|1961|1981|1980|1991|1990|1959|1958|33815955
1321333200000|2011-11-15 05:00:00|1979|1978|1989|1987|2000|1999|1973|1972|30301325
1321419600000|2011-11-16 05:00:00|1969|1965|1959|1954|1994|1993|1954|1953|32146875
1321506000000|2011-11-17 05:00:00|1958|1953|1948|1947|1967|1966|1927|1926|39438423
1321592400000|2011-11-18 05:00:00|1950|1950|1955|1954|1963|1962|1941|1941|35540657
1321851600000|2011-11-21 05:00:00|1923|1921|1896|1896|1938|1937|1894|1893|50435616
1321938000000|2011-11-22 05:00:00|1899|1897|1892|1891|1911|1910|1882|1882|45944359
1322024400000|2011-11-23 05:00:00|1878|1875|1847|1845|1878|1877|1846|1845|34051940
1322197200000|2011-11-25 05:00:00|1837|1835|1850|1849|1864|1863|1815|1815|18107099
1322456400000|2011-11-28 05:00:00|1883|1882|1910|1909|1910|1909|1878|1877|36854191
1322542800000|2011-11-29 05:00:00|1911|1910|1941|1940|1948|1947|1908|1907|37548551
1322629200000|2011-11-30 05:00:00|1957|1951|2004|2004|2007|2006|1955|1951|57448631
1322715600000|2011-12-01 05:00:00|2006|2005|2003|2002|2021|2020|1990|1989|39820057
1322802000000|2011-12-02 05:00:00|2010|2008|1990|1989|2019|2018|1988|1987|39971653
1323061200000|2011-12-05 05:00:00|2013|2012|1984|1984|2018|2017|1974|1973|43561451
1323147600000|2011-12-06 05:00:00|2005|2004|2024|2023|2042|2041|1996|1995|48935132
1323234000000|2011-12-07 05:00:00|2020|2019|2051|2045|2063|2062|2015|2014|44474074
1323320400000|2011-12-08 05:00:00|2037|2036|2020|2019|2054|2053|2013|2012|32658637
1323406800000|2011-12-09 05:00:00|2028|2027|2057|2057|2067|2067|2025|2024|39768534
1323666000000|2011-12-12 05:00:00|2044|2044|2041|2039|2055|2054|2024|2023|36775445
1323752400000|2011-12-13 05:00:00|2059|2058|2076|2075|2096|2095|2054|2053|63870551
1323838800000|2011-12-14 05:00:00|2070|2068|2088|2086|2103|2102|2061|2060|53242918
1323925200000|2011-12-15 05:00:00|2095|2091|2115|2114|2125|2124|2093|2091|51738390
1324011600000|2011-12-16 05:00:00|2130|2126|2106|2105|2137|2136|2104|2103|56172851
1324270800000|2011-12-19 05:00:00|2119|2115|2116|2113|2140|2139|2105|2104|38917713
1324357200000|2011-12-20 05:00:00|2132|2131|2148|2147|2154|2154|2114|2113|52455680
1324443600000|2011-12-21 05:00:00|2155|2152|2167|2166|2173|2172|2152|2150|41369524
1324530000000|2011-12-22 05:00:00|2170|2167|2165|2164|2175|2174|2157|2156|32447006
1324616400000|2011-12-23 05:00:00|2177|2175|2182|2182|2183|2182|2160|2159|25867007
1324962000000|2011-12-27 05:00:00|2175|2172|2179|2177|2190|2189|2173|2172|17649553
1324962000000|2011-12-27 05:00:00|2175|2172|2179|2177|2190|2189|2173|2172|17649553
1325048400000|2011-12-28 05:00:00|2177|2175|2154|2153|2180|2179|2146|2145|23051768
1325134800000|2011-12-29 05:00:00|2157|2154|2171|2169|2176|2175|2156|2154|17669736
1325221200000|2011-12-30 05:00:00|2154|2153|2164|2164|2185|2184|2153|2152|20105958
1325566800000|2012-01-03 05:00:00|2192|2187|2197|2196|2200|2199|2185|2184|45914817
1325653200000|2012-01-04 05:00:00|2192|2191|2178|2177|2196|2195|2176|2175|27149015
1325739600000|2012-01-05 05:00:00|2166|2164|2160|2159|2172|2171|2140|2139|42719173
1325826000000|2012-01-06 05:00:00|2174|2173|2157|2157|2178|2177|2156|2156|27987000
1326085200000|2012-01-09 05:00:00|2154|2153|2181|2180|2184|2183|2151|2151|29155427
1326171600000|2012-01-10 05:00:00|2197|2196|2193|2192|2201|2200|2181|2180|24905500
1326258000000|2012-01-11 05:00:00|2191|2188|2188|2188|2197|2196|2176|2176|27212801
1326344400000|2012-01-12 05:00:00|2193|2191|2199|2198|2200|2199|2188|2188|24800435
1326430800000|2012-01-13 05:00:00|2196|2192|2181|2180|2196|2194|2171|2170|24991376
1326776400000|2012-01-17 05:00:00|2194|2193|2194|2193|2217|2216|2190|2189|32926488
1326862800000|2012-01-18 05:00:00|2195|2194|2196|2196|2200|2199|2176|2176|30701862
1326949200000|2012-01-19 05:00:00|2191|2188|2185|2184|2193|2191|2160|2159|32639037
1327035600000|2012-01-20 05:00:00|2193|2190|2191|2190|2205|2204|2174|2173|34642367
1327294800000|2012-01-23 05:00:00|2197|2196|2170|2169|2199|2198|2163|2163|27186073
1327381200000|2012-01-24 05:00:00|2163|2162|2166|2165|2167|2166|2153|2152|23567671
1327467600000|2012-01-25 05:00:00|2154|2150|2171|2170|2175|2174|2148|2147|32214543
1327554000000|2012-01-26 05:00:00|2176|2173|2163|2162|2180|2179|2150|2149|34931880
1327640400000|2012-01-27 05:00:00|2160|2159|2151|2150|2161|2159|2146|2145|24926870
1327899600000|2012-01-30 05:00:00|2139|2138|2157|2157|2158|2157|2129|2128|34103365
1327986000000|2012-01-31 05:00:00|2177|2175|2144|2143|2179|2178|2123|2122|47280050
1328072400000|2012-02-01 05:00:00|2128|2121|2130|2129|2153|2152|2121|2120|41970272
1328158800000|2012-02-02 05:00:00|2131|2127|2113|2112|2131|2129|2081|2080|53086757
1328245200000|2012-02-03 05:00:00|2123|2122|2120|2120|2125|2124|2105|2105|38610396
1328504400000|2012-02-06 05:00:00|2114|2113|2094|2094|2118|2117|2092|2091|28492948
1328590800000|2012-02-07 05:00:00|2087|2086|2105|2105|2110|2109|2080|2080|33574208
1328677200000|2012-02-08 05:00:00|2099|2097|2103|2103|2109|2108|2086|2085|32772439
1328763600000|2012-02-09 05:00:00|2105|2104|2116|2115|2125|2124|2101|2100|26371696
1328850000000|2012-02-10 05:00:00|2100|2099|2105|2104|2106|2105|2091|2090|21690540
1329109200000|2012-02-13 05:00:00|2124|2122|2130|2130|2143|2142|2114|2113|27829375
1329195600000|2012-02-14 05:00:00|2132|2129|2132|2131|2142|2141|2118|2117|23645798
1329282000000|2012-02-15 05:00:00|2135|2134|2113|2112|2137|2135|2106|2105|27704923
1329368400000|2012-02-16 05:00:00|2116|2114|2133|2132|2138|2137|2107|2106|22186575
1329454800000|2012-02-17 05:00:00|2148|2147|2120|2119|2148|2147|2112|2111|31308581
1329800400000|2012-02-21 05:00:00|2128|2126|2123|2122|2132|2131|2112|2112|21064966
1329886800000|2012-02-22 05:00:00|2118|2114|2136|2135|2143|2142|2111|2110|24460803
1329973200000|2012-02-23 05:00:00|2131|2128|2104|2103|2138|2137|2103|2102|34354937
1330059600000|2012-02-24 05:00:00|2115|2114|2119|2118|2134|2133|2106|2105|20761236
1330318800000|2012-02-27 05:00:00|2081|2078|2126|2126|2137|2136|2077|2076|33701794
1330405200000|2012-02-28 05:00:00|2113|2111|2123|2122|2128|2127|2103|2103|23877876
1330491600000|2012-02-29 05:00:00|2116|2115|2111|2111|2135|2134|2107|2106|28704414
1330578000000|2012-03-01 05:00:00|2108|2106|2149|2149|2165|2164|2107|2106|44638282
1330664400000|2012-03-02 05:00:00|2143|2142|2141|2140|2150|2149|2133|2132|23160975
1330923600000|2012-03-05 05:00:00|2139|2138|2148|2147|2159|2158|2139|2138|25431460
1331010000000|2012-03-06 05:00:00|2141|2140|2127|2126|2155|2154|2120|2119|32229540
1331096400000|2012-03-07 05:00:00|2129|2127|2139|2138|2159|2158|2126|2125|30350092
1331182800000|2012-03-08 05:00:00|2153|2151|2146|2145|2157|2156|2143|2142|33903320
1331269200000|2012-03-09 05:00:00|2150|2146|2150|2149|2174|2173|2144|2144|32751112
1331524800000|2012-03-12 04:00:00|2147|2142|2155|2154|2164|2163|2143|2142|33634721
1331611200000|2012-03-13 04:00:00|2168|2165|2201|2201|2204|2203|2163|2162|40593195
1331697600000|2012-03-14 04:00:00|2200|2197|2194|2193|2210|2209|2189|2188|35124464
1331784000000|2012-03-15 04:00:00|2196|2189|2191|2190|2200|2199|2182|2181|27250526
1331870400000|2012-03-16 04:00:00|2196|2195|2193|2192|2210|2209|2189|2188|44508009
1332129600000|2012-03-19 04:00:00|2186|2183|2189|2188|2196|2195|2183|2182|21132578
1332216000000|2012-03-20 04:00:00|2176|2173|2182|2180|2200|2200|2176|2173|22447897
1332302400000|2012-03-21 04:00:00|2183|2179|2179|2178|2198|2197|2177|2176|21516715
1332388800000|2012-03-22 04:00:00|2175|2172|2174|2173|2186|2185|2171|2170|19025108
1332475200000|2012-03-23 04:00:00|2179|2175|2184|2183|2197|2197|2172|2171|18124334
1332734400000|2012-03-26 04:00:00|2197|2196|2217|2217|2226|2225|2196|2195|30509789
1332820800000|2012-03-27 04:00:00|2229|2228|2251|2250|2280|2279|2227|2226|55040020
1332907200000|2012-03-28 04:00:00|2256|2252|2241|2240|2256|2254|2222|2221|30451252
1332993600000|2012-03-29 04:00:00|2226|2225|2241|2240|2245|2244|2219|2218|31162284
1333080000000|2012-03-30 04:00:00|2245|2244|2265|2265|2276|2275|2243|2242|27996048
1333339200000|2012-04-02 04:00:00|2253|2252|2260|2259|2273|2272|2250|2249|30856498
1333425600000|2012-04-03 04:00:00|2258|2255|2253|2252|2266|2265|2236|2235|34675056
1333512000000|2012-04-04 04:00:00|2242|2241|2239|2238|2245|2244|2226|2225|28342319
1333598400000|2012-04-05 04:00:00|2232|2229|2234|2233|2237|2236|2223|2222|20187498
1333944000000|2012-04-09 04:00:00|2216|2213|2206|2205|2223|2222|2202|2201|20769213
1334030400000|2012-04-10 04:00:00|2205|2202|2199|2198|2256|2255|2196|2195|44828666
1334116800000|2012-04-11 04:00:00|2206|2205|2196|2195|2216|2215|2193|2192|34135015
1334203200000|2012-04-12 04:00:00|2204|2201|2192|2191|2206|2204|2187|2186|38279022
1334289600000|2012-04-13 04:00:00|2184|2182|2185|2184|2200|2199|2182|2180|33227945
1334548800000|2012-04-16 04:00:00|2189|2188|2200|2200|2206|2205|2178|2177|27370285
1334635200000|2012-04-17 04:00:00|2205|2204|2230|2230|2235|2234|2198|2197|27186270
1334721600000|2012-04-18 04:00:00|2227|2225|2246|2245|2260|2259|2216|2215|29830926
1334808000000|2012-04-19 04:00:00|2254|2253|2234|2233|2258|2257|2221|2220|28207741
1334894400000|2012-04-20 04:00:00|2235|2232|2256|2255|2273|2272|2229|2228|35243666
1335153600000|2012-04-23 04:00:00|2241|2237|2240|2239|2253|2252|2233|2232|21765084
1335240000000|2012-04-24 04:00:00|2238|2236|2265|2264|2280|2279|2238|2236|33177249
1335326400000|2012-04-25 04:00:00|2279|2275|2289|2288|2298|2297|2275|2274|28424460
1335412800000|2012-04-26 04:00:00|2286|2281|2307|2307|2311|2310|2283|2281|25500836
1335499200000|2012-04-27 04:00:00|2318|2317|2309|2308|2330|2329|2298|2297|24752895
1335758400000|2012-04-30 04:00:00|2302|2301|2291|2290|2310|2309|2281|2280|27073907
1335844800000|2012-05-01 04:00:00|2261|2260|2279|2278|2299|2298|2256|2255|39569562
1335931200000|2012-05-02 04:00:00|2270|2269|2265|2264|2298|2297|2259|2258|30672946
1336017600000|2012-05-03 04:00:00|2268|2266|2260|2259|2270|2269|2252|2251|23352502
1336104000000|2012-05-04 04:00:00|2251|2249|2236|2235|2259|2258|2229|2228|32139313
1336363200000|2012-05-07 04:00:00|2225|2224|2246|2245|2258|2257|2225|2224|32617265
1336449600000|2012-05-08 04:00:00|2240|2236|2243|2242|2252|2251|2228|2227|27698832
1336536000000|2012-05-09 04:00:00|2207|2205|2246|2245|2279|2278|2196|2195|68322516
1336622400000|2012-05-10 04:00:00|2268|2267|2282|2282|2299|2298|2264|2263|50596979
1336708800000|2012-05-11 04:00:00|2277|2274|2266|2265|2297|2296|2264|2263|33391641
1336968000000|2012-05-14 04:00:00|2245|2244|2259|2258|2277|2276|2243|2242|28034945
1337054400000|2012-05-15 04:00:00|2256|2255|2231|2230|2260|2259|2226|2225|33433862
1337140800000|2012-05-16 04:00:00|2233|2231|2264|2263|2268|2267|2231|2230|36707063
1337227200000|2012-05-17 04:00:00|2261|2258|2256|2256|2280|2279|2254|2253|36011817
1337313600000|2012-05-18 04:00:00|2261|2260|2258|2257|2264|2263|2235|2234|38746384
1337572800000|2012-05-21 04:00:00|2252|2251|2254|2253|2263|2262|2248|2247|28653142
1337659200000|2012-05-22 04:00:00|2251|2250|2238|2237|2268|2267|2229|2228|31689428
1337745600000|2012-05-23 04:00:00|2237|2236|2209|2207|2242|2241|2192|2191|48389835
1337832000000|2012-05-24 04:00:00|2213|2211|2215|2214|2217|2216|2193|2192|24631165
1337918400000|2012-05-25 04:00:00|2209|2206|2213|2212|2233|2232|2196|2195|17957171
1338264000000|2012-05-29 04:00:00|2225|2222|2218|2218|2242|2241|2213|2212|27333896
1338350400000|2012-05-30 04:00:00|2207|2203|2205|2204|2222|2221|2202|2201|19194753
1338436800000|2012-05-31 04:00:00|2210|2208|2196|2195|2222|2221|2186|2185|28986490
1338523200000|2012-06-01 04:00:00|2176|2173|2164|2163|2180|2179|2145|2144|40426418
1338782400000|2012-06-04 04:00:00|2156|2155|2159|2158|2167|2166|2146|2145|24195594
1338868800000|2012-06-05 04:00:00|2164|2161|2157|2157|2164|2163|2141|2140|28392830
1338955200000|2012-06-06 04:00:00|2174|2171|2192|2191|2192|2192|2156|2155|24319379
1339041600000|2012-06-07 04:00:00|2201|2196|2195|2195|2215|2214|2191|2190|24448385
1339128000000|2012-06-08 04:00:00|2193|2191|2214|2213|2218|2217|2181|2180|19471291
1339387200000|2012-06-11 04:00:00|2228|2227|2212|2212|2238|2237|2210|2209|21237267
1339473600000|2012-06-12 04:00:00|2215|2214|2219|2218|2221|2220|2194|2193|21228731
1339560000000|2012-06-13 04:00:00|2220|2213|2219|2218|2248|2247|2210|2209|21814168
1339646400000|2012-06-14 04:00:00|2220|2214|2256|2255|2274|2273|2216|2214|28160057
1339732800000|2012-06-15 04:00:00|2286|2282|2261|2260|2286|2282|2256|2255|31492647
1339992000000|2012-06-18 04:00:00|2258|2253|2263|2262|2272|2271|2253|2252|21835839
1340078400000|2012-06-19 04:00:00|2278|2273|2272|2271|2282|2281|2265|2264|19271126
1340164800000|2012-06-20 04:00:00|2277|2276|2267|2266|2280|2278|2254|2253|20403550
1340251200000|2012-06-21 04:00:00|2279|2278|2260|2259|2294|2293|2258|2257|23492214
1340337600000|2012-06-22 04:00:00|2270|2269|2273|2273|2285|2284|2262|2261|19407073
1340596800000|2012-06-25 04:00:00|2209|2208|2248|2247|2256|2255|2209|2208|24403725
1340683200000|2012-06-26 04:00:00|2246|2244|2244|2243|2261|2260|2242|2241|20333579
1340769600000|2012-06-27 04:00:00|2246|2245|2263|2262|2271|2270|2246|2245|18970962
1340856000000|2012-06-28 04:00:00|2257|2256|2253|2252|2270|2269|2227|2226|21095890
1340942400000|2012-06-29 04:00:00|2284|2283|2299|2298|2300|2299|2271|2270|25264541
1341201600000|2012-07-02 04:00:00|2286|2285|2301|2299|2309|2308|2286|2285|3483904
1341288000000|2012-07-03 04:00:00|2297|2293|2287|2287|2300|2299|2277|2276|15121921
1341460800000|2012-07-05 04:00:00|2281|2280|2268|2267|2287|2286|2258|2257|22833673
1341547200000|2012-07-06 04:00:00|2260|2257|2254|2253|2260|2259|2238|2237|17287094
1341806400000|2012-07-09 04:00:00|2256|2252|2265|2264|2268|2267|2246|2245|20769300
1341892800000|2012-07-10 04:00:00|2277|2275|2245|2244|2277|2275|2240|2239|22905376
1341979200000|2012-07-11 04:00:00|2238|2237|2234|2233|2240|2239|2218|2217|23751505
1342065600000|2012-07-12 04:00:00|2235|2230|2268|2267|2278|2277|2216|2215|41351510
1342152000000|2012-07-13 04:00:00|2273|2270|2282|2281|2290|2289|2271|2270|26187346
1342411200000|2012-07-16 04:00:00|2279|2271|2314|2313|2318|2317|2271|2270|27194647
1342497600000|2012-07-17 04:00:00|2313|2310|2360|2359|2373|2372|2311|2310|38715524
1342584000000|2012-07-18 04:00:00|2353|2352|2367|2366|2377|2376|2349|2348|31265316
1342670400000|2012-07-19 04:00:00|2363|2360|2379|2378|2383|2382|2347|2346|31979761
1342756800000|2012-07-20 04:00:00|2370|2368|2372|2371|2387|2386|2364|2363|32579991
1343016000000|2012-07-23 04:00:00|2348|2346|2362|2361|2367|2366|2339|2338|22125195
1343102400000|2012-07-24 04:00:00|2342|2341|2338|2336|2353|2352|2308|2307|33202301
1343188800000|2012-07-25 04:00:00|2342|2339|2332|2332|2351|2350|2311|2310|25893388
1343275200000|2012-07-26 04:00:00|2359|2355|2349|2348|2369|2368|2344|2343|23769244
1343361600000|2012-07-27 04:00:00|2372|2371|2383|2382|2394|2393|2352|2351|31220897
1343620800000|2012-07-30 04:00:00|2379|2377|2371|2370|2384|2383|2358|2357|26629473
1343707200000|2012-07-31 04:00:00|2394|2393|2404|2403|2449|2448|2391|2390|49572784
1343793600000|2012-08-01 04:00:00|2392|2390|2396|2395|2418|2417|2374|2373|40137426
1343880000000|2012-08-02 04:00:00|2382|2379|2391|2390|2400|2399|2364|2363|28623622
1344225600000|2012-08-06 04:00:00|2429|2420|2427|2426|2437|2436|2421|2420|24374913
1344312000000|2012-08-07 04:00:00|2400|2399|2375|2374|2401|2400|2374|2373|51670735
1344398400000|2012-08-08 04:00:00|2374|2372|2382|2382|2390|2389|2371|2370|28165666
1344484800000|2012-08-09 04:00:00|2381|2381|2387|2386|2406|2405|2373|2372|22429585
1344571200000|2012-08-10 04:00:00|2386|2385|2393|2392|2394|2393|2376|2375|18121839
1344830400000|2012-08-13 04:00:00|2382|2381|2374|2373|2387|2386|2367|2366|21594731
1344916800000|2012-08-14 04:00:00|2386|2383|2400|2398|2408|2407|2384|2383|22271538
1345003200000|2012-08-15 04:00:00|2401|2399|2405|2404|2418|2417|2399|2398|16528246
1345089600000|2012-08-16 04:00:00|2411|2405|2402|2401|2411|2408|2384|2383|19650136
1345176000000|2012-08-17 04:00:00|2402|2400|2379|2378|2402|2401|2368|2367|27492853
1345435200000|2012-08-20 04:00:00|2378|2374|2393|2392|2398|2397|2375|2374|21540753
1345521600000|2012-08-21 04:00:00|2391|2390|2370|2369|2397|2396|2366|2365|19202434
1345608000000|2012-08-22 04:00:00|2363|2360|2372|2371|2378|2377|2360|2359|16601645
1345694400000|2012-08-23 04:00:00|2377|2376|2377|2373|2383|2382|2371|2370|19383992
1345780800000|2012-08-24 04:00:00|2374|2368|2402|2401|2410|2409|2373|2368|21086074
1346040000000|2012-08-27 04:00:00|2398|2392|2390|2389|2401|2400|2388|2387|16897693
1346126400000|2012-08-28 04:00:00|2385|2384|2386|2385|2402|2401|2383|2382|16970125
1346212800000|2012-08-29 04:00:00|2391|2390|2397|2396|2411|2410|2381|2380|16242019
1346299200000|2012-08-30 04:00:00|2387|2384|2386|2385|2399|2398|2382|2381|17223765
1346385600000|2012-08-31 04:00:00|2388|2386|2385|2383|2407|2406|2376|2375|20474507
1346731200000|2012-09-04 04:00:00|2376|2375|2378|2375|2390|2389|2374|2373|32886356
1346817600000|2012-09-05 04:00:00|2391|2390|2394|2393|2395|2394|2373|2372|22053769
1346904000000|2012-09-06 04:00:00|2413|2410|2434|2432|2438|2437|2409|2408|21802834
1346990400000|2012-09-07 04:00:00|2436|2430|2424|2423|2436|2435|2414|2413|20445794
1347249600000|2012-09-10 04:00:00|2423|2421|2413|2411|2426|2426|2411|2410|15368662
1347336000000|2012-09-11 04:00:00|2412|2410|2418|2417|2423|2422|2407|2406|18582454
1347422400000|2012-09-12 04:00:00|2419|2418|2408|2407|2421|2420|2408|2407|18659025
1347508800000|2012-09-13 04:00:00|2409|2405|2425|2424|2426|2425|2386|2385|29429669
1347595200000|2012-09-14 04:00:00|2414|2411|2378|2377|2414|2412|2364|2363|53347277
1347854400000|2012-09-17 04:00:00|2372|2370|2403|2403|2405|2404|2372|2370|24591612
1347940800000|2012-09-18 04:00:00|2401|2398|2403|2402|2409|2408|2393|2392|20993588
1348027200000|2012-09-19 04:00:00|2409|2407|2417|2416|2438|2437|2403|2402|23748242
1348113600000|2012-09-20 04:00:00|2408|2407|2440|2439|2440|2440|2404|2403|23710785
1348200000000|2012-09-21 04:00:00|2448|2447|2453|2450|2466|2465|2439|2438|33318161
1348459200000|2012-09-24 04:00:00|2448|2447|2476|2472|2484|2483|2448|2447|23895167
1348545600000|2012-09-25 04:00:00|2485|2483|2485|2485|2515|2514|2481|2480|30925348
1348632000000|2012-09-26 04:00:00|2493|2489|2484|2483|2499|2498|2480|2479|25986148
1348718400000|2012-09-27 04:00:00|2487|2484|2495|2494|2502|2501|2486|2484|19145207
1348804800000|2012-09-28 04:00:00|2500|2493|2485|2484|2500|2495|2477|2476|19588204
1349064000000|2012-10-01 04:00:00|2480|2479|2505|2503|2515|2514|2480|2479|23314229
1349150400000|2012-10-02 04:00:00|2516|2515|2512|2511|2541|2540|2498|2497|26716106
1349236800000|2012-10-03 04:00:00|2516|2512|2533|2532|2535|2534|2506|2505|20676971
1349323200000|2012-10-04 04:00:00|2538|2533|2536|2535|2548|2547|2532|2531|23786341
1349409600000|2012-10-05 04:00:00|2548|2547|2552|2551|2559|2558|2538|2537|23589453
1349668800000|2012-10-08 04:00:00|2547|2546|2542|2541|2552|2551|2522|2521|17677586
1349755200000|2012-10-09 04:00:00|2531|2529|2532|2531|2549|2548|2527|2526|19710912
1349841600000|2012-10-10 04:00:00|2535|2534|2516|2515|2540|2539|2502|2501|20668027
1349928000000|2012-10-11 04:00:00|2525|2524|2512|2511|2539|2538|2501|2500|22098656
1350014400000|2012-10-12 04:00:00|2520|2518|2513|2512|2524|2523|2504|2503|20147729
1350273600000|2012-10-15 04:00:00|2517|2516|2557|2556|2562|2561|2515|2514|27846486
1350360000000|2012-10-16 04:00:00|2567|2566|2581|2580|2593|2592|2567|2565|25236564
1350446400000|2012-10-17 04:00:00|2589|2586|2586|2585|2593|2592|2573|2572|19492900
1350532800000|2012-10-18 04:00:00|2571|2570|2605|2604|2609|2608|2571|2570|25785907
1350619200000|2012-10-19 04:00:00|2597|2595|2575|2574|2600|2599|2561|2560|31029841
1350878400000|2012-10-22 04:00:00|2568|2567|2559|2558|2574|2573|2538|2537|22654097
1350964800000|2012-10-23 04:00:00|2531|2528|2521|2520|2536|2535|2503|2502|25445037
1351051200000|2012-10-24 04:00:00|2526|2524|2533|2531|2555|2554|2522|2521|25927684
1351137600000|2012-10-25 04:00:00|2547|2544|2561|2560|2566|2565|2537|2536|23319731
1351224000000|2012-10-26 04:00:00|2545|2544|2544|2543|2566|2565|2539|2538|18329628
1351656000000|2012-10-31 04:00:00|2570|2564|2489|2488|2575|2574|2487|2486|34016302
1351742400000|2012-11-01 04:00:00|2482|2476|2455|2454|2482|2481|2440|2439|50251101
1351828800000|2012-11-02 04:00:00|2474|2471|2457|2456|2487|2486|2456|2455|27982222
1352091600000|2012-11-05 05:00:00|2444|2442|2459|2458|2472|2471|2444|2442|18754234
1352178000000|2012-11-06 05:00:00|2464|2461|2472|2471|2496|2495|2457|2456|26267251
1352264400000|2012-11-07 05:00:00|2447|2445|2418|2417|2462|2461|2400|2399|46170968
1352350800000|2012-11-08 05:00:00|2417|2416|2416|2416|2440|2439|2403|2402|31334651
1352437200000|2012-11-09 05:00:00|2407|2405|2418|2417|2442|2441|2402|2401|30392986
1352696400000|2012-11-12 05:00:00|2415|2413|2411|2410|2438|2437|2403|2402|22190713
1352782800000|2012-11-13 05:00:00|2401|2400|2406|2405|2433|2432|2386|2385|23712187
1352869200000|2012-11-14 05:00:00|2407|2401|2381|2380|2410|2409|2375|2374|27053514
1352955600000|2012-11-15 05:00:00|2373|2372|2366|2365|2392|2391|2356|2355|25931300
1353042000000|2012-11-16 05:00:00|2364|2361|2386|2384|2388|2387|2364|2361|38485597
1353301200000|2012-11-19 05:00:00|2404|2399|2413|2412|2424|2423|2399|2396|33252108
1353387600000|2012-11-20 05:00:00|2411|2409|2428|2427|2428|2427|2394|2393|25540664
1353474000000|2012-11-21 05:00:00|2436|2433|2435|2434|2438|2437|2421|2420|13518063
1353646800000|2012-11-23 05:00:00|2440|2439|2453|2450|2453|2452|2437|2436|10943022
1353906000000|2012-11-26 05:00:00|2439|2437|2456|2448|2456|2451|2432|2431|20322964
1353992400000|2012-11-27 05:00:00|2430|2428|2431|2426|2445|2444|2422|2421|27583505
1354078800000|2012-11-28 05:00:00|2425|2422|2466|2465|2469|2468|2416|2415|26352035
1354165200000|2012-11-29 05:00:00|2475|2473|2488|2485|2493|2492|2473|2472|30097169
1354251600000|2012-11-30 05:00:00|2494|2490|2504|2498|2508|2507|2473|2472|28207349
1354510800000|2012-12-03 05:00:00|2505|2501|2509|2508|2530|2529|2501|2500|25712447
1354597200000|2012-12-04 05:00:00|2507|2503|2519|2515|2527|2526|2504|2503|27704063
1354683600000|2012-12-05 05:00:00|2515|2512|2565|2562|2579|2578|2515|2512|41143659
1354770000000|2012-12-06 05:00:00|2553|2552|2565|2560|2578|2577|2552|2551|27339504
1354856400000|2012-12-07 05:00:00|2560|2558|2558|2553|2561|2560|2517|2516|27617171
1355115600000|2012-12-10 05:00:00|2544|2542|2543|2541|2560|2559|2537|2536|23709743
1355202000000|2012-12-11 05:00:00|2554|2553|2565|2564|2578|2577|2554|2553|27824797
1355288400000|2012-12-12 05:00:00|2566|2566|2552|2551|2575|2574|2545|2544|28123609
1355374800000|2012-12-13 05:00:00|2544|2542|2536|2533|2565|2564|2533|2532|24212290
1355461200000|2012-12-14 05:00:00|2522|2521|2530|2519|2537|2536|2516|2515|21569466
1355720400000|2012-12-17 05:00:00|2523|2522|2539|2535|2547|2546|2518|2517|22597288
1355806800000|2012-12-18 05:00:00|2533|2532|2563|2560|2570|2569|2527|2526|27887793
1355893200000|2012-12-19 05:00:00|2564|2563|2535|2534|2579|2578|2533|2532|23680773
1355979600000|2012-12-20 05:00:00|2534|2532|2546|2541|2546|2543|2526|2525|23095892
1356066000000|2012-12-21 05:00:00|2540|2538|2516|2511|2540|2539|2506|2505|40179846
1356325200000|2012-12-24 05:00:00|2505|2500|2509|2502|2521|2520|2501|2500|9619119
1356498000000|2012-12-26 05:00:00|2506|2505|2526|2523|2533|2532|2506|2505|20347559
1356584400000|2012-12-27 05:00:00|2519|2516|2513|2512|2522|2521|2482|2481|23251528
1356670800000|2012-12-28 05:00:00|2500|2498|2494|2490|2518|2517|2489|2488|19721337
1356930000000|2012-12-31 05:00:00|2465|2464|2510|2509|2510|2509|2464|2463|29078716
1357102800000|2013-01-02 05:00:00|2552|2550|2590|2589|2590|2589|2533|2532|30636570
1357189200000|2013-01-03 05:00:00|2598|2597|2584|2583|2600|2599|2557|2556|30561362
1357275600000|2013-01-04 05:00:00|2585|2584|2596|2595|2599|2598|2577|2576|26425543
1357534800000|2013-01-07 05:00:00|2588|2585|2599|2598|2605|2604|2578|2577|24218473
1357621200000|2013-01-08 05:00:00|2604|2600|2603|2602|2625|2624|2601|2600|29232004
1357707600000|2013-01-09 05:00:00|2621|2620|2647|2646|2649|2648|2620|2619|31085210
1357794000000|2013-01-10 05:00:00|2652|2651|2678|2674|2678|2676|2642|2641|30503242
1357880400000|2013-01-11 05:00:00|2674|2673|2656|2652|2683|2682|2651|2650|25561046
1358139600000|2013-01-14 05:00:00|2662|2660|2678|2677|2688|2687|2656|2655|22513586
1358226000000|2013-01-15 05:00:00|2662|2659|2661|2660|2664|2663|2651|2650|27448018
1358312400000|2013-01-16 05:00:00|2654|2651|2661|2658|2662|2661|2651|2650|24851929
1358398800000|2013-01-17 05:00:00|2677|2673|2686|2683|2696|2695|2664|2663|29643922
1358485200000|2013-01-18 05:00:00|2658|2657|2653|2650|2667|2666|2635|2634|48630884
1358830800000|2013-01-22 05:00:00|2659|2655|2669|2664|2669|2666|2642|2642|30167815
1358917200000|2013-01-23 05:00:00|2652|2651|2667|2662|2674|2673|2646|2645|28618720
1359003600000|2013-01-24 05:00:00|2690|2689|2686|2685|2730|2729|2685|2684|40276314
1359090000000|2013-01-25 05:00:00|2695|2690|2699|2698|2700|2699|2677|2676|21257348
1359349200000|2013-01-28 05:00:00|2711|2709|2685|2685|2714|2713|2685|2684|22672141
1359435600000|2013-01-29 05:00:00|2695|2691|2773|2770|2784|2783|2695|2691|52122318
1359522000000|2013-01-30 05:00:00|2753|2752|2752|2751|2767|2766|2740|2739|40519745
1359608400000|2013-01-31 05:00:00|2744|2741|2733|2728|2757|2756|2729|2727|26556588
1359694800000|2013-02-01 05:00:00|2764|2762|2764|2761|2780|2779|2738|2737|30710278
1359954000000|2013-02-04 05:00:00|2738|2736|2722|2717|2748|2747|2718|2716|28264908
1360040400000|2013-02-05 05:00:00|2724|2723|2748|2745|2760|2759|2724|2723|24471887
1360126800000|2013-02-06 05:00:00|2742|2738|2737|2732|2750|2749|2730|2729|24715330
1360213200000|2013-02-07 05:00:00|2729|2727|2697|2696|2736|2735|2694|2693|36106415
1360299600000|2013-02-08 05:00:00|2698|2697|2689|2686|2703|2702|2680|2679|34212846
1360558800000|2013-02-11 05:00:00|2694|2690|2716|2715|2723|2722|2691|2690|25288978
1360645200000|2013-02-12 05:00:00|2717|2713|2702|2698|2718|2717|2700|2698|19942347
1360731600000|2013-02-13 05:00:00|2701|2700|2702|2698|2719|2718|2684|2683|22817597
1360818000000|2013-02-14 05:00:00|2689|2688|2708|2706|2714|2713|2682|2681|16637592
1360904400000|2013-02-15 05:00:00|2716|2715|2732|2728|2743|2742|2712|2711|26859114
1361250000000|2013-02-19 05:00:00|2743|2739|2770|2769|2770|2769|2739|2739|23007644
1361336400000|2013-02-20 05:00:00|2765|2763|2759|2755|2775|2774|2756|2755|23141534
1361422800000|2013-02-21 05:00:00|2742|2740|2744|2739|2755|2754|2724|2723|22318726
1361509200000|2013-02-22 05:00:00|2750|2748|2738|2737|2750|2749|2714|2713|27113387
1361768400000|2013-02-25 05:00:00|2720|2719|2688|2682|2735|2734|2686|2682|32049500
1361854800000|2013-02-26 05:00:00|2691|2690|2705|2702|2710|2709|2683|2682|27879710
1361941200000|2013-02-27 05:00:00|2696|2695|2742|2741|2754|2753|2692|2691|22624267
1362027600000|2013-02-28 05:00:00|2738|2737|2740|2739|2764|2763|2737|2736|21383996
1362114000000|2013-03-01 05:00:00|2716|2715|2741|2740|2745|2744|2716|2715|26194611
1362373200000|2013-03-04 05:00:00|2732|2731|2770|2766|2770|2769|2727|2726|21538775
1362459600000|2013-03-05 05:00:00|2783|2782|2808|2807|2820|2819|2781|2780|28334276
1362546000000|2013-03-06 05:00:00|2813|2812|2813|2812|2821|2820|2794|2793|24165942
1362632400000|2013-03-07 05:00:00|2819|2818|2829|2828|2838|2837|2813|2812|24308152
1362718800000|2013-03-08 05:00:00|2832|2832|2819|2819|2836|2835|2805|2804|24423558
1362974400000|2013-03-11 04:00:00|2815|2814|2824|2823|2831|2830|2811|2810|21718098
1363060800000|2013-03-12 04:00:00|2821|2820|2794|2793|2823|2822|2789|2788|26564969
1363147200000|2013-03-13 04:00:00|2791|2790|2802|2801|2808|2807|2781|2780|22723180
1363233600000|2013-03-14 04:00:00|2807|2804|2811|2810|2811|2810|2789|2788|24812243
1363320000000|2013-03-15 04:00:00|2789|2788|2800|2799|2806|2805|2776|2775|41502802
1363579200000|2013-03-18 04:00:00|2776|2775|2804|2803|2824|2823|2774|2773|26304768
1363665600000|2013-03-19 04:00:00|2810|2808|2800|2799|2823|2822|2791|2790|25280699
1363752000000|2013-03-20 04:00:00|2820|2819|2830|2829|2840|2839|2812|2811|28461549
1363838400000|2013-03-21 04:00:00|2818|2817|2812|2811|2832|2831|2803|2802|21548550
1363924800000|2013-03-22 04:00:00|2813|2812|2838|2836|2839|2838|2812|2811|20220930
1364184000000|2013-03-25 04:00:00|2842|2841|2817|2817|2852|2851|2799|2798|28136579
1364270400000|2013-03-26 04:00:00|2827|2826|2861|2860|2866|2865|2824|2823|29269924
1364356800000|2013-03-27 04:00:00|2849|2848|2864|2863|2866|2865|2846|2845|22695422
1364443200000|2013-03-28 04:00:00|2869|2867|2887|2883|2890|2889|2863|2862|21196163
1364788800000|2013-04-01 04:00:00|2876|2875|2884|2880|2885|2882|2869|2868|17307951
1364875200000|2013-04-02 04:00:00|2898|2897|2924|2919|2932|2931|2895|2894|21978707
1364961600000|2013-04-03 04:00:00|2923|2921|2903|2902|2934|2933|2889|2888|31502310
1365048000000|2013-04-04 04:00:00|2915|2914|2916|2915|2945|2944|2905|2904|27127859
1365134400000|2013-04-05 04:00:00|2895|2894|2910|2909|2920|2919|2893|2892|27694242
1365393600000|2013-04-08 04:00:00|2901|2901|2920|2914|2920|2916|2866|2866|23742250
1365480000000|2013-04-09 04:00:00|2906|2905|2917|2911|2935|2934|2896|2895|24235951
1365566400000|2013-04-10 04:00:00|2950|2945|2992|2991|3000|2999|2947|2945|38767787
1365652800000|2013-04-11 04:00:00|2996|2995|3064|3060|3083|3082|2993|2992|51561502
1365739200000|2013-04-12 04:00:00|3048|3047|3067|3066|3088|3087|3048|3047|36047464
1365998400000|2013-04-15 04:00:00|3061|3059|3046|3045|3099|3098|3046|3045|43447507
1366084800000|2013-04-16 04:00:00|3057|3053|3095|3094|3099|3098|3049|3048|29713129
1366171200000|2013-04-17 04:00:00|3079|3078|3086|3085|3094|3093|3053|3052|29462603
1366257600000|2013-04-18 04:00:00|3085|3086|3059|3058|3094|3093|3049|3048|29923508
1366344000000|2013-04-19 04:00:00|3070|3068|3105|3104|3105|3104|3061|3060|25183267
1366603200000|2013-04-22 04:00:00|3109|3108|3094|3093|3110|3109|3077|3076|22829546
1366689600000|2013-04-23 04:00:00|3096|3094|3111|3105|3113|3112|3063|3062|31361591
1366776000000|2013-04-24 04:00:00|3110|3109|3059|3058|3114|3113|3057|3056|29500522
1366862400000|2013-04-25 04:00:00|3067|3061|3028|3027|3067|3065|2992|2991|32753958
1366948800000|2013-04-26 04:00:00|2929|2928|3010|3009|3017|3016|2881|2879|50742038
1367208000000|2013-04-29 04:00:00|3012|3011|3041|3040|3058|3057|2994|2993|24953671
1367294400000|2013-04-30 04:00:00|2945|2943|2906|2905|2989|2988|2904|2903|60083141
1367380800000|2013-05-01 04:00:00|2884|2884|2891|2890|2947|2946|2881|2880|42078165
1367467200000|2013-05-02 04:00:00|2908|2907|2927|2925|2933|2932|2900|2899|30711930
1367553600000|2013-05-03 04:00:00|2955|2951|2898|2891|2963|2962|2871|2871|40212884
1367812800000|2013-05-06 04:00:00|2891|2890|2872|2871|2892|2890|2871|2870|31861386
1367899200000|2013-05-07 04:00:00|2892|2888|2904|2903|2918|2917|2884|2883|28533121
1367985600000|2013-05-08 04:00:00|2888|2887|2872|2871|2902|2901|2859|2858|28401544
1368072000000|2013-05-09 04:00:00|2874|2873|2860|2859|2877|2876|2843|2842|26487614
1368158400000|2013-05-10 04:00:00|2861|2860|2873|2871|2880|2879|2860|2859|29115704
1368417600000|2013-05-13 04:00:00|2876|2875|2934|2931|2934|2933|2868|2867|30825832
1368504000000|2013-05-14 04:00:00|2940|2938|2940|2939|2950|2949|2929|2928|28497963
1368590400000|2013-05-15 04:00:00|2941|2938|2958|2953|2969|2968|2924|2923|27488484
1368676800000|2013-05-16 04:00:00|2943|2942|2926|2925|2958|2957|2923|2922|26042825
1368763200000|2013-05-17 04:00:00|2922|2920|2898|2896|2937|2936|2884|2883|34631175
1369022400000|2013-05-20 04:00:00|2899|2892|2871|2868|2902|2901|2866|2865|27849255
1369108800000|2013-05-21 04:00:00|2869|2867|2878|2877|2883|2882|2832|2831|39121079
1369195200000|2013-05-22 04:00:00|2954|2953|2931|2930|3004|3003|2922|2921|62480421
1369281600000|2013-05-23 04:00:00|2906|2904|2913|2911|2933|2932|2886|2885|29861180
1369368000000|2013-05-24 04:00:00|2889|2884|2904|2899|2911|2910|2869|2868|25812666
1369713600000|2013-05-28 04:00:00|2938|2935|2903|2902|2950|2949|2895|2894|29425562
1369800000000|2013-05-29 04:00:00|2885|2884|2829|2828|2890|2889|2811|2810|39209228
1369886400000|2013-05-30 04:00:00|2837|2835|2825|2824|2845|2844|2811|2810|35108209
1369972800000|2013-05-31 04:00:00|2828|2823|2725|2724|2828|2823|2724|2724|60066184
1370232000000|2013-06-03 04:00:00|2732|2730|2775|2774|2777|2776|2713|2712|52099195
1370318400000|2013-06-04 04:00:00|2783|2782|2767|2766|2805|2805|2734|2733|59819462
1370404800000|2013-06-05 04:00:00|2777|2775|2750|2748|2797|2796|2738|2737|65968423
1370491200000|2013-06-06 04:00:00|2745|2744|2811|2810|2815|2814|2740|2738|72484146
1370577600000|2013-06-07 04:00:00|2824|2822|2827|2826|2862|2861|2804|2803|69386984
1370836800000|2013-06-10 04:00:00|2840|2836|2838|2837|2859|2858|2828|2827|44023758
1370923200000|2013-06-11 04:00:00|2805|2803|2843|2842|2864|2863|2796|2795|54792181
1371009600000|2013-06-12 04:00:00|2865|2860|2845|2845|2896|2895|2841|2840|57597283
1371096000000|2013-06-13 04:00:00|2840|2837|2911|2905|2915|2914|2835|2835|28385333
1371182400000|2013-06-14 04:00:00|2902|2894|2909|2908|2937|2934|2896|2894|29519958
1371441600000|2013-06-17 04:00:00|2939|2938|2917|2916|2940|2939|2891|2890|78413604
1371528000000|2013-06-18 04:00:00|2914|2908|2940|2939|2940|2940|2904|2903|87388323
1371614400000|2013-06-19 04:00:00|2935|2934|2911|2910|2981|2980|2891|2890|78002603
1371700800000|2013-06-20 04:00:00|2903|2899|2863|2862|2923|2922|2846|2845|57356057
1371787200000|2013-06-21 04:00:00|2894|2886|2857|2856|2911|2910|2851|2850|101443612
1372046400000|2013-06-24 04:00:00|2819|2819|2773|2772|2838|2837|2753|2752|84049010
1372132800000|2013-06-25 04:00:00|2810|2808|2803|2801|2815|2814|2759|2758|51491125
1372219200000|2013-06-26 04:00:00|2812|2809|2809|2809|2836|2835|2786|2785|54891452
1372305600000|2013-06-27 04:00:00|2838|2837|2819|2818|2866|2865|2812|2811|96568138
1372392000000|2013-06-28 04:00:00|2853|2852|2806|2805|2872|2871|2805|2804|91174380
1372651200000|2013-07-01 04:00:00|2797|2796|2778|2777|2830|2829|2772|2771|59040578
1372737600000|2013-07-02 04:00:00|2768|2767|2771|2770|2791|2791|2743|2742|52018853
1372824000000|2013-07-03 04:00:00|2745|2744|2764|2763|2770|2769|2734|2733|17582651
1372996800000|2013-07-05 04:00:00|2805|2802|2799|2798|2810|2809|2778|2777|29293453
1373256000000|2013-07-08 04:00:00|2825|2824|2814|2813|2830|2829|2808|2807|27682845
1373342400000|2013-07-09 04:00:00|2834|2833|2836|2835|2847|2846|2828|2827|26224639
1373428800000|2013-07-10 04:00:00|2848|2846|2844|2843|2850|2850|2831|2830|25419335
1373515200000|2013-07-11 04:00:00|2885|2881|2879|2876|2890|2889|2861|2860|32459487
1373601600000|2013-07-12 04:00:00|2863|2862|2879|2878|2881|2880|2847|2846|26955286
1373860800000|2013-07-15 04:00:00|2878|2877|2883|2879|2889|2888|2853|2852|25508823
1373947200000|2013-07-16 04:00:00|2882|2882|2871|2867|2896|2895|2862|2861|32371581
1374033600000|2013-07-17 04:00:00|2878|2877|2871|2865|2894|2893|2865|2864|23288655
1374120000000|2013-07-18 04:00:00|2870|2868|2856|2849|2879|2878|2848|2847|29003393
1374206400000|2013-07-19 04:00:00|2851|2848|2910|2909|2924|2923|2837|2836|37779893
1374465600000|2013-07-22 04:00:00|2903|2902|2936|2932|2941|2940|2902|2901|23010807
1374552000000|2013-07-23 04:00:00|2937|2934|2943|2942|2953|2952|2932|2931|24659033
1374638400000|2013-07-24 04:00:00|2945|2943|2929|2928|2955|2954|2919|2918|17725471
1374724800000|2013-07-25 04:00:00|2900|2899|2921|2915|2925|2924|2868|2867|19768466
1374811200000|2013-07-26 04:00:00|2897|2895|2938|2936|2941|2940|2891|2890|16838715
1375070400000|2013-07-29 04:00:00|2936|2935|2956|2945|2991|2990|2931|2930|35086030
1375156800000|2013-07-30 04:00:00|2989|2987|2971|2969|3020|3019|2965|2964|40824393
1375243200000|2013-07-31 04:00:00|2945|2944|2925|2924|2976|2975|2922|2921|27203850
1375329600000|2013-08-01 04:00:00|2943|2942|2911|2910|2946|2944|2899|2898|29533147
1375416000000|2013-08-02 04:00:00|2901|2901|2935|2934|2937|2936|2899|2898|15979999
1375675200000|2013-08-05 04:00:00|2927|2925|2919|2918|2936|2935|2914|2913|13692885
1375761600000|2013-08-06 04:00:00|2921|2920|2936|2933|2942|2941|2919|2918|22876367
1375848000000|2013-08-07 04:00:00|2929|2924|2930|2926|2945|2944|2920|2919|20143890
1375934400000|2013-08-08 04:00:00|2929|2924|2915|2910|2931|2929|2903|2902|20686060
1376020800000|2013-08-09 04:00:00|2911|2907|2921|2920|2926|2925|2902|2901|18537154
1376280000000|2013-08-12 04:00:00|2907|2906|2919|2918|2924|2923|2904|2903|18389526
1376366400000|2013-08-13 04:00:00|2924|2923|2930|2927|2941|2940|2911|2910|19112835
1376452800000|2013-08-14 04:00:00|2921|2920|2904|2903|2944|2943|2901|2900|22356130
1376539200000|2013-08-15 04:00:00|2895|2893|2880|2879|2909|2908|2877|2876|25892736
1376625600000|2013-08-16 04:00:00|2867|2865|2841|2834|2868|2867|2830|2829|26016033
1376884800000|2013-08-19 04:00:00|2831|2827|2847|2846|2849|2848|2824|2823|25359370
1376971200000|2013-08-20 04:00:00|2858|2854|2857|2854|2875|2874|2854|2852|19068820
1377057600000|2013-08-21 04:00:00|2849|2848|2825|2822|2858|2857|2823|2822|21828073
1377144000000|2013-08-22 04:00:00|2831|2830|2815|2814|2832|2831|2812|2811|20678381
1377230400000|2013-08-23 04:00:00|2818|2813|2835|2830|2836|2835|2810|2809|16633288
1377489600000|2013-08-26 04:00:00|2837|2833|2805|2802|2837|2836|2803|2802|19458752
1377576000000|2013-08-27 04:00:00|2791|2790|2800|2799|2828|2827|2777|2776|22626985
1377662400000|2013-08-28 04:00:00|2796|2795|2822|2821|2849|2848|2781|2780|27107628
1377748800000|2013-08-29 04:00:00|2816|2811|2811|2810|2848|2847|2807|2806|20018414
1377835200000|2013-08-30 04:00:00|2809|2806|2820|2819|2840|2839|2801|2800|23826747
1378180800000|2013-09-03 04:00:00|2841|2838|2802|2797|2845|2845|2787|2786|21899124
1378267200000|2013-09-04 04:00:00|2819|2818|2838|2837|2854|2853|2808|2807|23073835
1378353600000|2013-09-05 04:00:00|2848|2847|2827|2826|2848|2847|2816|2815|19646220
1378440000000|2013-09-06 04:00:00|2828|2825|2829|2828|2854|2853|2808|2807|20298970
1378699200000|2013-09-09 04:00:00|2828|2826|2830|2829|2836|2835|2811|2810|19003724
1378785600000|2013-09-10 04:00:00|2837|2836|2847|2846|2852|2851|2829|2828|20340211
1378872000000|2013-09-11 04:00:00|2853|2852|2866|2865|2874|2873|2849|2847|17865814
1378958400000|2013-09-12 04:00:00|2870|2866|2833|2830|2875|2874|2828|2827|26789965
1379044800000|2013-09-13 04:00:00|2840|2839|2854|2850|2866|2865|2833|2832|20746310
1379304000000|2013-09-16 04:00:00|2877|2873|2872|2869|2882|2881|2861|2860|20380049
1379390400000|2013-09-17 04:00:00|2868|2867|2866|2863|2884|2883|2858|2857|20402222
1379476800000|2013-09-18 04:00:00|2873|2872|2904|2903|2927|2926|2866|2865|27203104
1379563200000|2013-09-19 04:00:00|2905|2904|2885|2884|2915|2914|2866|2865|29997326
1379649600000|2013-09-20 04:00:00|2896|2893|2898|2897|2913|2912|2893|2892|31031551
1379908800000|2013-09-23 04:00:00|2877|2875|2882|2878|2904|2903|2871|2870|22143833
1379995200000|2013-09-24 04:00:00|2872|2870|2872|2871|2894|2893|2862|2861|16337374
1380081600000|2013-09-25 04:00:00|2873|2870|2852|2849|2889|2888|2850|2849|21733619
1380168000000|2013-09-26 04:00:00|2860|2856|2854|2853|2870|2869|2836|2835|23108311
1380254400000|2013-09-27 04:00:00|2848|2846|2889|2887|2900|2899|2837|2836|26333928
1380513600000|2013-09-30 04:00:00|2872|2871|2872|2871|2880|2879|2862|2861|20501435
1380600000000|2013-10-01 04:00:00|2854|2853|2891|2887|2895|2894|2852|2851|21737453
1380686400000|2013-10-02 04:00:00|2868|2865|2900|2899|2900|2899|2865|2863|19646606
1380772800000|2013-10-03 04:00:00|2902|2900|2878|2877|2902|2900|2870|2869|20470886
1380859200000|2013-10-04 04:00:00|2887|2883|2899|2898|2904|2903|2861|2860|17699207
1381118400000|2013-10-07 04:00:00|2875|2875|2864|2861|2883|2882|2863|2861|18027971
1381204800000|2013-10-08 04:00:00|2863|2860|2826|2823|2869|2868|2824|2823|22309149
1381291200000|2013-10-09 04:00:00|2828|2822|2830|2829|2844|2843|2803|2802|29778723
1381377600000|2013-10-10 04:00:00|2864|2859|2876|2875|2877|2876|2830|2829|22474380
1381464000000|2013-10-11 04:00:00|2889|2885|2872|2871|2893|2893|2864|2863|22894210
1381723200000|2013-10-14 04:00:00|2859|2856|2935|2934|2936|2935|2856|2855|27340526
1381809600000|2013-10-15 04:00:00|2920|2917|2918|2915|2928|2927|2902|2901|29703576
1381896000000|2013-10-16 04:00:00|2927|2922|2980|2977|2981|2980|2920|2919|29037758
1381982400000|2013-10-17 04:00:00|2979|2978|3025|3025|3026|3025|2971|2969|27733761
1382068800000|2013-10-18 04:00:00|3020|3016|3050|3049|3074|3073|3009|3008|40892159
1382328000000|2013-10-21 04:00:00|3048|3046|3042|3040|3064|3063|3036|3035|22433260
1382414400000|2013-10-22 04:00:00|3039|3033|3070|3066|3094|3093|3035|3033|30270190
1382500800000|2013-10-23 04:00:00|3065|3063|3059|3057|3086|3085|3059|3057|23457891
1382587200000|2013-10-24 04:00:00|3077|3076|3060|3059|3091|3090|3056|3056|23918761
1382673600000|2013-10-25 04:00:00|3047|3040|3061|3060|3069|3068|3043|3040|21834833
1382932800000|2013-10-28 04:00:00|3048|3045|3080|3074|3081|3080|3046|3044|23330753
1383019200000|2013-10-29 04:00:00|3087|3085|3127|3126|3135|3134|3083|3082|32083856
1383105600000|2013-10-30 04:00:00|3123|3122|3095|3092|3128|3127|3081|3080|20570574
1383192000000|2013-10-31 04:00:00|3085|3084|3071|3068|3107|3106|3065|3064|25695800
1383278400000|2013-11-01 04:00:00|3070|3067|3122|3117|3126|3125|3070|3067|27575617
1383541200000|2013-11-04 05:00:00|3119|3113|3127|3126|3140|3139|3113|3112|16778984
1383627600000|2013-11-05 05:00:00|3120|3116|3125|3124|3134|3133|3103|3102|17160139
1383714000000|2013-11-06 05:00:00|3124|3123|3097|3096|3133|3132|3087|3086|21801171
1383800400000|2013-11-07 05:00:00|3104|3102|3092|3091|3124|3123|3092|3091|21955171
1383886800000|2013-11-08 05:00:00|3093|3088|3133|3132|3135|3134|3073|3072|22466632
1384146000000|2013-11-11 05:00:00|3125|3122|3124|3123|3130|3129|3117|3116|15712728
1384232400000|2013-11-12 05:00:00|3119|3112|3139|3138|3161|3160|3113|3112|23627080
1384318800000|2013-11-13 05:00:00|3132|3128|3187|3186|3187|3186|3129|3127|24774222
1384405200000|2013-11-14 05:00:00|3196|3195|3200|3199|3221|3221|3179|3178|24395929
1384491600000|2013-11-15 05:00:00|3185|3184|3220|3219|3220|3219|3172|3172|23161339
1384750800000|2013-11-18 05:00:00|3208|3203|3202|3201|3215|3214|3192|3191|19651363
1384837200000|2013-11-19 05:00:00|3199|3198|3169|3165|3202|3201|3162|3161|25811097
1384923600000|2013-11-20 05:00:00|3179|3177|3197|3192|3210|3209|3166|3165|18469026
1385010000000|2013-11-21 05:00:00|3185|3184|3198|3196|3216|3215|3179|3178|23749740
1385096400000|2013-11-22 05:00:00|3193|3192|3211|3210|3216|3215|3181|3180|20218827
1385355600000|2013-11-25 05:00:00|3218|3209|3215|3214|3250|3249|3209|3208|22842785
1385442000000|2013-11-26 05:00:00|3229|3221|3190|3189|3229|3225|3189|3188|17487750
1385528400000|2013-11-27 05:00:00|3202|3201|3191|3187|3208|3207|3181|3180|15214348
1385701200000|2013-11-29 05:00:00|3188|3184|3174|3173|3202|3201|3171|3170|8487275
1385960400000|2013-12-02 05:00:00|3170|3165|3183|3182|3193|3192|3164|3163|15739554
1386046800000|2013-12-03 05:00:00|3168|3167|3122|3118|3172|3171|3117|3116|31414186
1386133200000|2013-12-04 05:00:00|3113|3111|3127|3126|3143|3142|3101|3100|21580270
1386219600000|2013-12-05 05:00:00|3118|3112|3127|3125|3140|3139|3115|3112|17974304
1386306000000|2013-12-06 05:00:00|3152|3150|3156|3152|3161|3160|3133|3132|16065607
1386565200000|2013-12-09 05:00:00|3154|3151|3159|3158|3169|3168|3141|3140|16532538
1386651600000|2013-12-10 05:00:00|3147|3142|3135|3135|3149|3148|3121|3120|20371239
1386738000000|2013-12-11 05:00:00|3136|3132|3065|3063|3136|3133|3053|3052|29762342
1386824400000|2013-12-12 05:00:00|3061|3055|3026|3024|3077|3076|3021|3020|25868138
1386910800000|2013-12-13 05:00:00|3044|3043|3025|3023|3049|3048|2996|2995|22822723
1387170000000|2013-12-16 05:00:00|3034|3025|3025|3024|3063|3062|3015|3014|23102867
1387256400000|2013-12-17 05:00:00|3022|3015|3017|3006|3031|3030|3002|3001|23907205
1387342800000|2013-12-18 05:00:00|3031|3028|3077|3076|3078|3077|3002|3001|30145233
1387429200000|2013-12-19 05:00:00|3078|3077|3071|3070|3101|3100|3062|3061|28269328
1387515600000|2013-12-20 05:00:00|3072|3069|3034|3033|3096|3095|3027|3026|40740041
1387774800000|2013-12-23 05:00:00|3047|3040|3036|3035|3050|3049|3018|3017|20774895
1387861200000|2013-12-24 05:00:00|3047|3029|3029|3028|3047|3044|3023|3022|9345404
1388034000000|2013-12-26 05:00:00|3038|3033|3055|3052|3056|3055|3033|3032|11015869
1388120400000|2013-12-27 05:00:00|3082|3077|3064|3059|3085|3084|3054|3053|11486725
1388379600000|2013-12-30 05:00:00|3055|3054|3069|3068|3070|3069|3040|3039|13604715
1388466000000|2013-12-31 05:00:00|3063|3059|3063|3062|3081|3080|3050|3049|11566356
1388638800000|2014-01-02 05:00:00|3051|3048|3049|3046|3060|3059|3034|3033|15741083
1388725200000|2014-01-03 05:00:00|3044|3038|3056|3047|3083|3082|3043|3038|13127829
1388984400000|2014-01-06 05:00:00|3080|3078|3057|3051|3096|3095|3054|3051|19796997
1389070800000|2014-01-07 05:00:00|3088|3086|3076|3075|3102|3101|3075|3074|18453253
1389157200000|2014-01-08 05:00:00|3078|3071|3095|3094|3099|3098|3066|3065|19204276
1389243600000|2014-01-09 05:00:00|3108|3107|3096|3091|3112|3111|3061|3060|17477806
1389330000000|2014-01-10 05:00:00|3089|3086|3071|3070|3095|3093|3051|3050|18788808
1389589200000|2014-01-13 05:00:00|3089|3083|3055|3050|3103|3102|3045|3044|21560254
1389675600000|2014-01-14 05:00:00|3059|3058|3099|3098|3105|3104|3056|3055|25837227
1389762000000|2014-01-15 05:00:00|3104|3100|3120|3116|3131|3130|3086|3085|26272821
1389848400000|2014-01-16 05:00:00|3118|3115|3120|3115|3143|3142|3110|3109|16257245
1389934800000|2014-01-17 05:00:00|3128|3125|3109|3104|3129|3128|3096|3095|18842755
1390280400000|2014-01-21 05:00:00|3138|3133|3125|3120|3141|3140|3096|3095|20717286
1390366800000|2014-01-22 05:00:00|3129|3126|3128|3127|3134|3133|3110|3109|18707435
1390453200000|2014-01-23 05:00:00|3102|3100|3105|3101|3123|3122|3092|3091|22724289
1390539600000|2014-01-24 05:00:00|3080|3077|3012|3008|3096|3094|3007|3006|28935555
1390798800000|2014-01-27 05:00:00|3005|3004|2968|2967|3025|3024|2968|2967|29439229
1390885200000|2014-01-28 05:00:00|3050|3044|3042|3042|3075|3074|3014|3013|30386882
1390971600000|2014-01-29 05:00:00|3028|3024|3014|3008|3046|3045|3001|3000|26577426
1391058000000|2014-01-30 05:00:00|3045|3044|3082|3081|3085|3084|3021|3020|26821811
1391144400000|2014-01-31 05:00:00|3060|3054|3040|3039|3066|3065|3022|3021|32008469
1391403600000|2014-02-03 05:00:00|3111|3110|3064|3059|3169|3168|3058|3057|56191659
1391490000000|2014-02-04 05:00:00|3164|3160|3146|3141|3200|3199|3126|3125|43900075
1391576400000|2014-02-05 05:00:00|3091|3090|3069|3064|3118|3117|3059|3058|33570657
1391662800000|2014-02-06 05:00:00|3071|3070|3084|3083|3091|3090|3061|3060|20427716
1391749200000|2014-02-07 05:00:00|3082|3077|3123|3118|3128|3127|3062|3061|24800472
1392008400000|2014-02-10 05:00:00|3127|3123|3147|3146|3147|3146|3114|3113|19749256
1392094800000|2014-02-11 05:00:00|3175|3172|3188|3184|3198|3197|3144|3143|21312543
1392181200000|2014-02-12 05:00:00|3187|3183|3161|3160|3200|3199|3156|3155|18592163
1392267600000|2014-02-13 05:00:00|3151|3150|3171|3170|3185|3184|3141|3140|16746184
1392354000000|2014-02-14 05:00:00|3190|3188|3194|3192|3200|3199|3171|3170|16967214
1392699600000|2014-02-18 05:00:00|3195|3190|3189|3188|3209|3208|3180|3179|17165907
1392786000000|2014-02-19 05:00:00|3189|3188|3149|3148|3196|3195|3145|3144|25494540
1392872400000|2014-02-20 05:00:00|3149|3148|3156|3155|3171|3170|3127|3126|20131182
1392958800000|2014-02-21 05:00:00|3156|3155|3146|3146|3177|3176|3145|3144|16249149
1393218000000|2014-02-24 05:00:00|3208|3208|3199|3197|3208|3208|3153|3153|33880647
1393304400000|2014-02-25 05:00:00|3199|3197|3190|3189|3199|3198|3154|3151|24349901
1393390800000|2014-02-26 05:00:00|3190|3189|3199|3196|3200|3199|3172|3171|22084589
1393477200000|2014-02-27 05:00:00|3199|3196|3224|3220|3224|3223|3184|3183|19192557
1393563600000|2014-02-28 05:00:00|3224|3220|3211|3210|3241|3240|3186|3185|21235157
1393822800000|2014-03-03 05:00:00|3211|3210|3199|3198|3214|3213|3159|3158|20232124
1393909200000|2014-03-04 05:00:00|3236|3236|3271|3268|3274|3273|3236|3236|22516848
1393995600000|2014-03-05 05:00:00|3271|3268|3277|3274|3295|3294|3261|3260|20290464
1394082000000|2014-03-06 05:00:00|3277|3274|3249|3245|3296|3295|3242|3241|18376987
1394168400000|2014-03-07 05:00:00|3249|3245|3243|3242|3267|3265|3219|3218|15429214
1394424000000|2014-03-10 04:00:00|3245|3240|3248|3236|3257|3254|3230|3229|14492021
1394510400000|2014-03-11 04:00:00|3248|3236|3243|3242|3262|3261|3225|3224|22289873
1394596800000|2014-03-12 04:00:00|3243|3242|3197|3196|3257|3256|3194|3193|29999194
1394683200000|2014-03-13 04:00:00|3197|3196|3112|3111|3202|3201|3092|3091|42694649
1394769600000|2014-03-14 04:00:00|3112|3111|3126|3118|3144|3143|3084|3083|22934387
1395028800000|2014-03-17 04:00:00|3136|3135|3141|3140|3153|3152|3127|3126|17714516
1395115200000|2014-03-18 04:00:00|3144|3142|3196|3188|3206|3205|3143|3142|20861775
1395201600000|2014-03-19 04:00:00|3201|3191|3171|3170|3209|3208|3140|3139|20492196
1395288000000|2014-03-20 04:00:00|3211|3209|3197|3190|3211|3210|3171|3171|20656605
1395374400000|2014-03-21 04:00:00|3232|3227|3176|3175|3243|3242|3147|3146|38062406
1395633600000|2014-03-24 04:00:00|3179|3178|3153|3149|3191|3189|3133|3132|33489354
1395720000000|2014-03-25 04:00:00|3172|3171|3183|3182|3199|3198|3160|3159|18369231
1395806400000|2014-03-26 04:00:00|3201|3198|3219|3218|3241|3240|3168|3167|28489384
1395892800000|2014-03-27 04:00:00|3222|3221|3214|3206|3239|3238|3191|3190|24036502
1395979200000|2014-03-28 04:00:00|3220|3218|3190|3181|3248|3247|3175|3174|18718888
1396238400000|2014-03-31 04:00:00|3206|3195|3213|3212|3218|3217|3184|3183|13983062
1396324800000|2014-04-01 04:00:00|3198|3196|3194|3193|3225|3224|3176|3175|18502731
1396411200000|2014-04-02 04:00:00|3192|3191|3230|3229|3240|3239|3185|3184|18760693
1396497600000|2014-04-03 04:00:00|3244|3242|3242|3236|3249|3248|3219|3218|17298197
1396584000000|2014-04-04 04:00:00|3253|3253|3217|3216|3269|3268|3208|3207|23759709
1396843200000|2014-04-07 04:00:00|3151|3149|3123|3118|3172|3171|3106|3105|42799865
1396929600000|2014-04-08 04:00:00|3124|3121|3089|3088|3140|3139|3086|3085|29965304
1397016000000|2014-04-09 04:00:00|3100|3095|3123|3122|3125|3124|3063|3062|35145126
1397102400000|2014-04-10 04:00:00|3140|3139|3061|3060|3142|3141|3052|3051|26699150
1397188800000|2014-04-11 04:00:00|3049|3047|2987|2986|3050|3049|2984|2983|36238208
1397448000000|2014-04-14 04:00:00|3013|3008|2990|2985|3013|3012|2958|2957|26643509
1397534400000|2014-04-15 04:00:00|3000|2997|2994|2986|3011|3010|2961|2960|27140673
1397620800000|2014-04-16 04:00:00|3019|3015|3009|3008|3021|3020|2993|2992|27264717
1397707200000|2014-04-17 04:00:00|3014|3011|3026|3025|3040|3039|3008|3007|23486595
1398052800000|2014-04-21 04:00:00|3051|3048|3086|3085|3094|3093|3041|3040|26974406
1398139200000|2014-04-22 04:00:00|3091|3090|3102|3098|3125|3124|3086|3085|23400854
1398225600000|2014-04-23 04:00:00|3106|3105|3095|3092|3112|3111|3077|3076|18432618
1398312000000|2014-04-24 04:00:00|3084|3083|3072|3068|3088|3085|3021|3020|23083300
1398398400000|2014-04-25 04:00:00|3073|3071|3077|3073|3080|3079|3055|3054|16478402
1398657600000|2014-04-28 04:00:00|3160|3159|3209|3198|3235|3234|3138|3136|63506642
1398744000000|2014-04-29 04:00:00|3207|3205|3175|3174|3209|3208|3141|3140|35013223
1398830400000|2014-04-30 04:00:00|3177|3176|3130|3129|3194|3193|3123|3122|30470326
1398916800000|2014-05-01 04:00:00|3109|3107|3115|3114|3158|3157|3095|3094|37188889
1399003200000|2014-05-02 04:00:00|3101|3097|3077|3072|3105|3105|3063|3062|37641825
1399262400000|2014-05-05 04:00:00|3024|3022|2995|2992|3026|3025|2986|2985|50394657
1399348800000|2014-05-06 04:00:00|3002|3000|2945|2943|3002|3001|2935|2934|49172353
1399435200000|2014-05-07 04:00:00|2922|2919|2905|2899|2948|2947|2886|2885|43559236
1399521600000|2014-05-08 04:00:00|2913|2905|2917|2916|2944|2943|2900|2899|33182443
1399608000000|2014-05-09 04:00:00|2910|2906|2906|2902|2921|2920|2878|2877|34635406
1399867200000|2014-05-12 04:00:00|2935|2934|2913|2912|2935|2934|2904|2903|18909765
1399953600000|2014-05-13 04:00:00|2918|2914|2921|2912|2940|2939|2911|2910|23867657
1400040000000|2014-05-14 04:00:00|2914|2913|2913|2909|2928|2927|2893|2892|24143233
1400126400000|2014-05-15 04:00:00|2910|2907|2908|2906|2918|2917|2892|2891|24312304
1400212800000|2014-05-16 04:00:00|2902|2901|2913|2912|2954|2953|2902|2900|30649124
1400472000000|2014-05-19 04:00:00|2955|2954|2931|2926|2972|2971|2926|2925|34378433
1400558400000|2014-05-20 04:00:00|2953|2950|2931|2924|2954|2953|2922|2921|21981270
1400644800000|2014-05-21 04:00:00|2930|2923|2963|2960|2963|2962|2921|2920|19527910
1400731200000|2014-05-22 04:00:00|2962|2958|2969|2961|2987|2986|2955|2954|19870926
1400817600000|2014-05-23 04:00:00|2960|2956|2952|2946|2964|2963|2944|2943|16418874
1401163200000|2014-05-27 04:00:00|2991|2990|2962|2956|2991|2990|2958|2956|21908306
1401249600000|2014-05-28 04:00:00|2972|2968|2962|2961|2983|2982|2961|2960|22138128
1401336000000|2014-05-29 04:00:00|2976|2974|2961|2958|2976|2975|2954|2953|20347202
1401422400000|2014-05-30 04:00:00|2960|2959|2966|2963|2971|2970|2952|2951|19754355
1401681600000|2014-06-02 04:00:00|2962|2961|2973|2970|2980|2979|2962|2961|17833350
1401768000000|2014-06-03 04:00:00|2977|2974|2959|2958|2983|2982|2956|2955|21210565
1401854400000|2014-06-04 04:00:00|2963|2960|2964|2963|2974|2973|2953|2952|20989646
1401940800000|2014-06-05 04:00:00|2968|2967|2976|2975|2977|2976|2949|2948|16803569
1402027200000|2014-06-06 04:00:00|2982|2981|2941|2938|2987|2986|2935|2934|23617295
1402286400000|2014-06-09 04:00:00|2940|2937|2940|2932|2943|2942|2921|2920|21870813
1402372800000|2014-06-10 04:00:00|2938|2937|2952|2946|2952|2949|2926|2925|15531074
1402459200000|2014-06-11 04:00:00|2946|2944|2947|2941|2954|2953|2939|2938|15602068
1402545600000|2014-06-12 04:00:00|2938|2936|2948|2942|2959|2958|2936|2935|21297153
1402632000000|2014-06-13 04:00:00|2946|2945|2952|2946|2960|2959|2937|2936|16547279
1402891200000|2014-06-16 04:00:00|2951|2950|2963|2959|2971|2970|2933|2932|21724892
1402977600000|2014-06-17 04:00:00|2956|2953|2953|2945|2962|2961|2945|2944|16882578
1403064000000|2014-06-18 04:00:00|2952|2952|2971|2967|2971|2970|2935|2934|17638962
1403150400000|2014-06-19 04:00:00|2970|2969|2959|2957|2971|2970|2951|2950|17213791
1403236800000|2014-06-20 04:00:00|2973|2970|2978|2977|2992|2991|2964|2963|23367637
1403496000000|2014-06-23 04:00:00|2982|2980|2946|2945|2985|2984|2934|2933|23268262
1403582400000|2014-06-24 04:00:00|2947|2944|2931|2930|2949|2947|2931|2930|21091731
1403668800000|2014-06-25 04:00:00|2917|2916|2982|2976|2984|2983|2916|2915|27959376
1403755200000|2014-06-26 04:00:00|2972|2969|2961|2959|2979|2978|2949|2948|17809639
1403841600000|2014-06-27 04:00:00|2971|2966|2973|2966|2975|2974|2949|2948|16751290
1404100800000|2014-06-30 04:00:00|2975|2971|2968|2964|2984|2983|2963|2962|15465393
1404187200000|2014-07-01 04:00:00|2962|2961|3011|3005|3022|3021|2959|2958|22424660
1404273600000|2014-07-02 04:00:00|3007|3006|3040|3037|3042|3041|3001|3000|15593429
1404360000000|2014-07-03 04:00:00|3062|3061|3062|3054|3063|3062|3030|3029|10441916
1404705600000|2014-07-07 04:00:00|3090|3051|3049|3042|3090|3062|3039|3013|14979181
1404792000000|2014-07-08 04:00:00|3089|3010|3025|3015|3090|3048|3003|3000|18413786
1404878400000|2014-07-09 04:00:00|3030|2990|3010|3005|3030|3027|2991|2990|18399572
1404964800000|2014-07-10 04:00:00|3041|2972|3011|2990|3041|3003|2958|2955|17870884
1405051200000|2014-07-11 04:00:00|3033|2963|3007|3005|3041|3011|2981|2963|16494611
1405310400000|2014-07-14 04:00:00|3041|2968|3024|3018|3041|3032|3011|2953|17282372
1405396800000|2014-07-15 04:00:00|3040|2999|3048|3041|3054|3053|3020|2999|26230360
1405483200000|2014-07-16 04:00:00|3071|2999|3096|3093|3100|3097|3037|2999|29375076
1405569600000|2014-07-17 04:00:00|3100|3050|3050|3040|3131|3130|3033|2999|28764031
1405656000000|2014-07-18 04:00:00|3094|3034|3069|3063|3094|3074|3035|3034|20490750
1405915200000|2014-07-21 04:00:00|3100|3024|3039|3034|3100|3063|3031|2999|19462515
1406001600000|2014-07-22 04:00:00|3071|3040|3058|3049|3071|3070|3040|3040|15987173
1406088000000|2014-07-23 04:00:00|3094|3014|3048|3039|3099|3066|3033|3014|17271262
1406174400000|2014-07-24 04:00:00|3082|3015|3040|3033|3099|3057|3033|3002|11465664
1406260800000|2014-07-25 04:00:00|3074|3001|3018|3016|3085|3041|3009|2999|12354358
1406520000000|2014-07-28 04:00:00|3003|2999|3010|3007|3050|3016|2969|2955|22990495
1406606400000|2014-07-29 04:00:00|3037|2974|2985|2980|3100|3053|2970|2969|34208770
1406692800000|2014-07-30 04:00:00|2975|2950|2933|2926|3020|2968|2904|2903|30917833
1406779200000|2014-07-31 04:00:00|2967|2911|2876|2874|2967|2931|2871|2869|33717754
1406865600000|2014-08-01 04:00:00|2894|2822|2899|2886|2933|2909|2845|2822|24488071
1407124800000|2014-08-04 04:00:00|2915|2880|2873|2868|2915|2895|2861|2860|19963546
1407211200000|2014-08-05 04:00:00|2910|2861|2849|2845|2910|2870|2830|2829|24316962
1407297600000|2014-08-06 04:00:00|2861|2822|2836|2833|2861|2850|2809|2808|21017544
1407384000000|2014-08-07 04:00:00|2861|2797|2803|2800|2861|2845|2793|2792|24682666
1407470400000|2014-08-08 04:00:00|2788|2742|2832|2811|2840|2839|2780|2742|26050102
1407729600000|2014-08-11 04:00:00|2861|2804|2839|2830|2861|2855|2820|2775|18055731
1407816000000|2014-08-12 04:00:00|2856|2793|2810|2808|2856|2835|2804|2765|18081926
1407902400000|2014-08-13 04:00:00|2848|2789|2838|2835|2848|2843|2810|2789|15415135
1407988800000|2014-08-14 04:00:00|2844|2789|2880|2877|2880|2878|2818|2789|18068363
1408075200000|2014-08-15 04:00:00|2902|2853|2868|2861|2917|2891|2842|2841|19131236
1408334400000|2014-08-18 04:00:00|2909|2836|2884|2880|2914|2893|2869|2836|20637381
1408420800000|2014-08-19 04:00:00|2922|2849|2894|2883|2933|2902|2869|2849|16181820
1408507200000|2014-08-20 04:00:00|2926|2851|2889|2880|2926|2897|2875|2851|14546903
1408593600000|2014-08-21 04:00:00|2927|2874|2887|2882|2933|2898|2875|2874|20296731
1408680000000|2014-08-22 04:00:00|2936|2885|2897|2891|2936|2897|2882|2874|13955403
1408939200000|2014-08-25 04:00:00|2948|2870|2900|2891|2948|2910|2892|2870|15232296
1409025600000|2014-08-26 04:00:00|2928|2879|2928|2925|2931|2930|2890|2879|14577753
1409112000000|2014-08-27 04:00:00|2948|2905|2957|2956|2957|2956|2930|2905|20586925
1409198400000|2014-08-28 04:00:00|2993|2916|2946|2940|2993|2966|2933|2913|18251329
1409284800000|2014-08-29 04:00:00|2983|2913|2939|2930|2985|2946|2930|2913|12898365
1409630400000|2014-09-02 04:00:00|2976|2913|2942|2926|2976|2949|2917|2900|18600697
1409716800000|2014-09-03 04:00:00|2968|2913|2941|2933|2975|2951|2924|2913|18189773
1409803200000|2014-09-04 04:00:00|2975|2901|2944|2937|2975|2955|2931|2872|19544455
1409889600000|2014-09-05 04:00:00|2975|2899|2963|2956|2975|2965|2922|2865|14675269
1410148800000|2014-09-08 04:00:00|2975|2921|2939|2936|2975|2964|2928|2892|12798359
1410235200000|2014-09-09 04:00:00|2975|2902|2926|2923|2975|2945|2902|2850|19297925
1410321600000|2014-09-10 04:00:00|2963|2916|2946|2931|2975|2952|2917|2916|15961262
1410408000000|2014-09-11 04:00:00|2975|2916|2963|2960|2975|2963|2929|2916|16844713
1410494400000|2014-09-12 04:00:00|2975|2924|2947|2940|2975|2959|2935|2916|14115140
1410753600000|2014-09-15 04:00:00|2970|2916|2991|2990|2992|2991|2936|2916|20552734
1410840000000|2014-09-16 04:00:00|3026|2950|3004|2997|3027|3011|2976|2949|17334540
1410926400000|2014-09-17 04:00:00|3020|2997|3038|3030|3046.5|3046|2997|2997|22036380
1411012800000|2014-09-18 04:00:00|3076|3010|3063|3050|3095|3071|3035|3010|22572741
1411099200000|2014-09-19 04:00:00|3099|3017|3045|3033|3099|3083|3027|3000|26799573
1411358400000|2014-09-22 04:00:00|3070|3000|3020|3005|3070|3036|2999|2998|21907099
1411444800000|2014-09-23 04:00:00|3070|2946|3001|2990|3070|3022|2951|2946|24021857
1411531200000|2014-09-24 04:00:00|3039|2991|3030|3021|3045|3044|3004|2990|19184581
1411617600000|2014-09-25 04:00:00|3065|2992|3015|3001|3065|3036|2998|2985|18446857
1411704000000|2014-09-26 04:00:00|3011|2961|2977|2972|3011|3011|2957|2956.49|21137465
1411963200000|2014-09-29 04:00:00|2972|2936|2975|2970|3008|2983|2946|2916|17671048
1412049600000|2014-09-30 04:00:00|3050|2916|2959|2952|3050|2998|2955|2916|22299113
1412136000000|2014-10-01 04:00:00|2953|2924|2934|2922|2959|2956|2903|2902|32014173
1412222400000|2014-10-02 04:00:00|2930|2889|2905|2902|2930|2929|2890|2889|25662505
1412308800000|2014-10-03 04:00:00|2950|2850|2926|2922|2950|2930|2901|2850|20076933
1412568000000|2014-10-06 04:00:00|2950|2893|2917|2901|2950|2937|2902|2864|13395977
1412654400000|2014-10-07 04:00:00|2950|2880|2892|2880|2950|2916|2880|2879|22029624
1412740800000|2014-10-08 04:00:00|2913|2870|2946|2935|2949|2938|2855|2854|25819334
1412827200000|2014-10-09 04:00:00|2950|2900|2913|2890|2950|2943|2886|2875|19413912
1412913600000|2014-10-10 04:00:00|2938|2858|2913|2905|2947|2946|2890|2850|27249821
1413172800000|2014-10-13 04:00:00|2936|2856|2849|2847|2961|2928|2840|2838|30519136
1413259200000|2014-10-14 04:00:00|2885|2840|2864|2841|2909|2879|2841|2840|20626572
1413345600000|2014-10-15 04:00:00|2887|2840|2823|2804|2893|2841|2757|2756|35859019
1413432000000|2014-10-16 04:00:00|2801|2790|2777|2775|2801|2800|2751|2750|32311310
1413518400000|2014-10-17 04:00:00|2815|2763|2794|2785|2815|2807|2764|2763|28966980
1413777600000|2014-10-20 04:00:00|2836|2766|2799|2797|2841|2799|2761|2760|35357240
1413864000000|2014-10-21 04:00:00|2837|2799|2839|2827|2852|2851|2799|2799|31002867
1413950400000|2014-10-22 04:00:00|2873|2800|2840|2835|2886|2848|2801|2800|26094285
1414036800000|2014-10-23 04:00:00|2870|2812|2911|2910|2940|2929|2848|2812|26591585
1414123200000|2014-10-24 04:00:00|2953|2875|2913|2904|2976|2940|2872|2871|23264448
1414382400000|2014-10-27 04:00:00|2972|2890|2926|2903|2972|2929|2896|2878|19217635
1414468800000|2014-10-28 04:00:00|2950|2870|2914|2907|2975|2965|2887|2870|27186088
1414555200000|2014-10-29 04:00:00|2975|2870|2962|2950|2975|2962|2905|2870|24169292
1414641600000|2014-10-30 04:00:00|2975|2911|2995|2983|2999|2996|2930|2908|16602866
1414728000000|2014-10-31 04:00:00|3020|3000|2991|2988|3020|3019|2982|2981|19812318
1414990800000|2014-11-03 05:00:00|3020|2951|3024|3020|3024|3021|2987|2951|17402899
1415077200000|2014-11-04 05:00:00|3050|2995|3028|3020|3050|3029|2988|2987|21028719
1415163600000|2014-11-05 05:00:00|3018|2973|3005|2992|3055|3034|2981|2927|17253642
1415250000000|2014-11-06 05:00:00|3022|2963|3002|2992|3026|3025|2997|2927|11832837
1415336400000|2014-11-07 05:00:00|3050|2970|2994|2992|3050|3014|2977|2927|14329835
1415595600000|2014-11-10 05:00:00|3034|2985|3020|3012|3050|3027|2982|2981|18322894
1415682000000|2014-11-11 05:00:00|3050|2982|3036|3032|3050|3039|3011|2982|14185327
1415768400000|2014-11-12 05:00:00|3050|3000|3042|3036|3054|3053|3023|3000|16572157
1415854800000|2014-11-13 05:00:00|3083|3001|3041|3030|3099|3061|3028|3000|10697604
1415941200000|2014-11-14 05:00:00|3062|3004|3034|3030|3062|3055|3023|3004|14648377
1416200400000|2014-11-17 05:00:00|2998|2922|3035|3029|3041|3040|2971|2922|22450628
1416286800000|2014-11-18 05:00:00|3062|3000|3068|3059|3071|3070|3030|3000|17204019
1416373200000|2014-11-19 05:00:00|3099|3039|3044|3041|3099|3057|3029|3013|13608325
1416459600000|2014-11-20 05:00:00|3086|3010|3048|3032|3099|3048|3026|3010|13913138
1416546000000|2014-11-21 05:00:00|3080|3010|3042|3036|3099|3078|3021|3010|20712057
1416805200000|2014-11-24 05:00:00|3090|3010|3023|3013|3100|3062|3013|3010|27331665
1416891600000|2014-11-25 05:00:00|3040|3019|3054|3047|3070|3065|3019|3010|20479119
1416978000000|2014-11-26 05:00:00|3092|3015|3115|3111|3124|3120|3057|3015|23867798
1417150800000|2014-11-28 05:00:00|3112|3112|3117|3116|3164|3163|3107|3106|14544314
1417410000000|2014-12-01 05:00:00|3147|3101|3146|3129|3185|3150|3086|3081|19568103
1417496400000|2014-12-02 05:00:00|3185|3091|3159|3157|3185|3161|3125|3091|21663579
1417582800000|2014-12-03 05:00:00|3180|3131.25|3178|3172|3180|3179|3132|3131.25|23147734
1417669200000|2014-12-04 05:00:00|3185|3133|3166|3151|3185|3181|3135|3102|17108669
1417755600000|2014-12-05 05:00:00|3185|3160|3199|3197|3215|3214|3161|3160|19910083
1418014800000|2014-12-08 05:00:00|3222|3159|3199|3194|3222|3221|3176|3159|21713667
1418101200000|2014-12-09 05:00:00|3201|3147|3186|3181|3201|3199|3146|3145|23256573
1418187600000|2014-12-10 05:00:00|3217.5|3153|3204|3181|3217.5|3217|3173|3153|24752013
1418274000000|2014-12-11 05:00:00|3220|3150|3162|3156|3220|3218|3152|3150|21303035
1418360400000|2014-12-12 05:00:00|3150|3113|3140|3093|3150|3150|3087|3086|22634880
1418619600000|2014-12-15 05:00:00|3139|3054|3099|3086|3142|3116|3069|3054|27482850
1418706000000|2014-12-16 05:00:00|3129|3044|3090|3059|3155|3154|3060|3020|19162409
1418792400000|2014-12-17 05:00:00|3091|3034|3124|3094|3136|3135|3059|3020|20545056
1418878800000|2014-12-18 05:00:00|3150|3134|3199|3191|3207|3199|3140|3134|28835012
1418965200000|2014-12-19 05:00:00|3210|3163|3201|3192|3210|3208|3162|3161|36271153
1419224400000|2014-12-22 05:00:00|3249|3175|3208|3205|3249|3211|3162|3161|15036225
1419310800000|2014-12-23 05:00:00|3244|3160|3149|3142|3245|3222|3078|3077|30003483
1419397200000|2014-12-24 05:00:00|3164|3140|3145|3144|3165|3164|3141|3140|7140063
1419570000000|2014-12-26 05:00:00|3151|3140|3166|3165|3184|3183|3131|3130|6535491
1419829200000|2014-12-29 05:00:00|3165|3137|3144|3137|3165|3161|3138|3137|10698302
1419915600000|2014-12-30 05:00:00|3149|3124|3145|3138|3149|3148|3125|3124|10072213
1420002000000|2014-12-31 05:00:00|3170|3110|3116|3115|3170|3169|3110|3110|11369586
1420174800000|2015-01-02 05:00:00|3170|3115|3143|3130|3178|3177|3123|3115|12531138
1420434000000|2015-01-05 05:00:00|3143|3101|3125|3117|3143|3141|3102|3101|17795819
1420520400000|2015-01-06 05:00:00|3163|3080|3159|3142|3195|3186|3113|3077|25293652
1420606800000|2015-01-07 05:00:00|3190|3155|3190|3185|3190|3189|3155|3155|16998313
1420693200000|2015-01-08 05:00:00|3197|3158|3257|3246|3264|3264|3197|3123|38790542
1420779600000|2015-01-09 05:00:00|3266|3201|3265|3250|3270|3269|3243|3185|19986362
1421038800000|2015-01-12 05:00:00|3285|3255|3288|3261|3288|3287|3258|3255|20887084
1421125200000|2015-01-13 05:00:00|3323|3238|3244|3240|3323|3322|3213|3212|30071453
1421211600000|2015-01-14 05:00:00|3272|3202|3264|3249|3272|3271|3205|3202|24204796
1421298000000|2015-01-15 05:00:00|3277|3227|3259|3229|3277|3276|3226|3225|20583311
1421384400000|2015-01-16 05:00:00|3280|3220|3281|3261|3282|3281|3224|3220|19668403
1421730000000|2015-01-20 05:00:00|3320|3254|3310|3300|3320|3314|3255|3254|33604561
1421816400000|2015-01-21 05:00:00|3340|3282|3273|3266|3340|3306|3257|3256|29478378
1421902800000|2015-01-22 05:00:00|3292|3237|3271|3262|3292|3285|3206|3205|26853757
1421989200000|2015-01-23 05:00:00|3328|3239|3255|3247|3347|3287|3244|3200|22343048
1422248400000|2015-01-26 05:00:00|3304|3240|3278|3272|3347|3284|3217|3200|22735341
1422334800000|2015-01-27 05:00:00|3325|3236|3271|3270|3347|3334|3185|3123|36383190
1422421200000|2015-01-28 05:00:00|3305|3216|3206|3200|3348|3277|3180|3176|28071419
1422507600000|2015-01-29 05:00:00|3236|3152|3191|3180|3258|3200|3155|3123|24339514
1422594000000|2015-01-30 05:00:00|3180|3139|3130|3125|3180|3179|3121|3120|32389670
1422853200000|2015-02-02 05:00:00|3172|3110|3169|3156|3172|3172|3103|3088|19272918
1422939600000|2015-02-03 05:00:00|3202|3120|3235|3230|3258|3232|3147|3108|27267867
1423026000000|2015-02-04 05:00:00|3257|3240|3207|3193|3257|3240|3172|3171|32166029
1423112400000|2015-02-05 05:00:00|3225|3224|3295|3292|3325|3321|3224|3224|54941788
1423198800000|2015-02-06 05:00:00|3341.5|3273|3324|3319|3341.5|3341|3274|3273|31324645
1423458000000|2015-02-09 05:00:00|3336|3285|3329|3325|3336|3335|3286|3285|25290671
1423544400000|2015-02-10 05:00:00|3350|3268|3409|3408|3422|3421|3329|3242|47201052
1423630800000|2015-02-11 05:00:00|3432|3386|3434|3432|3451|3450|3392|3386|30100026
1423717200000|2015-02-12 05:00:00|3484|3417|3490|3479|3567|3496|3424|3417|32426579
1423803600000|2015-02-13 05:00:00|3525|3444|3468|3455|3525|3498|3452|3417|15839033
1424149200000|2015-02-17 05:00:00|3491|3417|3458|3450|3500|3484|3438|3417|16411006
1424235600000|2015-02-18 05:00:00|3469|3417|3448|3435|3469|3457|3425|3417|15602442
1424322000000|2015-02-19 05:00:00|3469|3417|3440|3437|3469|3446|3412|3411|18928197
1424408400000|2015-02-20 05:00:00|3484|3430|3460|3446|3525|3457|3411|3410|18774741
1424667600000|2015-02-23 05:00:00|3501|3412|3436|3431|3501|3451|3406|3371|19646761
1424754000000|2015-02-24 05:00:00|3439|3408.25|3439|3431|3439|3438|3409|3408.25|15076876
1424840400000|2015-02-25 05:00:00|3479|3393|3466|3460|3479|3478|3394|3393|32801968
1424926800000|2015-02-26 05:00:00|3480|3416|3458|3454|3480|3471|3438|3416|14619823
1425013200000|2015-02-27 05:00:00|3459|3429|3437|3432|3466|3466|3430|3429|18144770
1425272400000|2015-03-02 05:00:00|3480|3403|3479|3477|3480|3479|3404|3403|18639642
1425358800000|2015-03-03 05:00:00|3489|3441|3456|3450|3489|3488|3442|3441|18447166
1425445200000|2015-03-04 05:00:00|3497|3404|3464|3456|3525|3476|3427|3404|17043746
1425531600000|2015-03-05 05:00:00|3481|3440|3458|3451|3481|3481|3441|3440|16418588
1425618000000|2015-03-06 05:00:00|3457.27|3375|3410|3397|3457.27|3455|3376|3375|28103390
1425873600000|2015-03-09 04:00:00|3438|3357|3421|3382|3438|3417|3367|3356|24126013
1425960000000|2015-03-10 04:00:00|3413|3375|3413|3378|3413|3412|3366|3361|27326780
1426046400000|2015-03-11 04:00:00|3422|3356|3374|3365|3422|3409|3363|3356|17118923
1426132800000|2015-03-12 04:00:00|3406|3368|3406|3379|3406|3405|3368|3368|21570426
1426219200000|2015-03-13 04:00:00|3438|3357|3399|3391|3438|3401|3370|3356|21750046
1426478400000|2015-03-16 04:00:00|3438|3390|3441|3422|3456|3455|3397|3390|19244993
1426564800000|2015-03-17 04:00:00|3430|3400|3415|3400|3430|3429|3395|3394|17958648
1426651200000|2015-03-18 04:00:00|3431|3390|3495|3438|3495|3449|3376|3375|29412486
1426737600000|2015-03-19 04:00:00|3438|3407|3419|3414|3438|3437|3407|3407|16612511
1426824000000|2015-03-20 04:00:00|3471|3369|3430|3429|3471|3446|3399|3356|37849147
1427083200000|2015-03-23 04:00:00|3458|3417|3518|3505|3545|3544|3420|3402|44283035
1427169600000|2015-03-24 04:00:00|3558|3503|3455|3435|3559|3515|3450|3435|25381641
1427256000000|2015-03-25 04:00:00|3498|3437|3449|3413|3504|3499|3428|3372|25197509
1427342400000|2015-03-26 04:00:00|3452|3410|3429|3420|3452|3439|3370|3360|20260195
1427428800000|2015-03-27 04:00:00|3456|3375|3453|3447|3460|3459|3418|3360|17656981
1427688000000|2015-03-30 04:00:00|3517|3424|3502|3496|3559|3521|3456|3424|20182567
1427774400000|2015-03-31 04:00:00|3532|3439|3499|3480|3559|3512|3476|3439|20695618
1427860800000|2015-04-01 04:00:00|3512|3419|3440|3414|3521|3480|3411|3410|25994470
1427947200000|2015-04-02 04:00:00|3463|3421.5|3442|3433|3463|3462|3422|3421.5|18515829
1428292800000|2015-04-06 04:00:00|3442|3433|3467|3445|3481|3480|3424|3423|15943457
1428379200000|2015-04-07 04:00:00|3489|3450.65|3464|3450.65|3489|3488|3453|3450.65|12557429
1428465600000|2015-04-08 04:00:00|3504|3415|3469|3464|3505|3483|3443|3414|19919791
1428552000000|2015-04-09 04:00:00|3509|3437.5|3508|3503|3509|3506|3438|3437.5|25103517
1428638400000|2015-04-10 04:00:00|3536|3480|3548.9|3536|3548.9|3547|3480|3480|20593735
1428897600000|2015-04-13 04:00:00|3575|3481|3510|3508|3583|3552|3502|3481|20746281
1428984000000|2015-04-14 04:00:00|3531|3511|3512|3503|3531|3531|3491|3491|14052456
1429070400000|2015-04-15 04:00:00|3547|3503|3525|3521|3583|3575|3505|3503|19646687
1429156800000|2015-04-16 04:00:00|3555|3479|3525|3510|3555|3528|3503|3479|14920975
1429243200000|2015-04-17 04:00:00|3513|3478|3503|3488|3513|3513|3479|3478|22560851
1429502400000|2015-04-20 04:00:00|3555|3476|3501|3500|3555|3523|3494|3476|18410876
1429588800000|2015-04-21 04:00:00|3518|3476|3503|3484|3541|3540|3481|3475|20202072
1429675200000|2015-04-22 04:00:00|3517|3476|3495|3494|3517|3508|3484|3437|11804673
1429761600000|2015-04-23 04:00:00|3517|3482|3545|3537|3545|3545|3483|3482|18774201
1429848000000|2015-04-24 04:00:00|3543|3505|3534|3524|3543|3543|3506|3505|17478661
1430107200000|2015-04-27 04:00:00|3532|3484|3470|3468|3565|3560|3443|3442|35792804
1430193600000|2015-04-28 04:00:00|3522|3461|3448|3444|3529|3494|3416|3350|37668215
1430280000000|2015-04-29 04:00:00|3482|3435|3428|3418|3482|3445|3396|3395|30936875
1430366400000|2015-04-30 04:00:00|3459|3380|3408|3395|3539|3425|3372|3371|23536097
1430452800000|2015-05-01 04:00:00|3421|3385|3413|3408|3421|3420|3388|3385|17671994
1430712000000|2015-05-04 04:00:00|3444|3405|3432|3425|3450.5|3450|3409|3405|17637624
1430798400000|2015-05-05 04:00:00|3472|3377|3425|3405|3481|3443|3402|3377|18652198
1430884800000|2015-05-06 04:00:00|3410|3377|3359|3341|3427|3400|3322|3321|23183892
1430971200000|2015-05-07 04:00:00|3387|3300|3379|3355|3390|3374|3327|3300|17996301
1431057600000|2015-05-08 04:00:00|3404|3358|3405|3390|3415|3414|3375|3358|17944612
1431316800000|2015-05-11 04:00:00|3426|3393|3401|3396|3426|3425|3395|3393|19817269
1431403200000|2015-05-12 04:00:00|3400|3340|3385|3379|3401|3395|3373|3310|15663986
1431489600000|2015-05-13 04:00:00|3401|3340|3364|3355|3401|3384|3348|3340|20712606
1431576000000|2015-05-14 04:00:00|3401|3340|3401|3369|3401|3398|3367|3340|14253315
1431662400000|2015-05-15 04:00:00|3400|3361|3405|3350|3414|3405|3390|3350|13697220
1431921600000|2015-05-18 04:00:00|3413|3348|3400|3398|3413|3405|3390|3348|19442711
1432008000000|2015-05-19 04:00:00|3413|3390|3433|3385|3439|3438|3385|3350|17298341
1432094400000|2015-05-20 04:00:00|3468|3376|3429|3401|3477|3448|3423|3375|13087740
1432180800000|2015-05-21 04:00:00|3477|3385|3446|3418|3483|3448|3422|3383|14865267
1432267200000|2015-05-22 04:00:00|3485|3395|3435|3424|3489|3448|3424|3395|10505731
1432612800000|2015-05-26 04:00:00|3470|3378|3433|3416|3470|3433|3404|3378|16421739
1432699200000|2015-05-27 04:00:00|3474|3340|3444|3421|3474|3446|3408|3340|13374598
1432785600000|2015-05-28 04:00:00|3474|3388|3454|3445|3474|3452|3428|3388|13360942
1432872000000|2015-05-29 04:00:00|3484|3441|3482|3477|3499|3498|3441|3441|34836208
1433131200000|2015-06-01 04:00:00|3514|3447|3499|3457|3535|3500|3454|3435|22798394
1433217600000|2015-06-02 04:00:00|3483|3413|3471|3433|3483|3465|3436|3390|15507580
1433304000000|2015-06-03 04:00:00|3495|3407|3450|3438|3502|3465|3429|3407|15015619
1433390400000|2015-06-04 04:00:00|3455.5|3411|3432|3424|3455.5|3455|3412|3411|16695424
1433476800000|2015-06-05 04:00:00|3470|3385|3415|3408|3470|3435|3394|3385|19060616
1433736000000|2015-06-08 04:00:00|3417|3392|3415|3392|3417|3415|3393|3392|15732205
1433822400000|2015-06-09 04:00:00|3445|3365|3402|3401|3445|3412|3390|3365|15308304
1433908800000|2015-06-10 04:00:00|3452|3380|3436|3420|3490|3442|3403|3380|16643072
1433995200000|2015-06-11 04:00:00|3475|3387|3448|3431|3475|3456|3426|3380|15323101
1434081600000|2015-06-12 04:00:00|3475|3400|3429|3422|3475|3445|3411|3392|17630949
1434340800000|2015-06-15 04:00:00|3463|3380|3450|3400|3475|3420|3387|3380|15373245
1434427200000|2015-06-16 04:00:00|3423|3380|3412|3408|3446|3413|3382|3380|14164743
1434513600000|2015-06-17 04:00:00|3454|3380|3419|3391|3462|3418|3385|3380|16917571
1434600000000|2015-06-18 04:00:00|3475|3380|3440|3423|3475|3450|3397|3380|21953547
1434686400000|2015-06-19 04:00:00|3475|3384|3426|3418|3475|3450|3421|3384|21154367
1434945600000|2015-06-22 04:00:00|3475|3387|3450|3428|3475|3449|3425|3380|12326463
1435032000000|2015-06-23 04:00:00|3449|3397|3460|3456|3470|3460|3435|3386|15036673
1435118400000|2015-06-24 04:00:00|3452|3420|3434|3420|3452|3451|3421|3420|15867028
1435204800000|2015-06-25 04:00:00|3450|3395|3419|3401|3450|3450|3392|3391.5|20513811
1435291200000|2015-06-26 04:00:00|3450|3365|3402|3394|3450|3428|3388|3365|25007240
1435550400000|2015-06-29 04:00:00|3383|3365|3389|3360|3412|3411|3354|3340|24716382
1435636800000|2015-06-30 04:00:00|3440|3340|3363|3354|3440|3382|3334|3333|28552703
1435723200000|2015-07-01 04:00:00|3413|3345|3380|3369|3420|3385|3342|3321|20918355
1435809600000|2015-07-02 04:00:00|3394|3335|3337|3335|3413|3399|3335|3335|19205783
1436155200000|2015-07-06 04:00:00|3365|3316|3348|3300|3365|3363|3308|3300|18601104
1436241600000|2015-07-07 04:00:00|3365|3312|3385|3357|3392|3383|3315|3300|23452989
1436328000000|2015-07-08 04:00:00|3354|3339|3359|3339|3374.5|3372|3340|3339|18119780
1436414400000|2015-07-09 04:00:00|3390|3315|3403|3388|3403|3397|3374|3315|19213938
1436500800000|2015-07-10 04:00:00|3448|3365|3443|3436|3448|3443|3408|3365|18842091
1436760000000|2015-07-13 04:00:00|3475|3412|3485|3475|3503|3484|3449|3402|15274688
1436846400000|2015-07-14 04:00:00|3515|3471|3507|3488|3515|3514|3472|3471|15910475
1436932800000|2015-07-15 04:00:00|3548|3455|3512|3480|3548|3511|3491|3455|16418900
1437019200000|2015-07-16 04:00:00|3554|3460|3511|3506|3554|3520|3504|3460|13661004
1437105600000|2015-07-17 04:00:00|3557|3463|3510|3507|3558|3507|3490|3454|14227958
1437364800000|2015-07-20 04:00:00|3538|3500|3538|3530|3538|3536|3505|3500|12649546
1437451200000|2015-07-21 04:00:00|3560|3470|3520|3488|3560|3533|3489|3470|15157198
1437537600000|2015-07-22 04:00:00|3547|3453|3494|3485|3560|3519|3477|3442|15483953
1437624000000|2015-07-23 04:00:00|3505|3462.5|3495|3478|3505|3500|3463|3462.5|11021542
1437710400000|2015-07-24 04:00:00|3525|3431|3439|3428|3525|3471|3416|3415|15338793
1437969600000|2015-07-27 04:00:00|3466|3374|3448|3435|3473|3444|3389|3367|28366425
1438056000000|2015-07-28 04:00:00|3497|3405|3531|3517|3560|3546|3441|3405|30970100
1438142400000|2015-07-29 04:00:00|3550|3530|3575|3568|3613|3612|3530|3495|39320731
1438228800000|2015-07-30 04:00:00|3619|3537|3580|3563|3629|3589|3540|3537|19044735
1438315200000|2015-07-31 04:00:00|3621|3542|3614|3606|3646|3645|3570|3542|24271792
1438574400000|2015-08-03 04:00:00|3652|3558|3614|3600|3693|3629|3591|3542|15172119
1438660800000|2015-08-04 04:00:00|3693|3542|3646|3600|3693|3621|3583|3542|19472752
1438747200000|2015-08-05 04:00:00|3605|3576|3582|3576|3617.5|3617|3579|3576|21048337
1438833600000|2015-08-06 04:00:00|3637|3542|3533|3523|3637|3596|3504|3503|18830294
1438920000000|2015-08-07 04:00:00|3530|3506|3519|3510|3530|3529|3488|3487|12670565
1439179200000|2015-08-10 04:00:00|3547|3512|3545|3533|3547|3546|3513|3512|12419677
1439265600000|2015-08-11 04:00:00|3559|3480|3545|3512|3577|3523|3495|3480|16291285
1439352000000|2015-08-12 04:00:00|3540|3480|3574|3540|3574|3545|3472|3425|23763972
1439438400000|2015-08-13 04:00:00|3562|3499|3553|3506|3562|3561|3493|3492|17394453
1439524800000|2015-08-14 04:00:00|3580|3488|3538|3513|3580|3549|3505|3445|11927157
1439784000000|2015-08-17 04:00:00|3552|3494|3550|3540|3554|3552|3501|3488|10272253
1439870400000|2015-08-18 04:00:00|3580|3505|3562|3550|3580|3559|3529|3503|10981889
1439956800000|2015-08-19 04:00:00|3549|3505|3544|3512|3549|3548|3497|3496.01|15598377
1440043200000|2015-08-20 04:00:00|3514|3492|3466|3456|3514|3513|3455|3455|15582056
1440129600000|2015-08-21 04:00:00|3456.5|3387|3363|3353|3456.5|3456|3355|3351|27957253
1440388800000|2015-08-24 04:00:00|3219|3201|3288|3200|3325|3324|2847|2844|45765030
1440475200000|2015-08-25 04:00:00|3297|3201|3141|3140|3329|3328|3130|3086|36249714
1440561600000|2015-08-26 04:00:00|3235|3137|3262|3252|3269|3264|3136|3095|35911451
1440648000000|2015-08-27 04:00:00|3340|3266.5|3337|3317|3362|3361|3267|3266.5|31277272
1440734400000|2015-08-28 04:00:00|3388|3285|3271|3262|3388|3335|3251|3223|29436316
1440993600000|2015-08-31 04:00:00|3272|3238|3215|3203|3272|3272|3197|3196|25503643
1441080000000|2015-09-01 04:00:00|3180|3109|3155|3137|3220|3186|3120|3109|33566158
1441166400000|2015-09-02 04:00:00|3213|3145|3210|3195|3213|3200|3139|3136|26425393
1441252800000|2015-09-03 04:00:00|3260|3160|3204|3187|3300|3241|3176|3160|18698725
1441339200000|2015-09-04 04:00:00|3187|3132|3145|3137|3187|3185|3114|3113|18578834
1441684800000|2015-09-08 04:00:00|3257|3137|3257|3238|3257|3256|3183|3137|22839846
1441771200000|2015-09-09 04:00:00|3300|3236|3217|3198|3303.5|3303|3188|3187|18063494
1441857600000|2015-09-10 04:00:00|3245|3200|3272|3245|3279|3278|3188|3185|25413230
1441944000000|2015-09-11 04:00:00|3279|3214|3300|3297|3300|3299|3236|3181|18730686
1442203200000|2015-09-14 04:00:00|3310|3263|3284|3271|3310|3304|3258|3257.5|13579941
1442289600000|2015-09-15 04:00:00|3321|3232|3334|3321|3337|3334|3274|3227|17609638
1442376000000|2015-09-16 04:00:00|3362|3273|3317|3316|3367|3327|3271|3270|19183724
1442462400000|2015-09-17 04:00:00|3396|3305|3360|3351|3396|3395|3315|3305|21860009
1442548800000|2015-09-18 04:00:00|3400|3310|3305|3297|3400|3343|3285|3283|25690569
1442808000000|2015-09-21 04:00:00|3332.5|3259|3262|3245|3332.5|3332|3224|3224|21129500
1442894400000|2015-09-22 04:00:00|3242|3192|3215|3210|3242|3232|3185|3184|20919847
1442980800000|2015-09-23 04:00:00|3214|3214|3270|3250|3281|3280|3214|3214|21611823
1443067200000|2015-09-24 04:00:00|3292|3205|3276|3268|3315|3287|3208|3205|27422002
1443153600000|2015-09-25 04:00:00|3329|3240|3198|3193|3333|3309|3165|3164|29680166
1443412800000|2015-09-28 04:00:00|3180|3146|3082|3064|3180|3180|3065|3064|38706309
1443499200000|2015-09-29 04:00:00|3132|3036|3103|3102|3152|3143|3067|3036|27859976
1443585600000|2015-09-30 04:00:00|3168|3108|3154|3140|3217|3157|3100|3083|26154103
1443672000000|2015-10-01 04:00:00|3212|3143|3200|3185|3219|3186|3111|3110|26608596
1443758400000|2015-10-02 04:00:00|3261|3225|3308|3295|3337|3310|3151|3150|36163428
1444017600000|2015-10-05 04:00:00|3375|3300|3346|3326|3388.5|3388|3301|3300|27897157
1444104000000|2015-10-06 04:00:00|3345|3292|3279|3252|3382|3359|3243|3200|32948321
1444190400000|2015-10-07 04:00:00|3389|3235|3347|3301|3389|3365|3236|3235|26881815
1444276800000|2015-10-08 04:00:00|3329|3266|3314|3301|3329|3323|3255|3254|27260894
1444363200000|2015-10-09 04:00:00|3353|3292|3335|3308|3358|3357|3293|3292|16478492
1444622400000|2015-10-12 04:00:00|3344.1|3290|3321|3320|3344.1|3344|3291|3290|12616986
1444708800000|2015-10-13 04:00:00|3360|3278|3298|3289|3364|3363|3283|3278|17047594
1444795200000|2015-10-14 04:00:00|3343|3284|3324|3300|3357|3356|3295|3275|15857919
1444881600000|2015-10-15 04:00:00|3371|3284|3420|3395|3420|3415|3293|3275|22776061
1444968000000|2015-10-16 04:00:00|3444|3400|3440|3437|3444|3443|3401|3400|15460622
1445227200000|2015-10-19 04:00:00|3499|3406|3458|3444|3499|3453|3410|3400|13190149
1445313600000|2015-10-20 04:00:00|3502|3409|3405|3382|3503|3482|3377|3376|15158063
1445400000000|2015-10-21 04:00:00|3434|3302.5|3346|3335|3434|3433|3303|3302.5|29658332
1445486400000|2015-10-22 04:00:00|3386|3296|3347|3334|3391|3364|3290|3257|37379217
1445572800000|2015-10-23 04:00:00|3397|3323.01|3405|3361|3435|3434|3324|3323.01|24257361
1445832000000|2015-10-26 04:00:00|3451|3383|3451|3418|3451|3451|3383|3383|20178290
1445918400000|2015-10-27 04:00:00|3545|3415|3538|3415|3550|3550|3415|3415|34297814
1446004800000|2015-10-28 04:00:00|3553|3460|3555|3540|3607|3606|3494|3443|31529616
1446091200000|2015-10-29 04:00:00|3626|3560|3636|3416|3664|3664|3417|3416|64151223
1446177600000|2015-10-30 04:00:00|3553|3415|3385|3380|3553|3489|3374|3370|44657863
1446440400000|2015-11-02 05:00:00|3429|3334|3505|3501|3525|3524|3392|3334|34827571
1446526800000|2015-11-03 05:00:00|3551|3461|3497|3492|3569|3526|3466|3461|26150535
1446613200000|2015-11-04 05:00:00|3520|3477|3420|3415|3520|3497|3410|3403|27276817
1446699600000|2015-11-05 05:00:00|3468|3366|3415|3414|3482|3435|3400|3366|17273564
1446786000000|2015-11-06 05:00:00|3426|3368|3399|3393|3456|3423|3335|3334|28298669
1447045200000|2015-11-09 05:00:00|3440|3346|3383|3365|3440|3386|3339|3338|22547768
1447131600000|2015-11-10 05:00:00|3417|3323|3384|3375|3417|3397|3362|3303|18449942
1447218000000|2015-11-11 05:00:00|3421|3365|3377|3365|3421|3420|3366|3365|17667115
1447304400000|2015-11-12 05:00:00|3435|3341|3374|3334|3435|3369|3335|3303|15718622
1447390800000|2015-11-13 05:00:00|3386|3303|3330|3320|3396|3367|3315|3303|15079858
1447650000000|2015-11-16 05:00:00|3365|3303|3324|3313|3365|3340|3286|3285|20382143
1447736400000|2015-11-17 05:00:00|3353|3264|3294|3280|3365|3345|3259|3258|26307595
1447822800000|2015-11-18 05:00:00|3338|3246|3331|3311|3360|3344|3294|3246|31820778
1447909200000|2015-11-19 05:00:00|3365|3295|3249|3233|3365|3350|3196|3195|76245812
1447995600000|2015-11-20 05:00:00|3365|3333|3209|3205|3365|3333|3204|3203|59034320
1448254800000|2015-11-23 05:00:00|3217|3190|3143|3141|3308|3245|3100|3099|109034141
1448341200000|2015-11-24 05:00:00|3178|3103|3203|3200|3216|3215|3122|3103|73246050
1448427600000|2015-11-25 05:00:00|3255|3165|3298|3291|3324|3323|3215|3163|72570301
1448600400000|2015-11-27 05:00:00|3294|3285|3281|3280|3300|3299|3268|3267|13592375
1448859600000|2015-11-30 05:00:00|3321|3250|3299|3285|3321|3296|3254|3250|33534507
1448946000000|2015-12-01 05:00:00|3321|3255|3360|3357|3373|3372|3270|3255|42785019
1449032400000|2015-12-02 05:00:00|3418|3324|3300|3290|3418|3382|3280|3279|27023898
1449118800000|2015-12-03 05:00:00|3343|3269|3295|3250|3365|3315|3237|3236|42553370
1449205200000|2015-12-04 05:00:00|3280|3220|3284|3259|3289|3288|3240|3212|23103575
1449464400000|2015-12-07 05:00:00|3300|3250|3268|3266|3300|3288|3246|3245|18690828
1449550800000|2015-12-08 05:00:00|3274|3256|3274|3249|3274|3274|3231|3229|22069178
1449637200000|2015-12-09 05:00:00|3295|3235|3234|3220|3340|3270|3213|3212|32676966
1449723600000|2015-12-10 05:00:00|3272|3224|3272|3224|3272|3271|3225|3224|40295106
1449810000000|2015-12-11 05:00:00|3277|3220|3206|3200|3280|3221|3198|3197|35046983
1450069200000|2015-12-14 05:00:00|3260|3177|3240|3230|3260|3251|3185|3160|33859486
1450155600000|2015-12-15 05:00:00|3260|3200|3239|3234|3282|3281|3217|3200|43297134
1450242000000|2015-12-16 05:00:00|3236|3202|3265|3258|3287|3266|3200|3199|39687762
1450328400000|2015-12-17 05:00:00|3278|3222|3270|3222|3278|3266|3225|3222|35106570
1450414800000|2015-12-18 05:00:00|3259|3210|3201|3200|3300|3245|3196|3195|43674054
1450674000000|2015-12-21 05:00:00|3262|3172|3267|3202|3267|3250|3202|3167|23340233
1450760400000|2015-12-22 05:00:00|3275|3214|3265|3253|3275|3259|3236|3173|22383381
1450846800000|2015-12-23 05:00:00|3275|3220|3265|3255|3284|3273|3254|3195|17607644
1450933200000|2015-12-24 05:00:00|3272|3250|3261|3260|3272|3271|3250|3250|6600800
1451278800000|2015-12-28 05:00:00|3265|3251|3252|3237|3265|3257|3238|3237|19095633
1451365200000|2015-12-29 05:00:00|3260|3220|3290|3270|3295|3290|3254|3200|14989717
1451451600000|2015-12-30 05:00:00|3316|3266|3275|3251|3340|3288|3265|3251|12999021
1451538000000|2015-12-31 05:00:00|3290|3252|3228|3227|3290|3275|3228|3227|15698869
1451883600000|2016-01-04 05:00:00|3210|3170|3211|3204|3211|3204|3158|3157|31039602
1451970000000|2016-01-05 05:00:00|3246|3156|3236|3226|3286|3228|3180|3150|24292161
1452056400000|2016-01-06 05:00:00|3243|3153|3190|3161|3243|3189|3143|3142|20970687
1452142800000|2016-01-07 05:00:00|3152|3100|3141|3127|3181|3180|3100|3091|32685737
1452229200000|2016-01-08 05:00:00|3183|3145|3100|3095|3183|3183|3092|3092|28988535
1452488400000|2016-01-11 05:00:00|3120|3064|3120|3095|3120|3119|3065|3064|34394742
1452574800000|2016-01-12 05:00:00|3105|3051|3120|3090|3168|3149|3073|3051|34941005
1452661200000|2016-01-13 05:00:00|3128|3072|3051|3027|3128|3127|3028|3027|31741549
1452747600000|2016-01-14 05:00:00|3076|3025|3136|3105|3142|3141|3039|3025|33590248
1452834000000|2016-01-15 05:00:00|3109.2|3039|3080|3078|3109.2|3082|3021|3020|40813653
1453179600000|2016-01-19 05:00:00|3175|3101|3074|3025|3200|3122|3034|3025|28230749
1453266000000|2016-01-20 05:00:00|3065|3006|3107|3078|3107|3106|3007|3006|43002227
1453352400000|2016-01-21 05:00:00|3093|3051|3093|3051|3093|3093|3052|3051|33118688
1453438800000|2016-01-22 05:00:00|3090|3052|3085|3075|3150|3124|3065|3052|26706278
1453698000000|2016-01-25 05:00:00|3100|3070|3063|3000|3100|3090|3043|3000|19775720
1453784400000|2016-01-26 05:00:00|3071|3040|3072|3050|3082|3074|3034|3033|22910671
1453870800000|2016-01-27 05:00:00|3074|3039|3064|3000|3101|3100|3033|3000|26404116
1453957200000|2016-01-28 05:00:00|3125|3050|3034|3007|3125|3070|2959|2958|41851673
1454043600000|2016-01-29 05:00:00|3049.61|3006|3044|3040|3049.61|3046|2992|2992|45151599
1454302800000|2016-02-01 05:00:00|3083|2998|3040|3039|3083|3040|2982|2981|40353311
1454389200000|2016-02-02 05:00:00|3066|3027|3008|3003|3100|3070|2951|2929|44377592
1454475600000|2016-02-03 05:00:00|3020|2970|2976|2968|3020|3006|2915|2914|40054180
1454562000000|2016-02-04 05:00:00|3014|2954|2898|2895|3027|2990|2874|2873|48371617
1454648400000|2016-02-05 05:00:00|2892|2880|2903|2899|2942|2941|2885|2880|34812380
1454907600000|2016-02-08 05:00:00|2903|2885|2884|2825|2903|2897|2826|2825|41920142
1454994000000|2016-02-09 05:00:00|2894|2836|2908|2902|2920|2919|2830|2830|51237446
1455080400000|2016-02-10 05:00:00|2944|2910|2995|2910|2995|2989|2930|2910|39610857
1455166800000|2016-02-11 05:00:00|2948|2908|2919|2900|2948|2934|2890|2875|34781982
1455253200000|2016-02-12 05:00:00|2972|2882|2943|2936|2985|2965|2899|2877|28675940
1455598800000|2016-02-16 05:00:00|2985|2981|2990|2988|3042|2988|2946|2925|27219257
1455685200000|2016-02-17 05:00:00|3023|2938|2975|2964|3048|3007|2960|2938|33264204
1455771600000|2016-02-18 05:00:00|2960|2927|2959|2956|3005|3003|2947|2927|42283110
1455858000000|2016-02-19 05:00:00|3015|2927|2951|2947|3015|2964|2918|2917|34647861
1456117200000|2016-02-22 05:00:00|3015|2956|3004|2998|3015|3006|2965|2940|35704427
1456203600000|2016-02-23 05:00:00|3036|2951|2996|2991|3084|3037|2995|2949|28768224
1456290000000|2016-02-24 05:00:00|3029|2970|3015|3003|3029|3010|2953|2952|27290402
1456376400000|2016-02-25 05:00:00|3019|2969|3065|3039|3069|3068|3002|2969|47182190
1456462800000|2016-02-26 05:00:00|3098|3032|3022|3012|3098|3089|3003|3002|35985777
1456722000000|2016-02-29 05:00:00|3023|3002|3023|2957|3023|3020|2958|2957|28463544
1456808400000|2016-03-01 05:00:00|3013|2962|3007|3000|3013|3008|2963|2962|28293346
1456894800000|2016-03-02 05:00:00|3067|2982|3000|2992|3067|3014|2976|2962|31490618
1456981200000|2016-03-03 05:00:00|3000|2975|2988|2985|3000|3000|2959|2958|33004421
1457067600000|2016-03-04 05:00:00|3037|2960|2973|2966|3050|2996|2954|2953|30897375
1457326800000|2016-03-07 05:00:00|2998|2929|2979|2969|2998|2980|2933|2927|28793812
1457413200000|2016-03-08 05:00:00|2975|2940|2945|2941|3030|2975|2937|2936|28193661
1457499600000|2016-03-09 05:00:00|2957|2920|2974|2965|2985|2984|2943|2920|55035836
1457586000000|2016-03-10 05:00:00|2991|2952|2959|2958|3028|2992|2954|2952|47133718
1457672400000|2016-03-11 05:00:00|2996|2964|3039|3031|3050|3049|2969|2960|38202627
1457928000000|2016-03-14 04:00:00|3049|3019|3050|2995|3050|3040|2996|2995|30831842
1458014400000|2016-03-15 04:00:00|3012|2995|2963|2959|3012|3005|2931|2930|41569349
1458100800000|2016-03-16 04:00:00|2969|2923|2969|2886.5|2969|2968|2887|2886.5|65065073
1458187200000|2016-03-17 04:00:00|2957.5|2915|2957.5|2874|2957.5|2957|2875|2874|58360353
1458273600000|2016-03-18 04:00:00|2958|2901|2951|2949|2966|2964|2918|2901|58580913
1458532800000|2016-03-21 04:00:00|2972|2944|3012|2944|3012|3012|2944|2944|28479084
1458619200000|2016-03-22 04:00:00|3051|2989|3056|2989|3056|3055|2990|2989|34066583
1458705600000|2016-03-23 04:00:00|3080|3000|3017|3016|3080|3060|3011|3000|34062504
1458792000000|2016-03-24 04:00:00|3062|2976|3009|3002|3062|3027|2989|2976|27234024
1459137600000|2016-03-28 04:00:00|3013|3008|3022|2974|3022|3021|2975|2974|25989246
1459224000000|2016-03-29 04:00:00|3020|2970|3018|3006|3020|3018|2972|2970|29629708
1459310400000|2016-03-30 04:00:00|3050|2979|3015|3003|3050|3020|3002|2952|27452035
1459396800000|2016-03-31 04:00:00|3020|3000|2973|2966|3020|3016|2952|2951|48412040
1459483200000|2016-04-01 04:00:00|3000|2965|3014|3005|3017|3016|2941|2926|38740094
1459742400000|2016-04-04 04:00:00|3025|2966|3164|3162|3171|3170|3004|2951|47468247
1459828800000|2016-04-05 04:00:00|3139|3078|3150|3143|3175|3175|3058|3057|268034581
1459915200000|2016-04-06 04:00:00|3180|3141|3291|3287|3300|3299|3139|3105|139385811
1460001600000|2016-04-07 04:00:00|3308|3243|3277|3266|3308|3307|3247|3243|57110600
1460088000000|2016-04-08 04:00:00|3295|3245|3250|3248|3295|3295|3229|3228|47323916
1460347200000|2016-04-11 04:00:00|3296|3205|3199|3197|3296|3260|3187|3186|58046210
1460433600000|2016-04-12 04:00:00|3241|3176|3202|3194|3241|3213|3181|3170|35854846
1460520000000|2016-04-13 04:00:00|3241|3158|3254|3248|3261|3260|3198|3140|33530358
1460606400000|2016-04-14 04:00:00|3282|3198|3274|3255|3301|3277|3233|3198|24175018
1460692800000|2016-04-15 04:00:00|3308|3216|3251|3250|3310|3278|3231|3198|26228705
1460952000000|2016-04-18 04:00:00|3251|3198|3272|3262|3286|3285|3230|3198|25184042
1461038400000|2016-04-19 04:00:00|3310|3227|3299|3289|3320|3319|3263|3198|25063778
1461124800000|2016-04-20 04:00:00|3325|3278|3343|3322|3349|3339|3285|3270|31649299
1461211200000|2016-04-21 04:00:00|3348|3314|3324|3308|3348|3347|3304|3301|30134225
1461297600000|2016-04-22 04:00:00|3350|3283|3338|3315|3350|3349|3308|3277|21199454
1461556800000|2016-04-25 04:00:00|3342|3300|3339|3320|3342|3326|3301|3300|17523346
1461643200000|2016-04-26 04:00:00|3333|3288|3304|3293|3333|3332|3290|3288|19951578
1461729600000|2016-04-27 04:00:00|3320|3290|3318|3300|3321|3320|3291|3290|21394320
1461816000000|2016-04-28 04:00:00|3333|3249|3315|3306|3333|3317|3275|3220|28059806
1461902400000|2016-04-29 04:00:00|3333|3266|3281|3270|3333|3294|3244|3243|27921190
1462161600000|2016-05-02 04:00:00|3317|3225|3295|3275|3317|3299|3251|3225|31340712
1462248000000|2016-05-03 04:00:00|3326|3234|3384|3375|3430|3400|3309|3229|52951294
1462334400000|2016-05-04 04:00:00|3400|3323|3356|3352|3400|3389|3334|3323|30990201
1462420800000|2016-05-05 04:00:00|3379|3307|3356|3353|3379|3372|3331|3307|21209036
1462507200000|2016-05-06 04:00:00|3390|3309|3368|3356|3390|3360|3321|3309|20615252
1462766400000|2016-05-09 04:00:00|3390|3320|3382|3370|3396|3395|3349|3320|26799174
1462852800000|2016-05-10 04:00:00|3400|3355|3385|3380|3405|3400|3349|3347|22079481
1462939200000|2016-05-11 04:00:00|3375|3310|3333|3317|3380|3355|3316|3310|27164427
1463025600000|2016-05-12 04:00:00|3360|3310|3319|3312|3360|3328|3293|3292|22704931
1463112000000|2016-05-13 04:00:00|3360|3291|3339|3319|3360|3344|3314|3291|16816623
1463371200000|2016-05-16 04:00:00|3360|3291|3345|3335|3360|3342|3282|3281|19263793
1463457600000|2016-05-17 04:00:00|3360|3310|3320|3303|3360|3348|3293|3292|27219296
1463544000000|2016-05-18 04:00:00|3345|3281|3335|3311|3345|3337|3298|3281|16650031
1463630400000|2016-05-19 04:00:00|3356|3290|3345|3342|3356|3343|3297|3290|21680312
1463716800000|2016-05-20 04:00:00|3360|3320|3381|3377|3390|3389|3333|3320|27653729
1463976000000|2016-05-23 04:00:00|3417|3320|3390|3354|3417|3390|3365|3320|17768505
1464062400000|2016-05-24 04:00:00|3365|3344|3400|3390|3418|3417|3364|3320|21713145
1464148800000|2016-05-25 04:00:00|3418|3402|3439|3412|3440|3439|3406|3402|17310752
1464235200000|2016-05-26 04:00:00|3450|3426|3464|3445|3465|3464|3432|3426|19350933
1464321600000|2016-05-27 04:00:00|3469|3443|3466|3460|3475|3474|3438|3400|16445132
1464667200000|2016-05-31 04:00:00|3475|3438|3474|3455|3475|3474|3439|3438|21839937
1464753600000|2016-06-01 04:00:00|3495|3422|3490|3468|3495|3493|3461|3411|20319737
1464840000000|2016-06-02 04:00:00|3498|3452|3498|3485|3499|3498|3453|3452|24794858
1464926400000|2016-06-03 04:00:00|3500|3446|3469|3460|3500|3492|3446|3417|23918641
1465185600000|2016-06-06 04:00:00|3495|3445|3491|3485|3499|3498|3463|3445|17816762
1465272000000|2016-06-07 04:00:00|3520|3452|3487|3485|3520|3499|3476|3417|20353705
1465358400000|2016-06-08 04:00:00|3520|3440|3527|3505|3533|3532|3470|3417|18953322
1465444800000|2016-06-09 04:00:00|3547|3473|3530|3525|3550|3549|3502|3473|21846624
1465531200000|2016-06-10 04:00:00|3539|3482|3539|3529|3539|3539|3503|3482|17754526
1465790400000|2016-06-13 04:00:00|3515|3482|3470|3456|3515|3514|3450|3450|25043719
1465876800000|2016-06-14 04:00:00|3465|3418|3500|3494|3506|3502|3450|3418|26713711
1465963200000|2016-06-15 04:00:00|3530|3458|3486|3462|3530|3518|3466|3458|17572503
1466049600000|2016-06-16 04:00:00|3509|3458|3479|3475|3517|3480|3443|3442|20158042
1466136000000|2016-06-17 04:00:00|3529|3439|3422|3420|3530|3482|3406|3405|23337700
1466395200000|2016-06-20 04:00:00|3498|3426|3482|3453|3498|3469|3442|3408|19643101
1466481600000|2016-06-21 04:00:00|3481|3451|3475|3471|3488|3487|3453|3451|19050334
1466568000000|2016-06-22 04:00:00|3480|3422|3465|3458|3495|3494|3436|3414|21116562
1466654400000|2016-06-23 04:00:00|3494|3456|3466|3445|3529|3476|3431|3414|19226826
1466740800000|2016-06-24 04:00:00|3426|3414|3408|3395|3445|3444|3340|3325|35324637
1467000000000|2016-06-27 04:00:00|3398|3353|3380|3375|3398|3397|3354|3353|24905058
1467086400000|2016-06-28 04:00:00|3480|3352|3454|3440|3480|3446|3385|3352|19800914
1467172800000|2016-06-29 04:00:00|3480|3455|3512|3503|3515|3514|3458|3455|19367638
1467259200000|2016-06-30 04:00:00|3529|3491|3530|3525|3530|3526|3495|3491|21006045
1467345600000|2016-07-01 04:00:00|3529|3417|3560|3532|3565|3564|3510|3417|16294637
1467691200000|2016-07-05 04:00:00|3584|3485|3581|3575|3612|3591|3541|3482|16716800
1467777600000|2016-07-06 04:00:00|3580|3516|3588|3567|3590|3589|3539|3482|21199228
1467864000000|2016-07-07 04:00:00|3612|3537|3590|3560|3612|3592|3556|3482|16084138
1467950400000|2016-07-08 04:00:00|3612|3534|3612|3598|3620|3618|3571|3534|14133617
1468209600000|2016-07-11 04:00:00|3661|3561|3629|3603|3677|3634|3603|3547|14400516
1468296000000|2016-07-12 04:00:00|3674|3573|3636|3623|3677|3629|3604|3547|13819758
1468382400000|2016-07-13 04:00:00|3646|3621|3634|3622|3646|3642|3622|3621|11513949
1468468800000|2016-07-14 04:00:00|3643|3600|3690|3687|3696|3695|3626|3600|22440130
1468555200000|2016-07-15 04:00:00|3719|3637|3670|3658|3719|3718|3664|3614|21299138
1468814400000|2016-07-18 04:00:00|3707|3624|3668|3658|3707|3699|3656|3624|14650992
1468900800000|2016-07-19 04:00:00|3701|3614|3668|3661|3707|3686|3656|3614|13536885
1468987200000|2016-07-20 04:00:00|3706|3614|3681|3668|3706|3692|3665|3614|10730842
1469073600000|2016-07-21 04:00:00|3694|3655|3675|3670|3707|3682|3652|3614|10957032
1469160000000|2016-07-22 04:00:00|3707|3614|3675|3669|3707|3682|3662|3614|10999822
1469419200000|2016-07-25 04:00:00|3707|3619|3686|3679|3707|3684|3652|3614|8987704
1469505600000|2016-07-26 04:00:00|3707|3614|3690|3680|3707|3686|3666|3614|9587769
1469592000000|2016-07-27 04:00:00|3707|3633|3686|3685|3707|3691|3666|3614|12836120
1469678400000|2016-07-28 04:00:00|3694|3673|3670|3667|3694|3691|3651|3650|11634992
1469764800000|2016-07-29 04:00:00|3682|3614|3695|3690|3698|3694|3659|3614|15123181
1470024000000|2016-08-01 04:00:00|3774|3725|3745|3732|3774|3745|3699|3692|24550765
1470110400000|2016-08-02 04:00:00|3790|3686|3646|3641|3839|3797|3614|3613|28799827
1470196800000|2016-08-03 04:00:00|3639|3567|3531|3530|3667|3617|3507|3506|37742125
1470283200000|2016-08-04 04:00:00|3565|3500|3520|3518|3565|3550|3516|3500|22358915
1470369600000|2016-08-05 04:00:00|3565|3500|3540|3532|3565|3552|3519|3500|22686574
1470628800000|2016-08-08 04:00:00|3564|3526|3489|3487|3565|3546|3472|3471|26052893
1470715200000|2016-08-09 04:00:00|3543|3450|3512|3503|3565|3529|3491|3450|13908815
1470801600000|2016-08-10 04:00:00|3520|3491|3515|3500|3520|3520|3492|3491|12358698
1470888000000|2016-08-11 04:00:00|3533.7|3500|3517|3510|3533.7|3527|3511|3500|11131244
1470974400000|2016-08-12 04:00:00|3564|3466|3496|3495|3565|3520|3476|3405|12787123
1471233600000|2016-08-15 04:00:00|3517|3489.51|3511|3505|3517|3516|3494|3489.51|10772247
1471320000000|2016-08-16 04:00:00|3508|3477|3486|3485|3508|3507|3478|3477|12093984
1471406400000|2016-08-17 04:00:00|3534|3438|3513|3498|3534|3514|3475|3438|14932543
1471492800000|2016-08-18 04:00:00|3550|3465|3530|3514|3550|3535|3499|3465|13942540
1471579200000|2016-08-19 04:00:00|3550|3500|3499|3480|3550|3515|3483|3480|14733523
1471838400000|2016-08-22 04:00:00|3490|3448|3494|3487|3528|3527|3460|3448|23470227
1471924800000|2016-08-23 04:00:00|3483|3480|3523|3510|3530|3526|3483|3480|14088392
1472011200000|2016-08-24 04:00:00|3556|3500|3490|3483|3565|3537|3477|3476|19259345
1472097600000|2016-08-25 04:00:00|3532|3439|3482|3472|3532|3518|3467|3439|15441922
1472184000000|2016-08-26 04:00:00|3498|3476|3483|3478|3532|3509|3467|3466|16982266
1472443200000|2016-08-29 04:00:00|3518|3481.5|3512|3511|3518|3516|3482|3481.5|13204706
1472529600000|2016-08-30 04:00:00|3537|3485|3493|3486|3537|3517|3486|3485|12437618
1472616000000|2016-08-31 04:00:00|3536|3439|3480|3475|3548|3505|3462|3420|15645592
1472702400000|2016-09-01 04:00:00|3539|3442|3469|3467|3548|3493|3462|3405|13443778
1472788800000|2016-09-02 04:00:00|3517|3420|3477|3472|3517|3483|3462|3420|12148984
1473134400000|2016-09-06 04:00:00|3548|3448|3484|3475|3548|3498|3476|3448|14182946
1473220800000|2016-09-07 04:00:00|3489|3468|3484|3480|3489|3488|3469|3468|13051448
1473307200000|2016-09-08 04:00:00|3530|3466|3472|3464|3530|3480|3463|3447|16236300
1473393600000|2016-09-09 04:00:00|3495|3451|3436|3406|3495|3461|3410|3400|17717579
1473652800000|2016-09-12 04:00:00|3438|3392|3465|3456|3480|3472|3389|3363|16415876
1473739200000|2016-09-13 04:00:00|3480|3405|3416|3404|3480|3460|3386|3380|16872532
1473825600000|2016-09-14 04:00:00|3435|3385|3397|3389|3435|3434|3387|3385|15866450
1473912000000|2016-09-15 04:00:00|3433|3355|3410|3395|3433|3432|3356|3355|16965554
1473998400000|2016-09-16 04:00:00|3424|3383|3395|3394|3424|3422|3384|3383|18917776
1474257600000|2016-09-19 04:00:00|3415|3359|3375|3360|3415|3402|3360|3359|15407377
1474344000000|2016-09-20 04:00:00|3394|3360|3382|3376|3394|3393|3361|3360|11500730
1474430400000|2016-09-21 04:00:00|3433|3374|3433|3428|3433|3432|3375|3374|12144930
1474516800000|2016-09-22 04:00:00|3444|3407|3415|3409|3444|3442|3408|3407|14423294
1474603200000|2016-09-23 04:00:00|3437|3401.5|3428|3405|3437|3436|3402|3401.5|10697914
1474862400000|2016-09-26 04:00:00|3416|3342|3365|3357|3416|3400|3343|3342|22371183
1474948800000|2016-09-27 04:00:00|3409|3359|3385|3377|3409|3387|3348|3347|12992559
1475035200000|2016-09-28 04:00:00|3400|3369|3399|3390|3400|3399|3370|3369|11709308
1475121600000|2016-09-29 04:00:00|3407|3381|3340|3332|3407|3407|3331|3329|21551433
1475208000000|2016-09-30 04:00:00|3402|3333|3390|3379|3402|3401|3333|3333|23161741
1475467200000|2016-10-03 04:00:00|3395|3338|3375|3368|3395|3395|3339|3338|15301411
1475553600000|2016-10-04 04:00:00|3390.5|3351|3380|3353|3390.5|3390|3351|3351|17465896
1475640000000|2016-10-05 04:00:00|3372|3342|3400|3362|3400|3397|3372|3342|11292292
1475726400000|2016-10-06 04:00:00|3400|3347|3370|3347|3400|3390|3347|3347|13050242
1475812800000|2016-10-07 04:00:00|3380|3326|3359|3345|3400|3397|3343|3326|12591703
1476072000000|2016-10-10 04:00:00|3384|3348|3369|3362|3384|3384|3358|3348|14442817
1476158400000|2016-10-11 04:00:00|3370|3294|3320|3313|3370|3361|3295|3294|14974693
1476244800000|2016-10-12 04:00:00|3386|3294|3305|3296|3386|3324|3295|3294|12899300
1476331200000|2016-10-13 04:00:00|3290|3250|3282|3277|3290|3290|3251|3250|20362117
1476417600000|2016-10-14 04:00:00|3294|3232|3267|3266|3294|3290|3267|3231|11386417
1476676800000|2016-10-17 04:00:00|3277|3248|3267|3248|3277|3270|3249|3248|13535006
1476763200000|2016-10-18 04:00:00|3286.9|3261|3274|3261|3286.9|3286|3262|3261|12514778
1476849600000|2016-10-19 04:00:00|3300|3216|3269|3246|3300|3295|3250|3216|11795264
1476936000000|2016-10-20 04:00:00|3300|3216|3256|3251|3300|3273|3250|3216|16423739
1477022400000|2016-10-21 04:00:00|3300|3216|3238|3218|3300|3269|3219|3216|15432536
1477281600000|2016-10-24 04:00:00|3262|3205|3220|3205|3262|3235|3206|3205|16667594
1477368000000|2016-10-25 04:00:00|3237|3198.5|3230|3220|3237|3236|3199|3198.5|16539027
1477454400000|2016-10-26 04:00:00|3260|3215|3245|3240|3260|3259|3216|3215|14645352
1477540800000|2016-10-27 04:00:00|3253|3237|3266|3255|3281|3280|3238|3237|14417273
1477627200000|2016-10-28 04:00:00|3280|3165|3200|3194|3280|3261|3189|3165|25487230
1477886400000|2016-10-31 04:00:00|3214|3161|3195|3180|3214|3210|3162|3161|31079913
1477972800000|2016-11-01 04:00:00|3247|3050|3153|3090|3247|3200|3050|3050|47960715
1478059200000|2016-11-02 04:00:00|3114.6|3036|3114.6|3050|3114.6|3102|3037|3036|31196239
1478145600000|2016-11-03 04:00:00|3106|3019|2999|2990|3106|3073|2984|2983|31015034
1478232000000|2016-11-04 04:00:00|3037|2989|3003|3000|3037|3036|2993|2989|30105673
1478494800000|2016-11-07 05:00:00|3048|3005|3044|3039|3048|3045|3009|3005|26113481
1478581200000|2016-11-08 05:00:00|3040|2995|3019|3005|3045|3044|2996|2995|32661102
1478667600000|2016-11-09 05:00:00|3335|2980|3245|3231|3337|3337|2980|2980|108960668
1478754000000|2016-11-10 05:00:00|3350|3240|3380|3349|3383|3382|3270|3240|59645452
1478840400000|2016-11-11 05:00:00|3377|3251|3264|3245|3377|3344|3220|3219|31020753
1479099600000|2016-11-14 05:00:00|3323|3213|3248|3239|3323|3320|3214|3213|27423506
1479186000000|2016-11-15 05:00:00|3301|3188|3226|3223|3301|3300|3189|3188|25424625
1479272400000|2016-11-16 05:00:00|3267|3193|3196|3193|3267|3232|3194|3193|18752953
1479358800000|2016-11-17 05:00:00|3254|3167|3180|3168|3254|3214|3169|3167|23127445
1479445200000|2016-11-18 05:00:00|3218|3144|3148|3145|3218|3204|3145|3144|19050732
1479704400000|2016-11-21 05:00:00|3179|3148|3165|3151|3179|3168|3150|3148|17817098
1479790800000|2016-11-22 05:00:00|3199|3105|3145|3132|3199|3198|3106|3105|23015379
1479877200000|2016-11-23 05:00:00|3158|3099|3147|3125|3158|3144|3063|3063|19192400
1480050000000|2016-11-25 05:00:00|3177|3154|3168|3167|3177|3174|3154|3154|8236140
1480309200000|2016-11-28 05:00:00|3183.5|3150|3155|3151|3183.5|3183|3151|3150|13779686
1480395600000|2016-11-29 05:00:00|3199|3154|3194|3192|3199|3199|3162|3154|18305769
1480482000000|2016-11-30 05:00:00|3236.5|3175|3227|3218|3236.5|3236|3176|3175|27491728
1480568400000|2016-12-01 05:00:00|3240|3140|3153|3146|3240|3239|3141|3140|25814149
1480654800000|2016-12-02 05:00:00|3173|3136|3172|3150|3173|3172|3137|3136|15690627
1480914000000|2016-12-05 05:00:00|3245|3139|3178|3159|3245|3188|3140|3139|15846716
1481000400000|2016-12-06 05:00:00|3179|3143|3163|3160|3179|3177|3144|3143|15011836
1481086800000|2016-12-07 05:00:00|3173|3060.5|3117|3105|3173|3159|3061|3060.5|37027329
1481173200000|2016-12-08 05:00:00|3156|3051|3097|3090|3156|3114|3052|3051|31372450
1481259600000|2016-12-09 05:00:00|3192|3099|3170|3169|3192|3191|3100|3099|25189585
1481518800000|2016-12-12 05:00:00|3265|3133|3245|3230|3265|3264|3163|3133|27370778
1481605200000|2016-12-13 05:00:00|3292|3238|3292|3275|3292|3290|3257|3238|25698549
1481691600000|2016-12-14 05:00:00|3330|3264|3304|3287|3330|3329|3265|3264|31030026
1481778000000|2016-12-15 05:00:00|3324|3256|3279|3260|3325|3295|3257|3200|17596087
1481864400000|2016-12-16 05:00:00|3300|3252|3285|3252|3300|3300|3253|3252|25480080
1482123600000|2016-12-19 05:00:00|3297|3253|3295|3270|3297|3296|3273|3253|18935310
1482210000000|2016-12-20 05:00:00|3297|3257|3286|3281|3297|3288|3257|3257|22001665
1482296400000|2016-12-21 05:00:00|3293|3233|3244|3242|3293|3292|3234|3233|15137772
1482382800000|2016-12-22 05:00:00|3269|3182|3245|3234|3269|3245|3206|3182|13598175
1482469200000|2016-12-23 05:00:00|3267|3226|3260|3248|3267|3255|3237|3226|8248922
1482814800000|2016-12-27 05:00:00|3272|3245|3253|3248|3272|3271|3249|3245|9486774
1482901200000|2016-12-28 05:00:00|3270|3245|3240|3236|3289|3268|3235|3230|11555445
1482987600000|2016-12-29 05:00:00|3249|3230|3253|3250|3299|3261|3238|3230|10274348
1483074000000|2016-12-30 05:00:00|3263|3229|3257|3249|3280|3260|3229|3229|14139624
1483419600000|2017-01-03 05:00:00|3310|3248|3302|3300|3310|3310|3260|3248|18872555
1483506000000|2017-01-04 05:00:00|3329|3295|3329|3325|3337|3334|3300|3263|18477730
1483592400000|2017-01-05 05:00:00|3370|3292|3370|3362|3370|3368|3313|3292|17485649
1483678800000|2017-01-06 05:00:00|3370|3334|3350|3349|3370|3370|3335|3334|14505294
1483938000000|2017-01-09 05:00:00|3375|3375|3364|3344|3375|3382|3338|3334|15352009
1484024400000|2017-01-10 05:00:00|3382|3321|3344|3341|3382|3365|3321|3321|15936859
1484110800000|2017-01-11 05:00:00|3354|3240|3283|3279|3354|3353|3240|3240|36203059
1484197200000|2017-01-12 05:00:00|3283|3230|3265|3256|3283|3278|3230|3230|28139400
1484283600000|2017-01-13 05:00:00|3278|3233|3259|3250|3278|3278|3233|3233|17776383
1484629200000|2017-01-17 05:00:00|3278|3211|3211|3206|3278|3250|3179|3178|27392318
1484715600000|2017-01-18 05:00:00|3229|3195|3218|3201|3229|3229|3195|3195|18144284
1484802000000|2017-01-19 05:00:00|3210.5|3153|3175|3170|3210.5|3208|3153|3153|22793847
1484888400000|2017-01-20 05:00:00|3213|3146|3198|3180|3213|3213|3146|3146|25250632
1485147600000|2017-01-23 05:00:00|3218|3110|3156|3147|3218|3182|3145|3110|22007200
1485234000000|2017-01-24 05:00:00|3177|3090|3130|3115|3177|3159|3090|3090|26177489
1485320400000|2017-01-25 05:00:00|3130|3125|3136|3130|3152|3151|3111|3110|28537085
1485406800000|2017-01-26 05:00:00|3152|3120|3140|3128|3152|3152|3120|3120|21683902
1485493200000|2017-01-27 05:00:00|3154|3126|3149|3145|3154|3154|3127|3126|20627097
1485752400000|2017-01-30 05:00:00|3150|3140|3135|3121|3150|3149|3107|3106|24064099
1485838800000|2017-01-31 05:00:00|3165|3088|3189|3188|3190|3188|3088|3088|32931550
1485925200000|2017-02-01 05:00:00|3171|3126|3166|3162|3171|3170|3127|3126|24510710
1486011600000|2017-02-02 05:00:00|3173|3132|3170|3163|3173|3173|3132|3132|19851407
1486098000000|2017-02-03 05:00:00|3224|3096|3209|3200|3224|3223|3185|3096|28070702
1486357200000|2017-02-06 05:00:00|3233|3177|3220|3203|3233|3233|3177|3177|21105221
1486443600000|2017-02-07 05:00:00|3237|3194|3218|3200|3237|3237|3194|3194|17337278
1486530000000|2017-02-08 05:00:00|3234.5|3192|3229|3208|3234.5|3234|3192|3192|16786354
1486616400000|2017-02-09 05:00:00|3254|3214|3244|3228|3254|3254|3217|3214|17028839
1486702800000|2017-02-10 05:00:00|3255|3255|3235|3231|3268|3267|3224|3223|14066646
1486962000000|2017-02-13 05:00:00|3248|3248|3265|3250|3269|3268|3235|3228|17407233
1487048400000|2017-02-14 05:00:00|3290|3235|3289|3285|3290|3290|3236|3235|17588898
1487134800000|2017-02-15 05:00:00|3358|3268.5|3352|3340|3358|3357|3269|3268.5|38404425
1487221200000|2017-02-16 05:00:00|3369|3322|3362|3356|3388.5|3388.5|3323|3322|28354820
1487307600000|2017-02-17 05:00:00|3381|3381|3362|3347|3389|3388|3352|3347|26506593
1487653200000|2017-02-21 05:00:00|3380|3321|3365|3333|3380|3379|3321|3321|18991325
1487739600000|2017-02-22 05:00:00|3362|3362|3363|3360|3375|3374|3326|3325|20527426
1487826000000|2017-02-23 05:00:00|3412|3357|3407|3400|3412|3412|3359|3357|24733231
1487912400000|2017-02-24 05:00:00|3435|3383|3420|3406|3435|3434|3383|3383|21662359
1488171600000|2017-02-27 05:00:00|3451|3413|3428|3413|3451|3451|3416|3413|16965991
1488258000000|2017-02-28 05:00:00|3446|3391|3424|3396|3446|3446|3391|3391|21159571
1488344400000|2017-03-01 05:00:00|3474|3373|3474|3459|3474|3474|3406|3373|25638572
1488430800000|2017-03-02 05:00:00|3477|3435|3457|3451|3477|3474|3442|3435|21007028
1488517200000|2017-03-03 05:00:00|3464.64|3436|3455|3451|3464.64|3464|3437|3436|15327200
1488776400000|2017-03-06 05:00:00|3468|3408|3433|3424|3468|3468|3408|3408|14967481
1488862800000|2017-03-07 05:00:00|3435|3375|3397|3390|3435|3435|3375|3375|24496543
1488949200000|2017-03-08 05:00:00|3433|3372|3408|3383|3433|3433|3372|3372|19721549
1489035600000|2017-03-09 05:00:00|3428|3374|3412|3401|3428|3428|3374|3374|16303817
1489122000000|2017-03-10 05:00:00|3435|3400|3410|3408|3435|3435|3400|3400|16292969
1489377600000|2017-03-13 04:00:00|3419|3391|3414|3407|3419|3419|3391|3391|15766124
1489464000000|2017-03-14 04:00:00|3433|3398|3426|3419|3433|3433|3398|3398|12931357
1489550400000|2017-03-15 04:00:00|3470|3416|3465|3458|3470|3470|3418|3416|20455842
1489636800000|2017-03-16 04:00:00|3485|3425|3458|3443|3485|3485|3425|3425|17281065
1489723200000|2017-03-17 04:00:00|3466|3427|3460|3428|3466|3466|3427|3427|24601150
1489982400000|2017-03-20 04:00:00|3456|3431|3438|3438|3456|3456|3431|3431|14903296
1490068800000|2017-03-21 04:00:00|3461|3406|3423|3420|3461|3461|3419|3406|27267264
1490155200000|2017-03-22 04:00:00|3454|3395|3447|3434|3454|3454|3395|3395|22279380
1490241600000|2017-03-23 04:00:00|3456|3422|3446|3430|3456|3456|3422|3422|17395417
1490328000000|2017-03-24 04:00:00|3450|3300.9|3409|3400|3450|3435|3300.9|3300.9|22753949
1490587200000|2017-03-27 04:00:00|3379|3379|3423|3402|3431|3430|3374|3370|15283866
1490673600000|2017-03-28 04:00:00|3448.5|3397|3416|3406|3448.5|3448.5|3397|3397|14813400
1490760000000|2017-03-29 04:00:00|3445|3405|3438|3433|3445|3445|3405|3405|15568005
1490846400000|2017-03-30 04:00:00|3444|3392|3437|3417|3444|3444|3392|3392|13307522
1490932800000|2017-03-31 04:00:00|3438|3416|3421|3418|3438|3438|3416|3416|14069028
1491192000000|2017-04-03 04:00:00|3461|3406|3439|3420|3461|3461|3406|3406|14395343
1491278400000|2017-04-04 04:00:00|3451.41|3405|3450|3436|3451.41|3451.41|3406|3405|17363325
1491364800000|2017-04-05 04:00:00|3452|3408|3418|3409|3452|3452|3409|3408|16821033
1491451200000|2017-04-06 04:00:00|3452|3406|3418|3408|3462|3434|3406|3405|13557940
1491537600000|2017-04-07 04:00:00|3421|3386|3417|3410|3458|3424|3405|3360|12091341
1491796800000|2017-04-10 04:00:00|3423|3397.5|3406|3404|3423|3423|3397.5|3397.5|14119942
1491883200000|2017-04-11 04:00:00|3441|3374|3405|3393|3441|3410|3374|3374|17363429
1491969600000|2017-04-12 04:00:00|3412|3371|3397|3380|3412|3399|3371|3371|21819916
1492056000000|2017-04-13 04:00:00|3402|3376|3395|3388|3402|3402|3376|3376|11201810
1492401600000|2017-04-17 04:00:00|3405|3405|3390|3387|3410|3405|3383|3382|10860480
1492488000000|2017-04-18 04:00:00|3409|3386|3383|3378|3410|3397|3367|3366|18827365
1492574400000|2017-04-19 04:00:00|3404|3352|3372|3352|3404|3390|3352|3352|21509778
1492660800000|2017-04-20 04:00:00|3388|3351|3384|3374|3391|3386|3349|3348|15626639
1492747200000|2017-04-21 04:00:00|3390|3366|3368|3355|3400|3372|3347|3330|19995885
1493006400000|2017-04-24 04:00:00|3403|3364|3380|3370|3403|3402|3366|3364|18756003
1493092800000|2017-04-25 04:00:00|3396|3369|3376|3372|3396|3396|3369|3369|15085335
1493179200000|2017-04-26 04:00:00|3397|3355|3395|3390|3409|3440|3380|3355|16619010
1493265600000|2017-04-27 04:00:00|3391|3377|3395|3385|3408|3402|3378|3377|12661278
1493352000000|2017-04-28 04:00:00|3394|3375|3392|3390|3394|3394|3375|3375|12846971
1493611200000|2017-05-01 04:00:00|3399|3360|3370|3365|3399|3399|3365|3360|18940629
1493697600000|2017-05-02 04:00:00|3419|3288|3360|3357|3419|3375|3288|3288|35747536
1493784000000|2017-05-03 04:00:00|3406|3330|3347|3345|3406|3357|3331|3330|21930835
1493870400000|2017-05-04 04:00:00|3425|3325|3355|3342|3425|3425|3331|3325|22853601
1493956800000|2017-05-05 04:00:00|3350|3323|3349|3344|3350|3350|3323|3323|19457517
1494216000000|2017-05-08 04:00:00|3418.57|3318|3345|3341|3418.57|3418.57|3318|3318|18451163
1494302400000|2017-05-09 04:00:00|3372.26|3335|3344|3338|3372.26|3372.26|3335|3335|14671007
1494388800000|2017-05-10 04:00:00|3333|3256|3305|3297|3336|3311|3291|3256|30860525
1494475200000|2017-05-11 04:00:00|3315|3280|3306|3306|3315|3315|3284|3280|21185256
1494561600000|2017-05-12 04:00:00|3307|3288|3301|3290|3307|3307|3288|3288|14463084
1494820800000|2017-05-15 04:00:00|3318|3280|3317|3304|3318|3318|3280|3280|14065755
1494907200000|2017-05-16 04:00:00|3280|3270|3257|3245|3285|3280|3240|3239|35842294
1494993600000|2017-05-17 04:00:00|3264|3211|3230|3220|3264|3264|3211|3211|23391906
1495080000000|2017-05-18 04:00:00|3242|3207|3227|3221|3242|3241|3208|3207|20831586
1495166400000|2017-05-19 04:00:00|3259|3219|3246|3244|3259|3259|3220|3219|22177930
1495425600000|2017-05-22 04:00:00|3260|3210|3215|3210|3260|3260|3210|3210|20283696
1495512000000|2017-05-23 04:00:00|3234|3208|3214|3208|3234|3234|3208|3208|15629761
1495598400000|2017-05-24 04:00:00|3227.5|3193|3210|3200|3227.5|3227|3193|3193|17976905
1495684800000|2017-05-25 04:00:00|3239|3197|3225|3215|3239|3239|3198|3197|15290964
1495771200000|2017-05-26 04:00:00|3243|3203|3215|3210|3243|3243|3211|3203|9893940
1496116800000|2017-05-30 04:00:00|3237|3192|3223|3203|3237|3237|3200|3192|13319809
1496203200000|2017-05-31 04:00:00|3279|3208|3268|3265|3279|3279|3216|3208|21443706
1496289600000|2017-06-01 04:00:00|3303|3232|3278|3271|3303|3303|3232|3232|20120865
1496376000000|2017-06-02 04:00:00|3320|3244|3255|3251|3320|3287|3244|3244|17223562
1496635200000|2017-06-05 04:00:00|3255|3255|3235|3223|3263|3258|3221|3218|11943663
1496721600000|2017-06-06 04:00:00|3236.5|3204|3216|3205|3236.5|3236|3205|3204|14607211
1496808000000|2017-06-07 04:00:00|3218|3189|3207|3190|3218|3218|3191|3189|13265260
1496894400000|2017-06-08 04:00:00|3215|3167|3174|3170|3215|3209|3167|3167|29327420
1496980800000|2017-06-09 04:00:00|3208|3174|3278|3270|3282|3282|3175|3174|26349900
1497240000000|2017-06-12 04:00:00|3312|3250|3268|3260|3312|3312|3251|3250|25577074
1497326400000|2017-06-13 04:00:00|3298|3252|3266|3255|3298|3298|3252|3252|14801878
1497412800000|2017-06-14 04:00:00|3307|3246|3269|3257|3307|3307|3246|3246|11671317
1497499200000|2017-06-15 04:00:00|3303|3250|3288|3281|3303|3303|3255|3250|16752332
1497585600000|2017-06-16 04:00:00|3313|3274|3300|3293|3313|3313|3274|3274|22049271
1497844800000|2017-06-19 04:00:00|3330|3291|3324|3320|3330|3330|3291|3291|14965203
1497931200000|2017-06-20 04:00:00|3376|3300|3372|3356|3376|3376|3305|3300|22900364
1498017600000|2017-06-21 04:00:00|3409.5|3356|3388|3381|3409.5|3409.5|3356|3356|22728937
1498104000000|2017-06-22 04:00:00|3448|3376|3418|3408|3448|3448|3392|3376|19221871
1498190400000|2017-06-23 04:00:00|3449|3375|3415|3401|3449|3449|3375|3375|17115423
1498449600000|2017-06-26 04:00:00|3435|3396.5|3418|3400|3435|3435|3396.5|3396.5|11838477
1498536000000|2017-06-27 04:00:00|3419|3375|3409|3387|3419|3406|3375|3375|12625959
1498622400000|2017-06-28 04:00:00|3398|3365|3391|3375|3398|3398|3365|3365|11081285
1498708800000|2017-06-29 04:00:00|3400|3337|3372|3356|3400|3386|3337|3337|12791945
1498795200000|2017-06-30 04:00:00|3398|3340|3365|3340|3398|3398|3340|3340|9326757
1499054400000|2017-07-03 04:00:00|3397|3337|3383|3382|3397|3397|3337|3337|6174935
1499227200000|2017-07-05 04:00:00|3395|3349.5|3379|3353|3395|3395|3349.5|3349.5|12157048
1499313600000|2017-07-06 04:00:00|3368|3307|3329|3314|3368|3367|3307|3307|11900503
1499400000000|2017-07-07 04:00:00|3346|3302|3336|3313|3346|3346|3302|3302|13230858
1499659200000|2017-07-10 04:00:00|3373|3324|3347|3330|3373|3373|3324|3324|11850976
1499745600000|2017-07-11 04:00:00|3347|3301|3315|3306|3347|3346|3301|3301|9797104
1499832000000|2017-07-12 04:00:00|3350|3335|3335|3315|3353|3352|3321|3303|11086686
1499918400000|2017-07-13 04:00:00|3339|3299|3328|3312|3339|3333|3299|3299|10767530
1500004800000|2017-07-14 04:00:00|3367|3316|3367|3345|3367|3367|3316|3316|10162222
1500264000000|2017-07-17 04:00:00|3366|3314|3330|3319|3366|3366|3314|3314|13057845
1500350400000|2017-07-18 04:00:00|3340|3304|3340|3338|3340|3340|3304|3304|12369934
1500436800000|2017-07-19 04:00:00|3370|3331|3369|3346|3370|3370|3331|3331|15659460
1500523200000|2017-07-20 04:00:00|3353|3353|3355|3339|3370|3370|3334|3332|14162409
1500609600000|2017-07-21 04:00:00|3364|3330|3356|3351|3364|3364|3338|3330|9951897
1500868800000|2017-07-24 04:00:00|3350|3317|3341|3335|3350|3344|3317|3317|11505551
1500955200000|2017-07-25 04:00:00|3348|3234|3324|3310|3348|3347|3302|3234|15755286
1501041600000|2017-07-26 04:00:00|3324|3280|3295|3289|3324|3324|3280|3280|12912470
1501128000000|2017-07-27 04:00:00|3320|3269|3310|3299|3320|3320|3269|3269|14526842
1501214400000|2017-07-28 04:00:00|3329|3281|3329|3316|3329|3328|3281|3281|13139199
1501473600000|2017-07-31 04:00:00|3347|3314|3340|3327|3347|3347|3315|3314|17864609
1501560000000|2017-08-01 04:00:00|3374|3272|3320|3310|3374|3350|3272|3272|23423620
1501646400000|2017-08-02 04:00:00|3310|3270|3291|3288|3310|3310|3270|3270|23614108
1501732800000|2017-08-03 04:00:00|3336|3266|3353|3331|3381|3380|3266|3266|24496134
1501819200000|2017-08-04 04:00:00|3400|3343|3364|3360|3400|3400|3348|3343|20857920
1502078400000|2017-08-07 04:00:00|3388|3321|3336|3325|3388|3375|3321|3321|10316914
1502164800000|2017-08-08 04:00:00|3376|3286|3326|3310|3376|3345|3322|3286|13244253
1502251200000|2017-08-09 04:00:00|3358|3315|3357|3350|3358|3358|3315|3315|11421140
1502337600000|2017-08-10 04:00:00|3394|3309|3331|3321|3394|3394|3317|3309|14518241
1502424000000|2017-08-11 04:00:00|3374|3314|3329|3315|3374|3374|3322|3314|11270056
1502683200000|2017-08-14 04:00:00|3351|3314|3340|3331|3351|3351|3314|3314|10057549
1502769600000|2017-08-15 04:00:00|3356.77|3326|3349|3335|3356.77|3356.77|3326|3326|15103634
1502856000000|2017-08-16 04:00:00|3349|3326|3343|3336|3349|3349|3326|3326|8285054
1502942400000|2017-08-17 04:00:00|3345|3281|3300|3286|3345|3344|3281|3281|10356865
1503028800000|2017-08-18 04:00:00|3305|3265|3275|3268|3305|3297|3265|3265|12558356
1503288000000|2017-08-21 04:00:00|3287|3232|3285|3273|3287|3286|3233|3232|13421531
1503374400000|2017-08-22 04:00:00|3322|3270|3321|3300|3322|3322|3271|3270|10606342
1503460800000|2017-08-23 04:00:00|3339|3277|3333|3316|3339|3338|3277|3277|13401574
1503547200000|2017-08-24 04:00:00|3357|3275|3335|3323|3357|3339|3318|3275|8762385
1503633600000|2017-08-25 04:00:00|3401|3275|3340|3339|3401|3361|3324|3275|11641250
1503892800000|2017-08-28 04:00:00|3364|3300|3338|3322|3364|3361|3300|3300|10361852
1503979200000|2017-08-29 04:00:00|3320|3301|3354|3350|3355|3354|3301|3301|10610418
1504065600000|2017-08-30 04:00:00|3351|3325|3351|3340|3351|3351|3325|3325|9309069
1504152000000|2017-08-31 04:00:00|3401|3334|3395|3388|3402|3402|3346|3334|20395468
1504238400000|2017-09-01 04:00:00|3413|3382|3396|3390|3413|3412|3382|3382|15481169
1504584000000|2017-09-05 04:00:00|3416.5|3375|3394|3377|3416.5|3416.5|3375|3375|11949221
1504670400000|2017-09-06 04:00:00|3411|3367|3399|3387|3411|3410|3367|3367|10386127
1504756800000|2017-09-07 04:00:00|3411|3370|3412|3362|3434|3412|3382|3356|15849522
1504843200000|2017-09-08 04:00:00|3408|3378|3418|3409|3434|3424|3381|3356|11926470
1505102400000|2017-09-11 04:00:00|3399|3399|3432|3428|3434|3433|3399|3398|13645453
1505188800000|2017-09-12 04:00:00|3560|3425|3550|3520|3575|3575|3433|3425|32903708
1505275200000|2017-09-13 04:00:00|3543|3497|3519|3501|3543|3543|3497|3497|17027750
1505361600000|2017-09-14 04:00:00|3578|3499|3567|3500|3584|3583|3500|3499|22813343
1505448000000|2017-09-15 04:00:00|3572|3524|3540|3532|3572|3572|3524|3524|20694542
1505707200000|2017-09-18 04:00:00|3558|3521.1|3547|3545|3558|3558|3522|3521.1|13303206
1505793600000|2017-09-19 04:00:00|3566|3535|3560|3543|3566|3566|3535|3535|11955120
1505880000000|2017-09-20 04:00:00|3585|3570|3607|3600|3621|3621|3575|3570|20092779
1505966400000|2017-09-21 04:00:00|3619|3583|3615|3591|3619|3619|3583|3583|12689097
1506052800000|2017-09-22 04:00:00|3612|3345|3600|3592|3612|3612|3345|3345|10567874
1506312000000|2017-09-25 04:00:00|3619|3544|3555|3551|3619|3602|3545|3544|17326091
1506398400000|2017-09-26 04:00:00|3564.5|3513|3543|3520|3564.5|3564|3513|3513|14020910
1506484800000|2017-09-27 04:00:00|3606.13|3500|3550|3537|3606.13|3552|3520|3500|11430633
1506571200000|2017-09-28 04:00:00|3555|3531|3577|3558|3578|3577|3524|3520|15392725
1506657600000|2017-09-29 04:00:00|3605|3535|3573|3564|3605|3569|3536|3535|11371172
1506916800000|2017-10-02 04:00:00|3610|3549|3608|3593|3610|3609|3549|3549|12841132
1507003200000|2017-10-03 04:00:00|3568|3568|3615|3602|3620|3619|3568|3568|11361687
1507089600000|2017-10-04 04:00:00|3624|3590|3603|3597|3624|3622|3590|3590|8800875
1507176000000|2017-10-05 04:00:00|3602|3575|3600|3591|3602|3602|3576|3575|11285181
1507262400000|2017-10-06 04:00:00|3614|3356|3606|3605|3614|3613|3329|3356|8748927
1507521600000|2017-10-09 04:00:00|3625|3593|3617|3614|3625|3625|3594|3593|6365208
1507608000000|2017-10-10 04:00:00|3665|3603|3643|3623|3665|3660|3604|3603|14974743
1507694400000|2017-10-11 04:00:00|3655|3620|3654|3632|3655|3655|3620|3620|11494606
1507780800000|2017-10-12 04:00:00|3660|3628|3635|3628|3660|3660|3628|3628|11394019
1507867200000|2017-10-13 04:00:00|3649|3625.44|3639|3631|3649|3649|3626|3625.44|9800733
1508126400000|2017-10-16 04:00:00|3648|3588|3602|3596|3648|3647|3588|3588|11189988
1508212800000|2017-10-17 04:00:00|3625|3575|3622|3605|3633|3632|3576|3575|11672930
1508299200000|2017-10-18 04:00:00|3629|3579|3598|3579|3629|3629|3579|3579|11748481
1508385600000|2017-10-19 04:00:00|3638|3563|3630|3607|3638|3638|3573|3563|15659412
1508472000000|2017-10-20 04:00:00|3642|3603|3635|3625|3642|3641|3603|3603|13434098
1508731200000|2017-10-23 04:00:00|3678|3607|3654|3641|3678|3678|3628|3607|12546781
1508817600000|2017-10-24 04:00:00|3656|3599|3644|3623|3656|3651|3599|3599|11498061
1508904000000|2017-10-25 04:00:00|3635|3592|3628|3615|3635|3629|3593|3592|13638666
1508990400000|2017-10-26 04:00:00|3647|3560|3575|3565|3647|3632|3561|3560|14463033
1509076800000|2017-10-27 04:00:00|3601|3540|3560|3556|3601|3601|3541|3540|11762525
1509336000000|2017-10-30 04:00:00|3559|3515|3556|3546|3560|3553|3503|3502|19431276
1509422400000|2017-10-31 04:00:00|3585|3464|3527|3492|3698|3575|3411|3410.5|17877922
1509508800000|2017-11-01 04:00:00|3604|3490|3532|3514|3604|3572|3491|3490|12481886
1509595200000|2017-11-02 04:00:00|3551|3503.42|3550|3525|3551|3551|3503.42|3503.42|10654069
1509681600000|2017-11-03 04:00:00|3560|3532|3554|3550|3560|3560|3532|3532|6803174
1509944400000|2017-11-06 05:00:00|3561|3512|3532|3527|3561|3561|3512|3512|7752720
1510030800000|2017-11-07 05:00:00|3600|3519|3543|3531|3600|3600|3519|3519|8685852
1510117200000|2017-11-08 05:00:00|3540|3503|3540|3534|3540|3540|3503|3503|10228235
1510203600000|2017-11-09 05:00:00|3540|3500|3527|3506|3540|3540|3484|3484|10653516
1510290000000|2017-11-10 05:00:00|3556|3479.5|3520|3510|3556|3518|3479.5|3479.5|9534222
1510549200000|2017-11-13 05:00:00|3548|3506|3539|3533|3548|3548|3506|3506|18002121
1510635600000|2017-11-14 05:00:00|3540|3539|3545|3536|3570|3569|3523|3522.01|11365125
1510722000000|2017-11-15 05:00:00|3552|3523|3538|3537|3552|3552|3524|3523|8511174
1510808400000|2017-11-16 05:00:00|3540|3532|3561|3557|3561|3557|3526|3520|10197985
1510894800000|2017-11-17 05:00:00|3564|3544|3536|3528|3603|3549|3517|3503|11195571
1511154000000|2017-11-20 05:00:00|3545|3507|3540|3529|3545|3545|3507|3507|7494054
1511240400000|2017-11-21 05:00:00|3501|3501|3555|3545|3573|3572|3501|3501|8335576
1511326800000|2017-11-22 05:00:00|3570|3532|3547|3539|3570|3570|3532|3532|7477841
1511499600000|2017-11-24 05:00:00|3556|3537|3552|3551|3556|3556|3537|3537|3456149
1511758800000|2017-11-27 05:00:00|3565|3538|3562|3552|3565|3565|3539|3538|7047360
1511845200000|2017-11-28 05:00:00|3589|3517|3587|3586|3589|3589|3517|3517|8580513
1511931600000|2017-11-29 05:00:00|3610|3580|3622|3621|3641|3641|3584|3580|10461205
1512018000000|2017-11-30 05:00:00|3648|3608|3624|3610|3648|3647|3608|3608|14284746
1512104400000|2017-12-01 05:00:00|3666|3601|3634|3633|3666|3666|3601|3601|12545140
1512363600000|2017-12-04 05:00:00|3648|3596|3630|3602|3669|3661|3605|3596|10770284
1512450000000|2017-12-05 05:00:00|3620|3551|3572|3561|3620|3620|3551|3551|18228108
1512536400000|2017-12-06 05:00:00|3588|3550|3572|3557|3588|3588|3550|3550|12860806
1512622800000|2017-12-07 05:00:00|3566|3515|3560|3543|3566|3566|3515|3515|12199785
1512709200000|2017-12-08 05:00:00|3609|3497|3574|3546|3609|3576|3517|3485|10402200
1512968400000|2017-12-11 05:00:00|3604|3485|3625|3613|3626|3625|3569|3485|11316674
1513054800000|2017-12-12 05:00:00|3645|3584|3673|3658|3682|3681|3615|3584|15811915
1513141200000|2017-12-13 05:00:00|3684|3596|3682|3669|3684|3679|3584.75|3596|12189016
1513227600000|2017-12-14 05:00:00|3752|3626|3675|3647|3752|3688|3635|3626|12003263
1513314000000|2017-12-15 05:00:00|3711|3596|3725|3718|3725|3722|3640|3596|25721468
1513573200000|2017-12-18 05:00:00|3739|3706|3729|3710|3739|3739|3706|3706|13556897
1513659600000|2017-12-19 05:00:00|3814|3646|3700|3692|3814|3730|3689|3646|9881612
1513746000000|2017-12-20 05:00:00|3714|3642.5|3674|3652|3714|3713|3642.5|3642.5|11539703
1513832400000|2017-12-21 05:00:00|3704|3584|3639|3626|3704|3663|3615|3584|10938850
1513918800000|2017-12-22 05:00:00|3675|3550|3615|3610|3675|3637|3606|3550|5930522
1514264400000|2017-12-26 05:00:00|3675|3550|3637|3595|3675|3626|3596|3550|7165645
1514350800000|2017-12-27 05:00:00|3675|3550|3645|3636|3675|3645|3624|3550|6420871
1514437200000|2017-12-28 05:00:00|3648|3584|3644|3624|3669|3652|3626|3584|4939005
1514523600000|2017-12-29 05:00:00|3649|3610|3630|3627|3649|3648|3610|3610|6530166
1514869200000|2018-01-02 05:00:00|3675|3604|3669|3642|3675|3651|3625|3604|10447088
1514955600000|2018-01-03 05:00:00|3677|3623|3677|3658|3677|3677|3624|3623|10871002
1515042000000|2018-01-04 05:00:00|3700|3660|3678|3670|3700|3700|3661|3660|9272836
1515128400000|2018-01-05 05:00:00|3752|3648|3690|3681|3752|3691|3662|3648|9657950
1515387600000|2018-01-08 05:00:00|3713|3686|3653|3643|3713|3701|3634|3630|13632808
1515474000000|2018-01-09 05:00:00|3670|3624|3660|3651|3680|3663|3637|3624|12913468
1515560400000|2018-01-10 05:00:00|3713|3584|3661|3648|3713|3660|3632|3584|12482577
1515646800000|2018-01-11 05:00:00|3688|3600|3669|3650|3688|3668|3643|3600|11477774
1515733200000|2018-01-12 05:00:00|3688|3600|3659|3654|3701|3679|3646|3600|15525494
1516078800000|2018-01-16 05:00:00|3755|3600|3671|3670|3755|3697|3648|3600|5195305
1516165200000|2018-01-17 05:00:00|3681|3663|3728|3711|3744|3736|3661|3631|18413658
1516251600000|2018-01-18 05:00:00|3825|3629|3697|3690|3825|3715|3671|3629|14740380
1516338000000|2018-01-19 05:00:00|3825|3582|3694|3686|3825|3727|3651|3582|22950956
1516597200000|2018-01-22 05:00:00|3825|3555|3693|3686|3825|3706|3673|3555|10695588
1516683600000|2018-01-23 05:00:00|3785|3641|3690|3689|3785|3706|3655|3641|10496847
1516770000000|2018-01-24 05:00:00|3708|3674|3684|3683|3740|3707|3674|3633|4048427
1516856400000|2018-01-25 05:00:00|3711|3630|3733|3723|3748|3733|3690|3630|14878926
1516942800000|2018-01-26 05:00:00|3748|3630|3887|3881|3909|3908|3725|3630|35344075
1517202000000|2018-01-29 05:00:00|4000|3864|3950|3900|4000|3990|3878|3849|28906581
1517288400000|2018-01-30 05:00:00|3910|3851|3793|3781|4120|3982|3736|3735|37954637
1517374800000|2018-01-31 05:00:00|3795|3735|3723|3706|3800|3798|3684|3683|24414090
1517461200000|2018-02-01 05:00:00|3795|3650|3695|3683|3795|3739|3644|3636|22090396
1517547600000|2018-02-02 05:00:00|3790|3600|3659|3651|3790|3724|3652|3600|19729987
1517806800000|2018-02-05 05:00:00|3690|3629|3443|3430|3747|3670|3401|3400|31919944
1517893200000|2018-02-06 05:00:00|3442|3440|3546|3539|3550|3547|3400|3378|45937276
1517979600000|2018-02-07 05:00:00|3790|3211|3492|3482|3790|3565|3486|3211|25106639
1518066000000|2018-02-08 05:00:00|3860|3055|3420|3368|3860|3516|3361|3055|35719604
1518152400000|2018-02-09 05:00:00|3604|3211|3420|3410|3604|3442|3321|3211|39761310
1518411600000|2018-02-12 05:00:00|3463|3421|3465|3460|3500|3486|3403|3381|29308096
1518498000000|2018-02-13 05:00:00|3564|3410|3502|3487|3564|3502|3442|3410|17038291
1518584400000|2018-02-14 05:00:00|3525|3410|3518|3504|3534|3533|3458|3410|18378169
1518670800000|2018-02-15 05:00:00|3580|3426|3579|3566|3599|3575|3509|3426|17533219
1518757200000|2018-02-16 05:00:00|3860|3205|3635|3626|3860|3665|3559|3205|20790790
1519102800000|2018-02-20 05:00:00|3713|3580|3597|3590|3713|3649|3589|3580|19000168
1519189200000|2018-02-21 05:00:00|3860|3320|3575|3560|3860|3658|3561|3320|19572106
1519275600000|2018-02-22 05:00:00|3620|3523|3581|3575|3620|3614|3554|3523|18313820
1519362000000|2018-02-23 05:00:00|3699|3523|3630|3621|3699|3629|3579|3523|12547536
1519621200000|2018-02-26 05:00:00|3700|3550|3718|3717|3727|3720|3617|3550|18764228
1519707600000|2018-02-27 05:00:00|3850|3656|3712|3681|3850|3723|3675|3656|17862960
1519794000000|2018-02-28 05:00:00|3747|3650|3666|3633|3747|3727|3631|3627|20556818
1519880400000|2018-03-01 05:00:00|3750|3548|3579|3565|3750|3632|3520|3519|24595400
1519966800000|2018-03-02 05:00:00|3769|3353|3600|3589|3769|3606|3540|3353|17433145
1520226000000|2018-03-05 05:00:00|3640|3527|3618|3616|3683|3627|3577|3527|15401824
1520312400000|2018-03-06 05:00:00|3860|3353|3550|3540|3860|3636|3530|3353|14076859
1520398800000|2018-03-07 05:00:00|3585|3504|3614|3577|3620|3607|3550|3504|17781209
1520485200000|2018-03-08 05:00:00|3625|3540|3682|3640|3690|3650|3594|3540|15845087
1520571600000|2018-03-09 05:00:00|3899|3540|3677|3670|3899|3691|3654|3540|14101750
1520827200000|2018-03-12 04:00:00|3710|3601|3660|3655|3710|3699|3651|3601|18895103
1520913600000|2018-03-13 04:00:00|3740|3576|3679|3670|3740|3695|3644|3576|21352708
1521000000000|2018-03-14 04:00:00|3747|3601|3639|3630|3747|3698|3619|3600|14952469
1521086400000|2018-03-15 04:00:00|3650|3598|3672|3665|3681|3680|3630|3598|12191022
1521172800000|2018-03-16 04:00:00|3747|3598|3687|3684|3747|3703|3654|3598|15208634
1521432000000|2018-03-19 04:00:00|3901|3500|3638|3634|3901|3678|3609|3500|13971041
1521518400000|2018-03-20 04:00:00|3675|3548|3651|3634|3675|3654|3612|3548|13222293
1521604800000|2018-03-21 04:00:00|3675|3548|3635|3630|3675|3673|3621|3548|10187027
1521691200000|2018-03-22 04:00:00|3674|3615|3560|3539|3675|3620|3548|3539|14424509
1521777600000|2018-03-23 04:00:00|3602|3483|3457|3449|3602|3549|3445|3388|19654094
1522036800000|2018-03-26 04:00:00|3675|3210|3528|3504|3675|3514|3433|3210|16756285
1522123200000|2018-03-27 04:00:00|3675|3350|3519|3499|3675|3556|3479|3350|18823388
1522209600000|2018-03-28 04:00:00|3713|3244|3554|3541|3713|3581|3499|3244|17461241
1522296000000|2018-03-29 04:00:00|3740|3350|3554|3550|3740|3567|3508|3350|16900951
1522641600000|2018-04-02 04:00:00|3713|3350|3514|3505|3713|3573|3477|3350|22545416
1522728000000|2018-04-03 04:00:00|3858|3090|3594|3547|3858|3573|3493|3090|15056881
1522814400000|2018-04-04 04:00:00|3713|3378|3615|3607|3713|3622|3524|3378|16391393
1522900800000|2018-04-05 04:00:00|3900|3325|3572|3540|3900|3617|3551|3325|19642217
1522987200000|2018-04-06 04:00:00|3713|3378|3524|3515|3713|3586|3490|3378|16888822
1523246400000|2018-04-09 04:00:00|3995|3090|3555|3535|3995|3592|3520|3090|14970069
1523332800000|2018-04-10 04:00:00|3630|3476|3600|3588|3630|3609|3572|3476|16485851
1523419200000|2018-04-11 04:00:00|3676|3476|3582|3579|3676|3606|3560|3476|10790298
1523505600000|2018-04-12 04:00:00|3648|3522|3632|3615|3650|3649|3582|3518|18534514
1523592000000|2018-04-13 04:00:00|4380|2901|3649|3633|4380|3649|3614|2901|12470160
1523851200000|2018-04-16 04:00:00|3650|3573|3663|3653|3674|3672|3640|3573|12785992
1523937600000|2018-04-17 04:00:00|3860|3378|3636|3634|3860|3677|3628|3378|13406407
1524024000000|2018-04-18 04:00:00|3995|3211|3668|3655|3995|3669|3629|3211|11125347
1524110400000|2018-04-19 04:00:00|3678|3641|3660|3632|3678|3668|3628|3590|13274184
1524196800000|2018-04-20 04:00:00|3960|3416|3663|3662|3960|3678|3648|3416|13725431
1524456000000|2018-04-23 04:00:00|3748|3547|3688|3680|3748|3690|3650|3547|16482539
1524542400000|2018-04-24 04:00:00|3708|3627|3717|3699|3727|3726|3677|3627|21580251
1524628800000|2018-04-25 04:00:00|3960|3416|3683|3675|3960|3703|3652|3416|19804414
1524715200000|2018-04-26 04:00:00|3748|3547|3695|3677|3748|3709|3665|3547|14675896
1524801600000|2018-04-27 04:00:00|3995|3416|3723|3698|3995|3710|3658|3416|10577523
1525060800000|2018-04-30 04:00:00|3750|3651|3675|3660|3750|3717|3641|3640|17683207
1525147200000|2018-05-01 04:00:00|3782|3511|3548|3542|3782|3640|3465|3464|43106880
1525233600000|2018-05-02 04:00:00|3615|3535|3487|3481|3616|3555|3475|3474|23231510
1525320000000|2018-05-03 04:00:00|3547|3465|3489|3457|3555|3497|3443|3442|17600697
1525406400000|2018-05-04 04:00:00|3540|3435|3500|3488|3540|3499|3438|3435|14113022
1525665600000|2018-05-07 04:00:00|3493|3435|3514|3490|3525|3512|3475|3435|16113425
1525752000000|2018-05-08 04:00:00|3530|3500|3505|3500|3530|3508|3471|3450|19097540
1525838400000|2018-05-09 04:00:00|3713|3350|3530|3510|3713|3540|3488|3350|14790126
1525924800000|2018-05-10 04:00:00|3600|3435|3510|3452|3600|3530|3489|3435|28190450
1526011200000|2018-05-11 04:00:00|3650|3350|3554|3532|3650|3555|3501|3350|15649098
1526270400000|2018-05-14 04:00:00|3700|3378|3587|3578|3700|3592|3550|3378|17014472
1526356800000|2018-05-15 04:00:00|3748|3435|3569|3560|3748|3580|3549|3435|14742710
1526443200000|2018-05-16 04:00:00|3600|3475|3578|3568|3600|3587|3558|3475|11122770
1526529600000|2018-05-17 04:00:00|3748|3435|3578|3551|3748|3577|3545|3435|10102854
1526616000000|2018-05-18 04:00:00|3600|3510|3580|3550|3600|3574|3544|3510|11841845
1526875200000|2018-05-21 04:00:00|3600|3550|3588|3572|3600|3586|3553|3550|12261347
1526961600000|2018-05-22 04:00:00|3600|3550|3582|3565|3609|3608|3570|3550|11022430
1527048000000|2018-05-23 04:00:00|3700|3500|3610|3596|3700|3603|3555|3500|14348383
1527134400000|2018-05-24 04:00:00|3656|3550|3599|3580|3656|3608|3556|3540|13369650
1527220800000|2018-05-25 04:00:00|3747|3415|3590|3554|3747|3593|3555|3415|11525645
1527566400000|2018-05-29 04:00:00|3740|3378|3575|3552|3740|3572|3522|3378|17340270
1527652800000|2018-05-30 04:00:00|3854|3350|3625|3606|3854|3624|3575|3350|17550462
1527739200000|2018-05-31 04:00:00|3622|3576|3610|3591|3622|3620|3589|3547|19648117
1527825600000|2018-06-01 04:00:00|3740|3400|3625|3620|3740|3628|3588|3400|14268583
1528084800000|2018-06-04 04:00:00|3747|3500|3643|3639|3747|3655|3624|3500|13896648
1528171200000|2018-06-05 04:00:00|3747|3500|3661|3643|3747|3663|3635|3500|17389721
1528257600000|2018-06-06 04:00:00|3759|3500|3642|3638|3759|3660|3620|3500|14631454
1528344000000|2018-06-07 04:00:00|3688|3600|3669|3655|3688|3658|3637|3600|12505668
1528430400000|2018-06-08 04:00:00|3688|3600|3680|3661|3688|3672|3645|3600|11917283
1528689600000|2018-06-11 04:00:00|3738|3589|3630|3628|3738|3678|3629|3589|14960852
1528776000000|2018-06-12 04:00:00|3660|3589|3635|3630|3660|3639|3615|3589|11934460
1528862400000|2018-06-13 04:00:00|3678|3589|3636|3620|3678|3650|3621|3589|11420314
1528948800000|2018-06-14 04:00:00|3740|3535|3635|3607|3740|3638|3605|3535|14703714
1529035200000|2018-06-15 04:00:00|3670|3600|3636|3626|3670|3638|3599|3589|22443214
1529294400000|2018-06-18 04:00:00|3658|3575|3621|3609|3658|3623|3574|3573|18935089
1529380800000|2018-06-19 04:00:00|3628|3570|3625|3619|3636|3635|3584|3550|14092975
1529467200000|2018-06-20 04:00:00|3800|3378|3659|3646|3800|3657|3621|3378|14551675
1529553600000|2018-06-21 04:00:00|3738|3600|3633|3630|3738|3637|3616|3600|13563861
1529640000000|2018-06-22 04:00:00|3700|3540|3660|3651|3700|3663|3640|3540|14956190
1529899200000|2018-06-25 04:00:00|3700|3579|3645|3625|3700|3650|3614|3579|16070532
1529985600000|2018-06-26 04:00:00|3700|3540|3655|3640|3700|3658|3623|3540|16995583
1530072000000|2018-06-27 04:00:00|3895|3400|3628|3620|3895|3654|3619|3400|20727984
1530158400000|2018-06-28 04:00:00|3700|3580|3643|3636|3700|3648|3607|3580|12849955
1530244800000|2018-06-29 04:00:00|3738|3568|3637|3626|3738|3657|3628|3568|14600895
1530504000000|2018-07-02 04:00:00|3700|3568|3644|3636|3700|3644|3604|3568|11517277
1530590400000|2018-07-03 04:00:00|3745|3540|3639|3638|3745|3657|3625|3540|6949181
1530763200000|2018-07-05 04:00:00|3738|3568|3694|3675|3738|3695|3644|3568|15873678
1530849600000|2018-07-06 04:00:00|3738|3611|3716|3708|3738|3723|3685|3611|14828189
1531108800000|2018-07-09 04:00:00|3738|3611|3728|3723|3747|3746|3702|3611|17206784
1531195200000|2018-07-10 04:00:00|3790|3707|3708|3695|3790|3749|3699|3690|14288802
1531281600000|2018-07-11 04:00:00|3740|3630|3733|3720|3750|3749|3707|3630|14599671
1531368000000|2018-07-12 04:00:00|3789|3700|3752|3740|3789|3755|3722|3700|13304160
1531454400000|2018-07-13 04:00:00|3756|3700|3749|3744|3767|3758|3723|3700|11506734
1531713600000|2018-07-16 04:00:00|3790|3726|3744|3729|3790|3754|3730|3720|12045843
1531800000000|2018-07-17 04:00:00|3895|3576|3773|3766|3895|3776|3730|3576|10709441
1531886400000|2018-07-18 04:00:00|3895|3576|3773|3751|3895|3785|3749|3576|15518363
1531972800000|2018-07-19 04:00:00|3895|3576|3753|3727|3895|3759|3732|3576|13453655
1532059200000|2018-07-20 04:00:00|3770|3716|3738|3713|3770|3733|3713|3712|11003397
1532318400000|2018-07-23 04:00:00|3970|3450|3728|3722|3970|3750|3715|3450|12163890
1532404800000|2018-07-24 04:00:00|3770|3683|3784|3768|3785|3778|3727|3683|14020084
1532491200000|2018-07-25 04:00:00|3895|3576|3793|3764|3895|3808|3757|3576|13489011
1532577600000|2018-07-26 04:00:00|3850|3766|3822|3796|3850|3836|3791|3748|19950358
1532664000000|2018-07-27 04:00:00|3994|3576|3841|3822|3994|3847|3787|3576|17581869
1532923200000|2018-07-30 04:00:00|3850|3772|3888|3855|3888|3875|3819|3767|17306214
1533009600000|2018-07-31 04:00:00|3931|3760|3993|3975|3999|3998|3782|3760|38953852
1533096000000|2018-08-01 04:00:00|4050|3905|4034|4026|4050|4032|3952|3905|26751697
1533182400000|2018-08-02 04:00:00|4020|3911|3979|3965|4022|4021|3947|3905|25808708
1533268800000|2018-08-03 04:00:00|3981|3942|4060|4048|4066|4065|3950|3905|20802332
1533528000000|2018-08-06 04:00:00|4103|3995|4112|4110|4122|4121|4034|3974|21179903
1533614400000|2018-08-07 04:00:00|4184|4049|4093|4083|4184|4124|4070|4049|14324134
1533700800000|2018-08-08 04:00:00|4124|4075|4140|4132|4164|4163|4070|4024|18569962
1533787200000|2018-08-09 04:00:00|4209|4130|4098|4090|4209|4149|4082|4066|15093825
1533873600000|2018-08-10 04:00:00|4143|4011|4099|4090|4150|4130|4071|4008|14673247
1534132800000|2018-08-13 04:00:00|4154|4097|4089|4085|4154|4120|4081|4035|13913324
1534219200000|2018-08-14 04:00:00|4119|4092|4087|4058|4160|4103|4055|4053|12524989
1534305600000|2018-08-15 04:00:00|4099|3995|4121|4099|4136|4123|4049|3995|16747986
1534392000000|2018-08-16 04:00:00|4197|4062|4140|4135|4198|4146|4108|4062|12445569
1534478400000|2018-08-17 04:00:00|4211|4076|4209|4193|4219|4218|4125|4067|19095609
1534737600000|2018-08-20 04:00:00|4277|4139|4233|4212|4278|4277|4195|4139|18053674
1534824000000|2018-08-21 04:00:00|4314|4177|4208|4181|4314|4243|4200|4170|13942120
1534910400000|2018-08-22 04:00:00|4277|4170|4224|4200|4285|4233|4182|4170|11580819
1534996800000|2018-08-23 04:00:00|4276|4170|4234|4223|4278|4241|4197|4170|16106500
1535083200000|2018-08-24 04:00:00|4304|4170|4240|4225|4322|4249|4201|4170|16670107
1535342400000|2018-08-27 04:00:00|4323|4201|4165|4164|4323|4289|4132|4131|19577079
1535428800000|2018-08-28 04:00:00|4227|4165|4164|4141|4227|4177|4133|4117|14407638
1535515200000|2018-08-29 04:00:00|4166|4082|4160|4145|4166|4161|4118|4082|12113665
1535601600000|2018-08-30 04:00:00|4280|4058|4166|4142|4280|4190|4119|4058|12475964
1535688000000|2018-08-31 04:00:00|4215|4079|4168|4134|4215|4157|4110|4079|13030276
1536033600000|2018-09-04 04:00:00|4227|4058|4155|4126|4227|4154|4123|4058|10941847
1536120000000|2018-09-05 04:00:00|4186|4110|4199|4170|4199|4191|4129|4110|15371137
1536206400000|2018-09-06 04:00:00|4169|4103|4178|4166|4250|4200|4145|4103|12946138
1536292800000|2018-09-07 04:00:00|4280|4058|4229|4200|4280|4234|4146|4058|15270331
1536552000000|2018-09-10 04:00:00|4379|4103|4215|4211|4379|4271|4206|4103|16133470
1536638400000|2018-09-11 04:00:00|4362|4142|4248|4225|4362|4242|4196|4142|14422002
1536724800000|2018-09-12 04:00:00|4249|4163|4259|4243|4279|4278|4229|4158|12252565
1536811200000|2018-09-13 04:00:00|4305|4203|4296|4284|4309|4291|4244|4203|13512955
1536897600000|2018-09-14 04:00:00|4356|4285|4298|4297|4356|4299|4251|4216|11934535
1537156800000|2018-09-17 04:00:00|4354|4214|4301|4286|4362|4317|4274|4214|12572420
1537243200000|2018-09-18 04:00:00|4348|4185|4359|4350|4368|4367|4284|4185|15776781
1537329600000|2018-09-19 04:00:00|4405|4250|4339|4325|4405|4367|4300|4250|19048923
1537416000000|2018-09-20 04:00:00|4341|4239|4377|4368|4390|4387|4324|4239|13447707
1537502400000|2018-09-21 04:00:00|4405|4311|4400|4394|4425|4419|4362|4311|23478677
1537761600000|2018-09-24 04:00:00|4418|4322|4409|4394|4446|4445|4384|4306|13243398
1537848000000|2018-09-25 04:00:00|4440|4316|4396|4362|4440|4428|4370|4316|10481645
1537934400000|2018-09-26 04:00:00|4409|4309|4385|4357|4431|4430|4359|4309|13045554
1538020800000|2018-09-27 04:00:00|4496|4242|4416|4395|4496|4418|4370|4242|10949917
1538107200000|2018-09-28 04:00:00|4496|4250|4430|4388|4496|4413|4373|4250|9839497
1538366400000|2018-10-01 04:00:00|4471|4410|4445|4400|4496|4451|4391|4342|12489937
1538452800000|2018-10-02 04:00:00|4494|4401|4425|4416|4496|4439|4414|4350|13369765
1538539200000|2018-10-03 04:00:00|4496|4250|4480|4475|4496|4490|4432|4250|16648976
1538625600000|2018-10-04 04:00:00|4496|4381|4466|4465|4496|4480|4429|4380|14152620
1538712000000|2018-10-05 04:00:00|4496|4435|4498|4485|4500|4499|4455|4420|13444859
1538971200000|2018-10-08 04:00:00|4500|4420|4536|4525|4537|4531|4470|4420|16029771
1539057600000|2018-10-09 04:00:00|4592|4537|4574|4546|4594|4580|4479|4444|15954216
1539144000000|2018-10-10 04:00:00|4629|4420|4423|4420|4629|4573|4423|4420|23235821
1539230400000|2018-10-11 04:00:00|4427|4351|4319|4305|4450|4449|4241|4240|34697551
1539316800000|2018-10-12 04:00:00|4350|4300|4382|4377|4396|4395|4264|4250|23053308
1539576000000|2018-10-15 04:00:00|4361|4310|4326|4301|4400|4370|4298|4275|16861949
1539662400000|2018-10-16 04:00:00|4470|4130|4393|4380|4470|4397|4304|4130|16585980
1539748800000|2018-10-17 04:00:00|4428|4362|4465|4451|4489|4479|4370|4319|15534177
1539835200000|2018-10-18 04:00:00|4525|4427|4415|4400|4540|4449|4371|4370|16650707
1539921600000|2018-10-19 04:00:00|4470|4300|4458|4435|4483|4482|4387|4300|13599479
1540180800000|2018-10-22 04:00:00|4514|4449|4450|4415|4515|4450|4403|4370|13033645
1540267200000|2018-10-23 04:00:00|4531|4300|4429|4378|4531|4431|4370|4300|17385683
1540353600000|2018-10-24 04:00:00|4470|4337|4278|4250|4470|4428|4236|4235|28192285
1540440000000|2018-10-25 04:00:00|4470|4058|4323|4306|4470|4393|4170|4058|31333110
1540526400000|2018-10-26 04:00:00|4560|4058|4286|4260|4560|4327|4219|4058|23286274
1540785600000|2018-10-29 04:00:00|4560|3910|4365|4333|4560|4368|4250|3910|22968887
1540872000000|2018-10-30 04:00:00|4399|4253|4304|4291|4399|4335|4150|4096|26584834
1540958400000|2018-10-31 04:00:00|4399|4240|4312|4301|4399|4365|4272|4240|19357498
1541044800000|2018-11-01 04:00:00|4399|4212|4380|4360|4399|4382|4246|4164|18604276
1541131200000|2018-11-02 04:00:00|4399|4330|4290|4266|4475|4405|4249|4248|18674672
1541394000000|2018-11-05 05:00:00|4800|3712|4360|4338|4800|4361|4265|3712|16313219
1541480400000|2018-11-06 05:00:00|4435|4340|4307|4282|4436|4358|4269|4268|15905296
1541566800000|2018-11-07 05:00:00|4382|4241|4450|4438|4456|4455|4310|4241|27390964
1541653200000|2018-11-08 05:00:00|4489|4341|4414|4371|4489|4423|4348|4341|20622297
1541739600000|2018-11-09 05:00:00|4470|4350|4435|4415|4470|4460|4372|4350|19643038
1541998800000|2018-11-12 05:00:00|4480|4350|4411|4391|4480|4455|4391|4350|15762287
1542085200000|2018-11-13 05:00:00|4480|4350|4370|4353|4480|4445|4336|4329|15903870
1542171600000|2018-11-14 05:00:00|4580|4200|4317|4277|4580|4384|4272|4200|18537207
1542258000000|2018-11-15 05:00:00|4580|3993|4332|4313|4580|4338|4235|3993|19665220
1542344400000|2018-11-16 05:00:00|4475|4250|4364|4355|4475|4377|4290|4250|18549363
1542603600000|2018-11-19 05:00:00|4450|4293|4418|4391|4450|4427|4349|4276|17342801
1542690000000|2018-11-20 05:00:00|4450|4326|4370|4342|4450|4438|4340|4307|18463404
1542776400000|2018-11-21 05:00:00|4480|4294|4329|4314|4480|4363|4278|4277|15045710
1542949200000|2018-11-23 05:00:00|4580|3993|4316|4315|4580|4354|4280|3993|6614188
1543208400000|2018-11-26 05:00:00|4394|3993|4339|4316|4420|4348|4288|3993|13572297
1543294800000|2018-11-27 05:00:00|4580|4119|4433|4407|4580|4414|4298|4119|14648968
1543381200000|2018-11-28 05:00:00|4480|4352|4497|4462|4500|4491|4411|4350|13809405
1543467600000|2018-11-29 05:00:00|4580|4455|4566|4545|4583|4582|4473|4455|19698852
1543554000000|2018-11-30 05:00:00|4659|4538|4636|4623|4659|4626|4515|4455|21902722
1543813200000|2018-12-03 05:00:00|4764|4624|4597|4586|4764|4686|4577|4575|19919456
1543899600000|2018-12-04 05:00:00|4650|4540|4525|4511|4653|4646|4512|4471|19689619
1544072400000|2018-12-06 05:00:00|4827|4300|4549|4484|4827|4498|4362|4300|22366420
1544158800000|2018-12-07 05:00:00|4627|4361|4415|4395|4627|4494|4368|4361|17739911
1544418000000|2018-12-10 05:00:00|4627|4361|4450|4423|4627|4456|4308|4307|20758839
1544504400000|2018-12-11 05:00:00|4395|4308|4428|4385|4462|4450|4358|4308|18648901
1544590800000|2018-12-12 05:00:00|4493|4337|4445|4409|4493|4484|4414|4337|14855760
1544677200000|2018-12-13 05:00:00|4547|4355|4460|4423|4547|4489|4413|4351|14393770
1544763600000|2018-12-14 05:00:00|4547|4250|4395|4352|4547|4430|4343|4250|22906466
1545022800000|2018-12-17 05:00:00|4597|4149|4332|4311|4597|4396|4299|4149|30086545
1545109200000|2018-12-18 05:00:00|4366|4256|4239|4221|4366|4355|4205|4200|23538338
1545195600000|2018-12-19 05:00:00|4490|4000|4209|4171|4490|4325|4157|4000|29991412
1545282000000|2018-12-20 05:00:00|4238|4149|4206|4155|4242|4241|4153|4149|29611975
1545368400000|2018-12-21 05:00:00|4275|4000|4223|4193|4287|4286|4120|4000|33877608
1545627600000|2018-12-24 05:00:00|4627|3835|4057|4055|4627|4200|4053|3835|14375015
1545800400000|2018-12-26 05:00:00|4075|4062|4219|4183|4249|4225|4043|4042|19501988
1545886800000|2018-12-27 05:00:00|4253|4117|4298|4272|4300|4285|4127|4116|21787866
1545973200000|2018-12-28 05:00:00|4356|4216|4313|4298|4356|4353|4282|4214|18979961
1546232400000|2018-12-31 05:00:00|4340|4305|4384|4356|4399|4375|4310|4305|14418744
1546405200000|2019-01-02 05:00:00|4348|4221|4315|4304|4419|4349|4264|4221|22487179
1546491600000|2019-01-03 05:00:00|4353|4203|4225|4184|4353|4334|4196|4182|20830217
1546578000000|2019-01-04 05:00:00|4252|4222|4335|4293|4335|4334|4226|4165|18340189
1546837200000|2019-01-07 05:00:00|4295|4242|4354|4326|4382|4362|4285|4242|14792426
1546923600000|2019-01-08 05:00:00|4355|4327|4359|4321|4414|4369|4315|4272|15323541
1547010000000|2019-01-09 05:00:00|4600|4028|4330|4307|4600|4366|4320|4028|13772050
1547096400000|2019-01-10 05:00:00|4510|4165|4225|4224|4510|4339|4203|4165|31587112
1547182800000|2019-01-11 05:00:00|4253|4207|4288|4260|4300|4287|4217|4202|15067584
1547442000000|2019-01-14 05:00:00|4364|4220|4257|4241|4364|4265|4218|4215|12114269
1547528400000|2019-01-15 05:00:00|4272|4237|4278|4247|4324|4323|4243|4237|19927391
1547614800000|2019-01-16 05:00:00|4410|4165|4221|4211|4410|4279|4204|4165|23209039
1547701200000|2019-01-17 05:00:00|4331|4165|4256|4248|4331|4266|4184|4165|19482981
1547787600000|2019-01-18 05:00:00|4400|4165|4256|4242|4400|4297|4227|4165|29524016
1548133200000|2019-01-22 05:00:00|4370|4165|4239|4216|4370|4268|4194|4165|20178817
1548219600000|2019-01-23 05:00:00|4300|4165|4225|4191|4300|4227|4156|4155|18316490
1548306000000|2019-01-24 05:00:00|4273|4099|4095|4088|4273|4225|4063|4062|26362949
1548392400000|2019-01-25 05:00:00|4200|3997|4059|4058|4200|4123|4051|3997|26017593
1548651600000|2019-01-28 05:00:00|4117|4061|3944|3939|4117|4066|3940|3932|31019200
1548738000000|2019-01-29 05:00:00|4051|3860|4088|4081|4100|4097|3810|3808|41541045
1548824400000|2019-01-30 05:00:00|4117|4004|4167|4156|4175|4174|4074|4004|27881870
1548910800000|2019-01-31 05:00:00|4245|4075|4270|4261|4272|4269|4133|4075|27781497
1548997200000|2019-02-01 05:00:00|4273|4210|4290|4278|4313|4312|4250|4203|20085119
1549256400000|2019-02-04 05:00:00|4368|4176|4243|4218|4368|4285|4196|4176|14406573
1549342800000|2019-02-05 05:00:00|4304|4200|4208|4206|4304|4272|4205|4200|14923477
1549429200000|2019-02-06 05:00:00|4627|3750|4234|4225|4627|4236|4179|3750|11969164
1549515600000|2019-02-07 05:00:00|4597|3800|4168|4149|4597|4212|4121|3800|18516563
1549602000000|2019-02-08 05:00:00|4304|4020|4228|4215|4304|4223|4141|4020|20977143
1549861200000|2019-02-11 05:00:00|4304|4195|4184|4160|4304|4237|4152|4151|17065151
1549947600000|2019-02-12 05:00:00|4304|4020|4200|4187|4304|4200|4140|4020|21059243
1550034000000|2019-02-13 05:00:00|4304|4005|4165|4155|4304|4208|4140|4005|17992200
1550120400000|2019-02-14 05:00:00|4304|4005|4198|4186|4304|4211|4151|4005|15422254
1550206800000|2019-02-15 05:00:00|4304|4005|4245|4242|4304|4250|4190|4005|14010115
1550552400000|2019-02-19 05:00:00|4304|4135|4270|4257|4304|4285|4219|4135|15427252
1550638800000|2019-02-20 05:00:00|4304|4183|4224|4200|4304|4257|4194|4180|16741801
1550725200000|2019-02-21 05:00:00|4304|4190|4224|4210|4304|4231|4187|4186|13476699
1550811600000|2019-02-22 05:00:00|4597|3760|4302|4299|4597|4312|4222|3760|18909127
1551070800000|2019-02-25 05:00:00|4597|4005|4325|4285|4597|4336|4291|4005|16553910
1551157200000|2019-02-26 05:00:00|4423|4200|4322|4283|4423|4322|4281|4200|10929692
1551243600000|2019-02-27 05:00:00|4402|4238|4320|4282|4402|4321|4282|4238|12533532
1551330000000|2019-02-28 05:00:00|4359|4257|4350|4336|4378|4377|4290|4238|20058971
1551416400000|2019-03-01 05:00:00|4423|4200|4341|4336|4423|4378|4329|4200|19852891
1551675600000|2019-03-04 05:00:00|4452|4200|4306|4289|4452|4366|4289|4200|16678654
1551762000000|2019-03-05 05:00:00|4329|4239|4299|4281|4329|4324|4286|4238|16731065
1551848400000|2019-03-06 05:00:00|4360|4277|4200|4180|4360|4298|4163|4162|16507338
1551934800000|2019-03-07 05:00:00|4238|4103|4149|4140|4238|4189|4126|4102|21267659
1552021200000|2019-03-08 05:00:00|4360|3999|4100|4075|4360|4145|4035|3999|24868110
1552276800000|2019-03-11 04:00:00|4360|3814|4164|4160|4360|4160|4081|3814|22642238
1552363200000|2019-03-12 04:00:00|4233|4098|4175|4161|4233|4191|4138|4098|16563740
1552449600000|2019-03-13 04:00:00|4360|4050|4215|4200|4360|4212|4156|4050|18457136
1552536000000|2019-03-14 04:00:00|4360|4106|4124|4104|4360|4208|4114|4104|22282382
1552622400000|2019-03-15 04:00:00|4207|4106|4167|4159|4207|4187|4087|4086|33756613
1552881600000|2019-03-18 04:00:00|4597|3680|4183|4175|4597|4206|4167|3680|13109663
1552968000000|2019-03-19 04:00:00|4360|4046|4225|4210|4360|4242|4176|4046|16364274
1553054400000|2019-03-20 04:00:00|4471|4068|4217|4204|4471|4240|4179|4068|17017951
1553140800000|2019-03-21 04:00:00|4360|4068|4246|4222|4360|4263|4188|4068|16853785
1553227200000|2019-03-22 04:00:00|4471|4068|4199|4188|4471|4261|4183|4068|14780008
1553486400000|2019-03-25 04:00:00|4241|4105|4193|4175|4241|4214|4167|4105|16137968
1553572800000|2019-03-26 04:00:00|4360|4068|4250|4230|4360|4269|4193|4068|14729626
1553659200000|2019-03-27 04:00:00|4344|4068|4203|4192|4344|4264|4193|4068|14345241
1553745600000|2019-03-28 04:00:00|4344|4011|4250|4210|4344|4240|4207|4011|12048139
1553832000000|2019-03-29 04:00:00|4500|4020|4258|4227|4500|4257|4220|4020|13771509
1554091200000|2019-04-01 04:00:00|4500|4020|4285|4284|4500|4293|4255|4020|16241223
1554177600000|2019-04-02 04:00:00|4400|4128|4303|4270|4400|4317|4275|4128|13240694
1554264000000|2019-04-03 04:00:00|4375|4128|4287|4283|4375|4307|4256|4128|12239291
1554350400000|2019-04-04 04:00:00|4471|4128|4284|4257|4471|4290|4251|4128|9599166
1554436800000|2019-04-05 04:00:00|4400|4128|4317|4295|4400|4327|4280|4128|10864166
1554696000000|2019-04-08 04:00:00|4375|4280|4312|4302|4375|4327|4292|4280|9604904
1554782400000|2019-04-09 04:00:00|4338|4237|4280|4265|4338|4305|4259|4237|12888286
1554868800000|2019-04-10 04:00:00|4400|4128|4291|4270|4400|4295|4265|4128|9361696
1554955200000|2019-04-11 04:00:00|4298|4205|4226|4213|4298|4283|4200|4199|15789324
1555041600000|2019-04-12 04:00:00|4400|4128|4169|4163|4400|4249|4159|4128|16405053
1555300800000|2019-04-15 04:00:00|4243|4160|4212|4209|4243|4212|4147|4146|12802904
1555387200000|2019-04-16 04:00:00|4280|4100|4099|4092|4280|4227|4084|4076|20500278
1555473600000|2019-04-17 04:00:00|4172|4074|3993|3988|4172|4108|3940|3939|33277214
1555560000000|2019-04-18 04:00:00|3992|3955|3945|3932|4042|4003|3843|3842|39403512
1555905600000|2019-04-22 04:00:00|3904|3900|3899|3895|3950|3949|3881|3881|22435232
1555992000000|2019-04-23 04:00:00|3971|3901|3940|3939|3971|3963|3889|3888|18634295
1556078400000|2019-04-24 04:00:00|4096|3850|3955|3944|4096|3963|3917|3850|13517268
1556164800000|2019-04-25 04:00:00|4096|3850|3967|3948|4096|3982|3917|3850|13234217
1556251200000|2019-04-26 04:00:00|4096|3850|4003|3990|4096|3998|3945|3850|13905352
1556510400000|2019-04-29 04:00:00|4032|3982|3963|3962|4032|4003|3960|3959|15766079
1556596800000|2019-04-30 04:00:00|4031|3960|4067|4065|4118|4117|3963|3947|26251418
1556683200000|2019-05-01 04:00:00|4150|3988|4085|4080|4150|4091|4018|3988|14908363
1556769600000|2019-05-02 04:00:00|4150|4017|4095|4080|4150|4101|4058|4017|16265344
1556856000000|2019-05-03 04:00:00|4092|4031|4145|4127|4150|4149|4092|4031|14074435
1557115200000|2019-05-06 04:00:00|4176|4050|4159|4150|4177|4176|4083|4050|17048972
1557201600000|2019-05-07 04:00:00|4200|4085|4094|4060|4200|4170|4051|4050|20019002
1557288000000|2019-05-08 04:00:00|4350|3800|4099|4090|4350|4112|4044|3800|17807648
1557374400000|2019-05-09 04:00:00|4086|4031|4086|4033|4095|4083|4024|4020|15115235
1557460800000|2019-05-10 04:00:00|4290|3830|4085|4052|4290|4081|3987|3830|13647292
1557720000000|2019-05-13 04:00:00|4290|3850|4059|4041|4290|4067|4010|3850|20017794
1557806400000|2019-05-14 04:00:00|4350|3800|4079|4066|4350|4086|4057|3800|21163297
1557892800000|2019-05-15 04:00:00|4250|3800|4122|4108|4250|4128|4066|3800|26421133
1557979200000|2019-05-16 04:00:00|4350|3800|4174|4160|4350|4197|4110|3800|20099342
1558065600000|2019-05-17 04:00:00|4173|4098|4155|4138|4182|4181|4126|4098|23199352
1558324800000|2019-05-20 04:00:00|4500|3850|4175|4159|4500|4171|4128|3850|17392231
1558411200000|2019-05-21 04:00:00|4200|4101|4179|4159|4200|4180|4149|4101|22994857
1558497600000|2019-05-22 04:00:00|4200|4055|4209|4182|4222|4220|4156|4055|19448231
1558584000000|2019-05-23 04:00:00|4250|4165|4198|4181|4250|4198|4165|4164|17834497
1558670400000|2019-05-24 04:00:00|4250|4055|4205|4190|4250|4230|4187|4055|11459181
1559016000000|2019-05-28 04:00:00|4250|4169|4200|4185|4250|4247|4190|4169|18501233
1559102400000|2019-05-29 04:00:00|4250|4055|4175|4169|4250|4183|4129|4055|19728749
1559188800000|2019-05-30 04:00:00|4358|4055|4180|4129|4358|4198|4159|4055|14200140
1559275200000|2019-05-31 04:00:00|4300|4055|4162|4141|4300|4197|4146|4055|14816272
1559534400000|2019-06-03 04:00:00|4200|4145|4197|4193|4230|4218|4129|4057|16296522
1559620800000|2019-06-04 04:00:00|4300|4160|4240|4208|4300|4274|4205|4160|13558512
1559707200000|2019-06-05 04:00:00|4292|4206|4263|4205|4300|4284|4235|4205|16277550
1559793600000|2019-06-06 04:00:00|4247|4160|4270|4250|4309|4308|4241|4160|17626822
1559880000000|2019-06-07 04:00:00|4338|4256|4300|4290|4338|4324|4273|4160|14320440
1560139200000|2019-06-10 04:00:00|4355|4220|4318|4287|4355|4324|4267|4220|11775971
1560225600000|2019-06-11 04:00:00|4355|4246|4269|4256|4355|4329|4256|4246|14410355
1560312000000|2019-06-12 04:00:00|4338|4250|4325|4311|4338|4316|4240|4236|13445752
1560398400000|2019-06-13 04:00:00|4330|4295|4266|4225|4355|4320|4237|4225|10977963
1560484800000|2019-06-14 04:00:00|4358|4160|4294|4259|4358|4286|4238|4160|9430349
1560744000000|2019-06-17 04:00:00|4310|4267|4290|4274|4310|4290|4236|4207|9732808
1560830400000|2019-06-18 04:00:00|4355|4217|4310|4307|4355|4332|4285|4216|14398341
1560916800000|2019-06-19 04:00:00|4354|4238|4359|4339|4359|4358|4302|4238|14634046
1561003200000|2019-06-20 04:00:00|4393|4353|4400|4337|4449|4410|4351|4301|14370567
1561089600000|2019-06-21 04:00:00|4525|4160|4367|4330|4525|4399|4331|4160|20341171
1561348800000|2019-06-24 04:00:00|4600|4200|4393|4373|4600|4389|4348|4200|14857530
1561435200000|2019-06-25 04:00:00|4525|4224|4398|4360|4525|4428|4364|4224|17909125
1561521600000|2019-06-26 04:00:00|4525|4160|4299|4287|4525|4396|4255|4160|32137006
1561608000000|2019-06-27 04:00:00|4287|4240|4356|4345|4371|4355|4287|4224|14045252
1561694400000|2019-06-28 04:00:00|4360|4286|4336|4335|4428|4385|4298|4286|23369766
1561953600000|2019-07-01 04:00:00|4525|4160|4376|4358|4525|4389|4334|4160|15603086
1562040000000|2019-07-02 04:00:00|4525|4160|4433|4401|4525|4433|4367|4160|11864880
1562126400000|2019-07-03 04:00:00|4622|4183|4440|4439|4622|4455|4399|4183|7295622
1562299200000|2019-07-05 04:00:00|4622|4253|4400|4382|4622|4439|4379|4253|13314121
1562558400000|2019-07-08 04:00:00|4392|4315|4340|4312|4470|4386|4299|4298|18407786
1562644800000|2019-07-09 04:00:00|4500|4250|4349|4340|4500|4380|4314|4250|10248968
1562731200000|2019-07-10 04:00:00|4622|4000|4411|4383|4622|4410|4333|4000|11834633
1562817600000|2019-07-11 04:00:00|4500|4250|4298|4286|4500|4421|4239|4238|27450278
1562904000000|2019-07-12 04:00:00|4600|3980|4239|4227|4600|4306|4202|3980|26204183
1563163200000|2019-07-15 04:00:00|4306|4200|4275|4274|4306|4276|4225|4200|15373322
1563249600000|2019-07-16 04:00:00|4362|4200|4284|4272|4362|4296|4249|4200|14300217
1563336000000|2019-07-17 04:00:00|4369|4232|4274|4253|4369|4319|4268|4232|11993522
1563422400000|2019-07-18 04:00:00|4336|4200|4314|4305|4336|4306|4255|4200|9466108
1563508800000|2019-07-19 04:00:00|4500|4150|4277|4275|4500|4321|4276|4150|11071898
1563768000000|2019-07-22 04:00:00|4500|4120|4285|4282|4500|4301|4255|4120|9210507
1563854400000|2019-07-23 04:00:00|4700|3838|4312|4305|4700|4328|4275|3838|16173972
1563940800000|2019-07-24 04:00:00|4500|4120|4280|4250|4500|4310|4238|4120|12805164
1564027200000|2019-07-25 04:00:00|4445|4180|4269|4260|4445|4299|4254|4180|11909554
1564113600000|2019-07-26 04:00:00|5000|3450|4311|4293|5000|4316|4244|3450|15987243
1564372800000|2019-07-29 04:00:00|4500|4150|4149|4144|4500|4400|4135|4134|52509060
1564459200000|2019-07-30 04:00:00|4200|4100|3892|3886|4200|4101|3861|3860|75350582
1564545600000|2019-07-31 04:00:00|3950|3879|3894|3889|3967|3966|3853|3851|43301723
1564632000000|2019-08-01 04:00:00|3878|3826|3820|3810|3889|3870|3769|3768|40834117
1564718400000|2019-08-02 04:00:00|3903|3750|3803|3797|3903|3853|3776|3750|22085483
1564977600000|2019-08-05 04:00:00|3970|3631|3669|3645|3970|3800|3642|3631|33655977
1565064000000|2019-08-06 04:00:00|3780|3600|3700|3681|3797|3731|3648|3600|22993092
1565150400000|2019-08-07 04:00:00|3749|3631|3670|3650|3749|3710|3587|3586|23452980
1565236800000|2019-08-08 04:00:00|3735|3651|3698|3673|3735|3694|3661|3646|15764411
1565323200000|2019-08-09 04:00:00|3820|3580|3644|3631|3820|3687|3612|3580|18251958
1565582400000|2019-08-12 04:00:00|3959|3310|3550|3550|3959|3634|3479|3310|30902968
1565668800000|2019-08-13 04:00:00|3780|3403|3535|3521|3780|3580|3516|3403|35299403
1565755200000|2019-08-14 04:00:00|3551|3475|3435|3428|3551|3520|3421|3420|25448436
1565841600000|2019-08-15 04:00:00|3450|3425|3464|3448|3464|3462|3397|3396|22952400
1565928000000|2019-08-16 04:00:00|3670|3311|3475|3466|3670|3500|3449|3311|19411230
1566187200000|2019-08-19 04:00:00|3999|3000|3514|3510|3999|3531|3483|3000|15326006
1566273600000|2019-08-20 04:00:00|3999|2974|3464|3458|3999|3523|3458|2974|13725208
1566360000000|2019-08-21 04:00:00|3536|3450|3511|3487|3536|3511|3474|3450|13966026
1566446400000|2019-08-22 04:00:00|3999|3000|3524|3505|3999|3522|3481|3000|11806522
1566532800000|2019-08-23 04:00:00|3578|3445|3448|3432|3578|3534|3418|3405|17804465
1566792000000|2019-08-26 04:00:00|3515|3420|3485|3471|3515|3485|3448|3420|12878755
1566878400000|2019-08-27 04:00:00|3600|3310|3453|3435|3600|3508|3427|3310|15280778
1566964800000|2019-08-28 04:00:00|3514|3387|3515|3496|3519|3514|3427|3387|19703102
1567051200000|2019-08-29 04:00:00|3600|3350|3545|3525|3600|3575|3523|3350|14098943
1567137600000|2019-08-30 04:00:00|3670|3370|3559|3547|3670|3571|3529|3370|11744088
1567483200000|2019-09-03 04:00:00|3780|3400|3620|3602|3780|3628|3542|3400|20321894
1567569600000|2019-09-04 04:00:00|3653|3570|3584|3575|3670|3654|3571|3570|15040592
1567656000000|2019-09-05 04:00:00|3640|3570|3631|3625|3648|3647|3589|3570|14683604
1567742400000|2019-09-06 04:00:00|3999|3211|3662|3633|3999|3656|3611|3211|16259502
1568001600000|2019-09-09 04:00:00|3731|3605|3680|3660|3731|3683|3614|3605|17554638
1568088000000|2019-09-10 04:00:00|3830|3575|3744|3730|3830|3744|3603|3575|25102284
1568174400000|2019-09-11 04:00:00|4100|3300|3768|3742|4100|3774|3691|3300|12212946
1568260800000|2019-09-12 04:00:00|3800|3668|3730|3713|3800|3762|3706|3668|11957435
1568347200000|2019-09-13 04:00:00|3753|3724|3694|3675|3762|3759|3662|3661|19573277
1568606400000|2019-09-16 04:00:00|3749|3575|3691|3683|3749|3701|3636|3575|13347699
1568692800000|2019-09-17 04:00:00|3701|3650|3665|3650|3701|3690|3634|3631|16204592
1568779200000|2019-09-18 04:00:00|3710|3550|3638|3636|3710|3672|3627|3550|12818095
1568865600000|2019-09-19 04:00:00|3701|3580|3651|3645|3701|3676|3624|3580|11842358
1568952000000|2019-09-20 04:00:00|3697|3570|3665|3635|3726|3725|3649|3570|29867259
1569211200000|2019-09-23 04:00:00|3673|3651|3638|3630|3694|3670|3624|3616|10876320
1569297600000|2019-09-24 04:00:00|3687|3550|3619|3600|3687|3657|3599|3550|17332064
1569384000000|2019-09-25 04:00:00|4200|3006|3597|3591|4200|3634|3571|3006|14318454
1569470400000|2019-09-26 04:00:00|3684|3551|3595|3563|3684|3623|3557|3551|11603152
1569556800000|2019-09-27 04:00:00|3684|3551|3634|3621|3684|3633|3572|3551|11593088
1569816000000|2019-09-30 04:00:00|3999|3300|3597|3595|3999|3639|3593|3300|11510355
1569902400000|2019-10-01 04:00:00|4200|3000|3570|3525|4200|3600|3538|3000|15477831
1569988800000|2019-10-02 04:00:00|3684|3490|3493|3450|3684|3546|3460|3450|16640090
1570075200000|2019-10-03 04:00:00|3572|3418|3545|3524|3572|3552|3461|3418|15488417
1570161600000|2019-10-04 04:00:00|3640|3500|3601|3596|3640|3600|3537|3500|13188945
1570420800000|2019-10-07 04:00:00|3684|3470|3607|3580|3684|3625|3576|3470|8400281
1570507200000|2019-10-08 04:00:00|3612|3553|3544|3531|3644|3587|3536|3526|10744911
1570593600000|2019-10-09 04:00:00|3600|3407|3590|3525|3600|3588|3554|3407|10049867
1570680000000|2019-10-10 04:00:00|3684|3472|3598|3585|3684|3601|3562|3472|9144070
1570766400000|2019-10-11 04:00:00|3793|3412|3615|3611|3793|3657|3600|3412|13678224
1571025600000|2019-10-14 04:00:00|3684|3540|3641|3617|3684|3634|3599|3540|6221248
1571112000000|2019-10-15 04:00:00|3900|3412|3658|3647|3900|3674|3629|3412|11469366
1571198400000|2019-10-16 04:00:00|3900|3412|3645|3615|3900|3674|3633|3412|9903837
1571284800000|2019-10-17 04:00:00|3678|3608|3661|3636|3682|3680|3623|3607|10715821
1571371200000|2019-10-18 04:00:00|3900|3412|3650|3638|3900|3669|3636|3412|10110896
1571630400000|2019-10-21 04:00:00|3790|3570|3670|3640|3790|3667|3637|3570|8094146
1571716800000|2019-10-22 04:00:00|3699|3535|3639|3631|3699|3669|3626|3535|10961193
1571803200000|2019-10-23 04:00:00|3716|3600|3688|3660|3716|3685|3622|3600|9696341
1571889600000|2019-10-24 04:00:00|3693|3675|3643|3636|3734|3686|3627|3612|14543087
1571976000000|2019-10-25 04:00:00|3900|3412|3686|3672|3900|3687|3633|3412|13791145
1572235200000|2019-10-28 04:00:00|3720|3635|3757|3750|3759|3756|3675|3635|18948093
1572321600000|2019-10-29 04:00:00|3853|3635|3829|3823|3900|3881|3749|3635|24123488
1572408000000|2019-10-30 04:00:00|3900|3820|3853|3846|3900|3881|3830|3820|16784745
1572494400000|2019-10-31 04:00:00|3900|3800|3842|3833|3900|3857|3819|3800|17014636
1572580800000|2019-11-01 04:00:00|3999|3720|3853|3843|3999|3893|3840|3720|13686239
1572843600000|2019-11-04 05:00:00|3950|3720|3806|3805|3950|3873|3804|3720|12230309
1572930000000|2019-11-05 05:00:00|3852|3720|3756|3748|3852|3815|3741|3720|14694292
1573016400000|2019-11-06 05:00:00|3804|3720|3766|3761|3804|3772|3736|3720|11662106
1573102800000|2019-11-07 05:00:00|3768|3711|3710|3695|3771|3757|3689|3675|16069598
1573189200000|2019-11-08 05:00:00|3999|3412|3705|3691|3999|3715|3685|3412|20046617
1573448400000|2019-11-11 05:00:00|3829|3550|3700|3693|3829|3701|3676|3550|9139677
1573534800000|2019-11-12 05:00:00|3711|3635|3700|3690|3711|3708|3671|3635|9945053
1573621200000|2019-11-13 05:00:00|3991|3412|3660|3655|3991|3700|3631|3412|18438575
1573707600000|2019-11-14 05:00:00|3746|3562|3655|3654|3746|3675|3633|3562|19517721
1573794000000|2019-11-15 05:00:00|3732|3562|3731|3718|3747|3746|3653|3562|25065461
1574053200000|2019-11-18 05:00:00|3800|3680|3727|3704|3800|3743|3697|3680|13658651
1574139600000|2019-11-19 05:00:00|3800|3562|3762|3758|3800|3767|3728|3562|18220902
1574226000000|2019-11-20 05:00:00|3999|3562|3710|3702|3999|3768|3702|3562|13114413
1574312400000|2019-11-21 05:00:00|3770|3680|3779|3766|3794|3793|3704|3680|16005552
1574398800000|2019-11-22 05:00:00|3820|3660|3838|3827|3842|3840|3770|3660|18717059
1574658000000|2019-11-25 05:00:00|3861|3807|3868|3861|3888|3887|3842|3807|22456897
1574744400000|2019-11-26 05:00:00|3900|3804|3854|3804|3900|3865|3806|3804|21697081
1574830800000|2019-11-27 05:00:00|3872|3817|3880|3805|3880|3870|3835|3805|9812486
1575003600000|2019-11-29 05:00:00|3877|3849|3859|3848|3888|3887|3853|3835|5672609
1575262800000|2019-12-02 05:00:00|3890|3828|3820|3810|3890|3881|3812|3810|10774777
1575349200000|2019-12-03 05:00:00|3864|3811|3820|3790|3864|3823|3780|3766|12283360
1575435600000|2019-12-04 05:00:00|3870|3777|3835|3800|3870|3825|3790|3733|10451834
1575522000000|2019-12-05 05:00:00|3869|3812|3817|3805|3869|3842|3780|3779|8880069
1575608400000|2019-12-06 05:00:00|3869|3777|3840|3826|3869|3851|3813|3777|8560004
1575867600000|2019-12-09 05:00:00|3950|3700|3840|3809|3950|3837|3793|3700|10720162
1575954000000|2019-12-10 05:00:00|3900|3760|3852|3832|3900|3857|3819|3760|13442629
1576040400000|2019-12-11 05:00:00|3869|3830|3830|3824|3869|3857|3821|3820|11460194
1576126800000|2019-12-12 05:00:00|3869|3774|3862|3833|3869|3861|3819|3774|9092862
1576213200000|2019-12-13 05:00:00|3869|3840|3841|3822|3869|3868|3808|3797|11937752
1576472400000|2019-12-16 05:00:00|3865|3833|3960|3950|3960|3958|3846|3825|16547054
1576558800000|2019-12-17 05:00:00|3994|3900|3895|3885|3994|3970|3885|3883|18539492
1576645200000|2019-12-18 05:00:00|3980|3815|3895|3885|3980|3907|3865|3815|18296629
1576731600000|2019-12-19 05:00:00|3950|3839|3900|3895|3950|3914|3882|3839|14499176
1576818000000|2019-12-20 05:00:00|4200|3551|3925|3922|4200|3953|3899|3551|24918493
1577077200000|2019-12-23 05:00:00|3999|3868|3944|3936|3999|3951|3914|3868|12361759
1577163600000|2019-12-24 05:00:00|3990|3875|3935|3924|3990|3943|3921|3875|3813922
1577336400000|2019-12-26 05:00:00|3934|3925|3945|3930|3957|3956|3921|3920|6093268
1577422800000|2019-12-27 05:00:00|4048|3875|3931|3930|4048|3961|3926|3875|5370758
1577682000000|2019-12-30 05:00:00|4048|3875|3894|3889|4048|3941|3890|3875|7301669
1577768400000|2019-12-31 05:00:00|4300|3405|3920|3902|4300|3919|3872|3405|9398487
1577941200000|2020-01-02 05:00:00|4127|3656|3919|3905|4127|3950|3888|3656|11660385
1578027600000|2020-01-03 05:00:00|4190|3600|3908|3891|4190|3923|3869|3600|9249509
1578286800000|2020-01-06 05:00:00|3975|3835|3907|3895|3975|3909|3870|3835|10650710
1578373200000|2020-01-07 05:00:00|4000|3870|3844|3839|4000|3927|3844|3838|11324492
1578459600000|2020-01-08 05:00:00|3990|3755|3910|3906|3990|3921|3864|3755|12002606
1578546000000|2020-01-09 05:00:00|3990|3755|3894|3890|3990|3929|3880|3755|15210923
1578632400000|2020-01-10 05:00:00|4105|3608|3956|3945|4105|3962|3897|3608|16717913
1578891600000|2020-01-13 05:00:00|4105|3900|3952|3941|4105|3977|3922|3900|10931473
1578978000000|2020-01-14 05:00:00|3980|3880|4000|3988|4012|4007|3930|3880|14963865
1579064400000|2020-01-15 05:00:00|4055|3993|4076|4050|4087|4086|4009|3982|17553513
1579150800000|2020-01-16 05:00:00|4100|3957|4060|4058|4100|4084|4033|3957|11472302
1579237200000|2020-01-17 05:00:00|4100|4000|4051|4045|4100|4080|4043|4000|13468517
1579582800000|2020-01-21 05:00:00|4100|4000|4037|4034|4100|4065|4020|4000|15796164
1579669200000|2020-01-22 05:00:00|4100|4001|4016|4011|4100|4048|3998|3997|12411959
1579755600000|2020-01-23 05:00:00|4105|3931|4078|4065|4105|4082|4013|3931|19921790
1579842000000|2020-01-24 05:00:00|4105|3950|3987|3981|4105|4096|3964|3950|25724480
1580101200000|2020-01-27 05:00:00|4300|3738|4028|4008|4300|4042|3927|3738|25223422
1580187600000|2020-01-28 05:00:00|4300|3800|3809|3805|4300|4041|3796|3795|54712777
1580274000000|2020-01-29 05:00:00|3870|3750|3772|3765|3870|3837|3755|3750|25178954
1580360400000|2020-01-30 05:00:00|3760|3636|3715|3700|3760|3720|3670|3636|24120032
1580446800000|2020-01-31 05:00:00|3915|3513|3729|3725|3915|3744|3691|3513|23019901
1580706000000|2020-02-03 05:00:00|3870|3630|3773|3736|3870|3803|3728|3630|14852319
1580792400000|2020-02-04 05:00:00|4147|3400|3789|3763|4147|3823|3760|3400|22549348
1580878800000|2020-02-05 05:00:00|4010|3636|3840|3825|4010|3856|3780|3636|21249003
1580965200000|2020-02-06 05:00:00|3900|3801|3821|3815|3900|3852|3804|3800|15165102
1581051600000|2020-02-07 05:00:00|4050|3650|3815|3807|4050|3844|3794|3650|16369550
1581310800000|2020-02-10 05:00:00|3900|3636|3791|3785|3900|3827|3773|3636|14360950
1581397200000|2020-02-11 05:00:00|3990|3650|3810|3795|3990|3812|3776|3650|12206412
1581483600000|2020-02-12 05:00:00|3947|3700|3774|3770|3947|3824|3772|3700|15427096
1581570000000|2020-02-13 05:00:00|3824|3700|3703|3701|3824|3774|3689|3688|15336559
1581656400000|2020-02-14 05:00:00|3750|3700|3650|3648|3750|3711|3643|3642|14303248
1582002000000|2020-02-18 05:00:00|4147|3223|3633|3623|4147|3667|3604|3223|12981919
1582088400000|2020-02-19 05:00:00|3740|3570|3627|3625|3740|3649|3621|3570|12365019
1582174800000|2020-02-20 05:00:00|3740|3560|3590|3571|3740|3620|3542|3541|33721441
1582261200000|2020-02-21 05:00:00|3660|3570|3573|3563|3660|3590|3554|3553|24459819
1582520400000|2020-02-24 05:00:00|3522|3521|3495|3488|3565|3550|3461|3460|26724756
1582606800000|2020-02-25 05:00:00|3515|3467|3420|3401|3562|3490|3371|3362|30959408
1582693200000|2020-02-26 05:00:00|3430|3395|3496|3460|3521|3520|3350|3326|35738496
1582779600000|2020-02-27 05:00:00|3590|3400|3382|3377|3590|3570|3377|3375|39733281
1582866000000|2020-02-28 05:00:00|3370|3355|3360|3336|3395|3393|3254|3253|47319130
1583125200000|2020-03-02 05:00:00|3442|3250|3495|3481|3500|3497|3312|3250|31569964
1583211600000|2020-03-03 05:00:00|3540|3400|3458|3457|3578|3577|3386|3375|34941257
1583298000000|2020-03-04 05:00:00|3490|3399|3637|3631|3650|3647|3487|3399|27876429
1583384400000|2020-03-05 05:00:00|4000|3203|3567|3558|4000|3617|3516|3203|24706145
1583470800000|2020-03-06 05:00:00|3720|3399|3495|3482|3720|3520|3413|3399|29862354
1583726400000|2020-03-09 04:00:00|3615|3399|3440|3399|3615|3468|3301|3300|32118076
1583812800000|2020-03-10 04:00:00|3570|3300|3430|3386|3590|3540|3302|3300|29384141
1583899200000|2020-03-11 04:00:00|3434|3300|3260|3217|3434|3400|3167|3166|50320354
1583985600000|2020-03-12 04:00:00|3230|3109|2975|2949|3230|3199|2950|2930|47057339
1584072000000|2020-03-13 04:00:00|3700|2426|3256|3223|3700|3287|3023|2426|43193214
1584331200000|2020-03-16 04:00:00|3115|3082|3057|3050|3229|3228|2950|2900|35718304
1584417600000|2020-03-17 04:00:00|3202|3190|3140|3121|3300|3264|3036|3010|38286046
1584504000000|2020-03-18 04:00:00|3100|3068|3260|3210|3275|3260|3031|3030|31771976
1584590400000|2020-03-19 04:00:00|3275|3111|3133|3060|3275|3255|3001|3000|42972317
1584676800000|2020-03-20 04:00:00|3120|3100|2895|2892|3165|3157|2892|2890|36035534
1584936000000|2020-03-23 04:00:00|2930|2775|2900|2880|2960|2958|2789|2775|41731763
1585022400000|2020-03-24 04:00:00|3020|2906|2970|2951|3020|3004|2891|2890|30651101
1585108800000|2020-03-25 04:00:00|3080|2950|3035|2938|3080|3072|2902|2901|31216552
1585195200000|2020-03-26 04:00:00|2964|2930|3194|3182|3199|3198|2939|2910|36279933
1585281600000|2020-03-27 04:00:00|3168|3102|3090|3080|3187|3173|3068|3066|29061733
1585540800000|2020-03-30 04:00:00|3097|3035|3300|3251|3300|3285|3073|3035|20463944
1585627200000|2020-03-31 04:00:00|3275|3256|3258|3220|3303|3299|3224|3220|18928402
1585713600000|2020-04-01 04:00:00|3226|3185|3258|3100|3258|3228|3154|3100|18446632
1585800000000|2020-04-02 04:00:00|3230|3201|3290|3270|3303|3299|3157|3140|20278434
1585886400000|2020-04-03 04:00:00|3320|3175|3365|3351|3390|3389|3255|3175|22756148
1586145600000|2020-04-06 04:00:00|3511|3480|3490|3425|3558|3504|3379|3378|24086831
1586232000000|2020-04-07 04:00:00|3519|3464|3379|3360|3554|3520|3350|3339|16391010
1586318400000|2020-04-08 04:00:00|3394|3376|3488|3436|3488|3480|3344|3343|17690695
1586404800000|2020-04-09 04:00:00|3489|3470|3607|3600|3643|3642|3447|3390|19402599
1586750400000|2020-04-13 04:00:00|3670|3512|3526|3523|3670|3615|3473|3472|11472938
1586836800000|2020-04-14 04:00:00|3584|3525|3650|3630|3663|3662|3534|3478|14165415
1586923200000|2020-04-15 04:00:00|3581|3550|3614|3571|3642|3619|3558|3550|12837063
1587009600000|2020-04-16 04:00:00|3670|3555|3670|3661|3675|3674|3558|3555|13499586
1587096000000|2020-04-17 04:00:00|3690|3588|3690|3685|3700|3699|3612|3581|15554906
1587355200000|2020-04-20 04:00:00|3720|3680|3638|3627|3720|3702|3608|3600|13602272
1587441600000|2020-04-21 04:00:00|3697|3550|3585|3558|3697|3598|3538|3537|16149639
1587528000000|2020-04-22 04:00:00|3650|3528|3623|3614|3780|3775|3580|3528|13291315
1587614400000|2020-04-23 04:00:00|3725|3635|3685|3663|3740|3739|3630|3622|13640960
1587700800000|2020-04-24 04:00:00|3708|3638|3745|3741|3745|3742|3641|3635|11284373
1587960000000|2020-04-27 04:00:00|3784|3761|3899|3887|3899|3889|3755|3713|15000996
1588046400000|2020-04-28 04:00:00|3870|3840|3815|3804|3950|3931|3738|3737|22807439
1588132800000|2020-04-29 04:00:00|3846|3815|3850|3836|3900|3868|3772|3771|16816496
1588219200000|2020-04-30 04:00:00|3875|3820|3801|3800|3878|3851|3737|3736|18518083
1588305600000|2020-05-01 04:00:00|3815|3730|3762|3752|3815|3796|3739|3730|15530025
1588564800000|2020-05-04 04:00:00|3770|3737|3770|3761|3792|3791|3700|3675|13494413
1588651200000|2020-05-05 04:00:00|3830|3750|3912|3905|3928|3922|3800|3750|17593599
1588737600000|2020-05-06 04:00:00|3924|3880|3858|3855|3924|3916|3850|3845|18092111
1588824000000|2020-05-07 04:00:00|3869|3805|3717|3713|3869|3863|3690|3687|25522571
1588910400000|2020-05-08 04:00:00|3755|3712|3730|3726|3755|3740|3705|3704|14683342
1589169600000|2020-05-11 04:00:00|3850|3735|3820|3802|3850|3820|3715|3696|14526481
1589256000000|2020-05-12 04:00:00|3931|3650|3725|3705|3931|3838|3710|3650|12807118
1589342400000|2020-05-13 04:00:00|3931|3500|3740|3714|3931|3766|3659|3500|18783443
1589428800000|2020-05-14 04:00:00|3800|3650|3810|3800|3810|3800|3679|3650|14453886
1589515200000|2020-05-15 04:00:00|3931|3650|3770|3760|3931|3816|3739|3650|15744713
1589774400000|2020-05-18 04:00:00|3830|3650|3810|3807|3849|3845|3764|3650|15370582
1589860800000|2020-05-19 04:00:00|3931|3690|3796|3785|3931|3808|3731|3690|13535329
1589947200000|2020-05-20 04:00:00|3931|3650|3765|3764|3931|3819|3755|3650|11804622
1590033600000|2020-05-21 04:00:00|3931|3650|3737|3727|3931|3773|3706|3650|12231700
1590120000000|2020-05-22 04:00:00|3850|3650|3765|3736|3850|3753|3697|3650|11335150
1590465600000|2020-05-26 04:00:00|3931|3503|3754|3750|3931|3796|3746|3503|15365498
1590552000000|2020-05-27 04:00:00|3931|3650|3740|3735|3931|3791|3698|3650|15860475
1590638400000|2020-05-28 04:00:00|3931|3500|3829|3815|3931|3844|3751|3500|15060795
1590724800000|2020-05-29 04:00:00|3918|3750|3570|3568|3918|3844|3459|3451|38527689
1590984000000|2020-06-01 04:00:00|3700|3570|3558|3557|3700|3640|3492|3491|56941064
1591070400000|2020-06-02 04:00:00|3650|3500|3609|3606|3650|3616|3526|3500|27950327
1591156800000|2020-06-03 04:00:00|3640|3528|3611|3610|3657|3655|3555|3528|26915822
1591243200000|2020-06-04 04:00:00|3690|3510|3595|3589|3690|3628|3566|3510|18158758
1591329600000|2020-06-05 04:00:00|3720|3500|3599|3597|3720|3648|3589|3500|28117117
1591588800000|2020-06-08 04:00:00|3675|3601|3650|3649|3675|3663|3569|3568|21196159
1591675200000|2020-06-09 04:00:00|3700|3551|3625|3623|3700|3665|3618|3551|14162427
1591761600000|2020-06-10 04:00:00|3689|3561|3582|3581|3689|3644|3582|3561|19966329
1591848000000|2020-06-11 04:00:00|3580|3518|3364|3359|3600|3570|3329|3325|43214219
1591934400000|2020-06-12 04:00:00|3432|3300|3372|3371|3432|3418|3305|3300|26058627
1592193600000|2020-06-15 04:00:00|4000|2774|3356|3350|4000|3371|3277|2774|24391482
1592280000000|2020-06-16 04:00:00|3445|3265|3344|3340|3445|3400|3273|3265|39622114
1592366400000|2020-06-17 04:00:00|3400|3347|3359|3351|3400|3376|3332|3331|19338963
1592452800000|2020-06-18 04:00:00|3466|3260|3330|3328|3466|3365|3299|3260|23108515
1592539200000|2020-06-19 04:00:00|3445|3240|3340|3324|3445|3380|3312|3240|20510805
1592798400000|2020-06-22 04:00:00|3700|2990|3317|3316|3700|3359|3292|2990|13523246
1592884800000|2020-06-23 04:00:00|3690|2967|3275|3273|3690|3340|3275|2967|26988147
1592971200000|2020-06-24 04:00:00|3690|2953|3231|3221|3690|3280|3201|2953|20010915
1593057600000|2020-06-25 04:00:00|3356|3111|3230|3226|3356|3240|3184|3111|17985607
1593144000000|2020-06-26 04:00:00|3450|3022|3205|3200|3450|3242|3162|3022|21803383
1593403200000|2020-06-29 04:00:00|3242|3145|3280|3273|3280|3278|3208|3145|15628339
1593489600000|2020-06-30 04:00:00|3500|3035|3271|3265|3500|3287|3224|3035|15825884
1593576000000|2020-07-01 04:00:00|3488|3111|3398|3393|3508|3505|3261|3111|50773713
1593662400000|2020-07-02 04:00:00|3745|3000|3455|3450|3745|3509|3405|3000|30627845
1594008000000|2020-07-06 04:00:00|3534|3515|3451|3449|3535|3530|3439|3438|17260152
1594094400000|2020-07-07 04:00:00|3537|3299|3406|3405|3537|3451|3396|3299|15714912
1594180800000|2020-07-08 04:00:00|3610|3180|3380|3377|3610|3436|3358|3180|15820037
1594267200000|2020-07-09 04:00:00|3769|3000|3352|3349|3769|3404|3311|3000|12461528
1594353600000|2020-07-10 04:00:00|3430|3300|3385|3383|3430|3403|3330|3300|15868110
1594612800000|2020-07-13 04:00:00|3610|3150|3558|3555|3610|3571|3402|3150|37731979
1594699200000|2020-07-14 04:00:00|3610|3550|3568|3562|3610|3586|3489|3488|20183272
1594785600000|2020-07-15 04:00:00|3615|3558|3573|3566|3615|3601|3548|3547|15471144
1594872000000|2020-07-16 04:00:00|3675|3500|3582|3566|3675|3587|3526|3500|12037913
1594958400000|2020-07-17 04:00:00|3654|3532|3630|3625|3654|3632|3573|3532|15170159
1595217600000|2020-07-20 04:00:00|3802|3520|3668|3655|3802|3799|3633|3520|24430536
1595304000000|2020-07-21 04:00:00|3767|3685|3660|3656|3767|3721|3653|3652|15825247
1595390400000|2020-07-22 04:00:00|3823|3500|3886|3882|3904|3903|3664|3500|58871247
1595476800000|2020-07-23 04:00:00|3900|3856|3864|3856|3949|3947|3819|3818|37537833
1595563200000|2020-07-24 04:00:00|3859|3800|3742|3741|3859|3842|3733|3732|20637344
1595822400000|2020-07-27 04:00:00|3991|3473|3825|3823|3991|3883|3725|3473|17651712
1595908800000|2020-07-28 04:00:00|4190|3505|3910|3905|4190|3933|3800|3505|36989561
1595995200000|2020-07-29 04:00:00|3981|3800|3929|3926|3981|3948|3846|3800|24284476
1596081600000|2020-07-30 04:00:00|3998|3737|3866|3853|3998|3895|3821|3737|20959094
1596168000000|2020-07-31 04:00:00|4000|3751|3846|3845|4000|3900|3787|3751|16314644
1596427200000|2020-08-03 04:00:00|3895|3760|3830|3828|3895|3872|3822|3760|17938129
1596513600000|2020-08-04 04:00:00|4250|3450|3832|3817|4250|3867|3809|3450|14060046
1596600000000|2020-08-05 04:00:00|3850|3830|3915|3902|3954|3950|3814|3813|14667916
1596686400000|2020-08-06 04:00:00|4000|3800|3833|3825|4000|3911|3816|3800|14192738
1596772800000|2020-08-07 04:00:00|4791|2849|3854|3845|4791|3899|3817|2849|15074616
1597032000000|2020-08-10 04:00:00|3911|3760|3840|3839|3911|3865|3827|3760|11214206
1597118400000|2020-08-11 04:00:00|3873|3757|3788|3785|3873|3865|3768|3757|14461341
1597204800000|2020-08-12 04:00:00|4000|3600|3828|3825|4000|3854|3782|3600|13038565
1597291200000|2020-08-13 04:00:00|3900|3790|3824|3815|3900|3839|3789|3788|10453539
1597377600000|2020-08-14 04:00:00|3850|3751|3805|3802|3850|3838|3794|3751|8596343
1597636800000|2020-08-17 04:00:00|3850|3793|3832|3826|3850|3841|3795|3793|8652166
1597723200000|2020-08-18 04:00:00|4000|3750|3848|3838|4000|3856|3818|3750|6503466
1597809600000|2020-08-19 04:00:00|3948|3697|3826|3821|3948|3860|3812|3697|10164381
1597896000000|2020-08-20 04:00:00|3900|3700|3890|3880|3900|3895|3805|3700|14588437
1597982400000|2020-08-21 04:00:00|4094|3700|3885|3884|4094|3943|3858|3700|14776824
1598241600000|2020-08-24 04:00:00|4000|3910|3833|3832|4000|3923|3802|3800|15596703
1598328000000|2020-08-25 04:00:00|3900|3780|3831|3828|3900|3858|3795|3780|18106970
1598414400000|2020-08-26 04:00:00|3870|3789|3787|3785|3870|3831|3767|3766|16092031
1598500800000|2020-08-27 04:00:00|4000|3613|3776|3772|4000|3799|3769|3613|14067961
1598587200000|2020-08-28 04:00:00|4000|3520|3792|3791|4000|3811|3741|3520|17890350
1598846400000|2020-08-31 04:00:00|4000|3550|3779|3777|4000|3804|3763|3550|19342541
1598932800000|2020-09-01 04:00:00|3960|3580|3686|3682|3960|3787|3652|3580|23757464
1599019200000|2020-09-02 04:00:00|3720|3600|3731|3728|3733|3730|3640|3600|18144025
1599105600000|2020-09-03 04:00:00|4032|3475|3640|3628|4032|3747|3611|3475|24609150
1599192000000|2020-09-04 04:00:00|3845|3400|3625|3621|3845|3680|3588|3400|17363237
1599537600000|2020-09-08 04:00:00|3705|3639|3605|3601|3705|3675|3569|3568|17914952
1599624000000|2020-09-09 04:00:00|3655|3602|3639|3637|3675|3664|3604|3602|16958447
1599710400000|2020-09-10 04:00:00|3700|3620|3581|3570|3700|3637|3559|3558|14500510
1599796800000|2020-09-11 04:00:00|3667|3550|3635|3633|3667|3635|3546|3545|16314192
1600056000000|2020-09-14 04:00:00|3760|3625|3712|3711|3760|3753|3628|3625|18374594
1600142400000|2020-09-15 04:00:00|3800|3590|3708|3703|3800|3745|3682|3590|13553206
1600228800000|2020-09-16 04:00:00|3778|3696|3715|3705|3778|3730|3673|3672|13894546
1600315200000|2020-09-17 04:00:00|3810|3535|3690|3688|3810|3710|3656|3535|10898008
1600401600000|2020-09-18 04:00:00|3795|3551|3670|3665|3795|3706|3658|3551|17187371
1600660800000|2020-09-21 04:00:00|3730|3665|3605|3602|3730|3665|3538|3537|16587362
1600747200000|2020-09-22 04:00:00|3700|3500|3623|3621|3700|3632|3575|3500|15243076
1600833600000|2020-09-23 04:00:00|3795|3475|3600|3598|3795|3653|3595|3475|14807034
1600920000000|2020-09-24 04:00:00|3810|3330|3596|3588|3810|3607|3555|3330|12973265
1601006400000|2020-09-25 04:00:00|4020|3202|3615|3605|4020|3614|3553|3202|8907516
1601265600000|2020-09-28 04:00:00|3700|3500|3669|3668|3713|3712|3615|3500|9736753
1601352000000|2020-09-29 04:00:00|3796|3570|3627|3622|3796|3670|3604|3570|9062752
1601438400000|2020-09-30 04:00:00|3810|3499|3674|3663|3810|3695|3614|3499|13226612
1601524800000|2020-10-01 04:00:00|3790|3493|3638|3634|3790|3709|3617|3493|15221899
1601611200000|2020-10-02 04:00:00|3800|3525|3646|3638|3800|3665|3595|3525|13616741
1601870400000|2020-10-05 04:00:00|3690|3610|3680|3671|3690|3687|3635|3610|9589801
1601956800000|2020-10-06 04:00:00|3800|3600|3617|3615|3800|3745|3610|3600|15173793
1602043200000|2020-10-07 04:00:00|3660|3630|3648|3645|3660|3658|3604|3603|14836281
1602129600000|2020-10-08 04:00:00|3800|3560|3695|3692|3800|3717|3652|3560|11139685
1602216000000|2020-10-09 04:00:00|3785|3600|3678|3670|3785|3711|3659|3600|14669225
1602475200000|2020-10-12 04:00:00|3785|3670|3694|3685|3785|3717|3647|3646|12725195
1602561600000|2020-10-13 04:00:00|3800|3600|3696|3689|3800|3712|3663|3600|14017010
1602648000000|2020-10-14 04:00:00|3950|3434|3688|3685|3950|3729|3658|3434|14383104
1602734400000|2020-10-15 04:00:00|3795|3560|3660|3657|3795|3682|3642|3560|9981063
1602820800000|2020-10-16 04:00:00|3785|3606|3800|3795|3812|3811|3669|3606|27736338
1603080000000|2020-10-19 04:00:00|3950|3793|3799|3797|3950|3896|3765|3764|19473386
1603166400000|2020-10-20 04:00:00|3880|3645|3756|3750|3880|3819|3736|3645|14878146
1603252800000|2020-10-21 04:00:00|3900|3600|3708|3706|3900|3767|3707|3600|12535396
1603339200000|2020-10-22 04:00:00|3750|3700|3749|3742|3760|3756|3704|3700|11382305
1603425600000|2020-10-23 04:00:00|3773|3751|3818|3807|3829|3828|3762|3751|19955585
1603684800000|2020-10-26 04:00:00|4100|3512|3789|3784|4100|3830|3749|3512|22073453
1603771200000|2020-10-27 04:00:00|3950|3600|3739|3737|3950|3811|3688|3600|22729437
1603857600000|2020-10-28 04:00:00|3880|3650|3569|3557|3880|3730|3533|3531|21361065
1603944000000|2020-10-29 04:00:00|3623|3500|3521|3520|3623|3591|3461|3460|19017879
1604030400000|2020-10-30 04:00:00|3600|3425|3558|3557|3600|3558|3485|3425|16506371
1604293200000|2020-11-02 05:00:00|3600|3505|3628|3623|3645|3630|3555|3505|13612157
1604379600000|2020-11-03 05:00:00|3800|3458|3635|3632|3800|3661|3609|3458|13696200
1604466000000|2020-11-04 05:00:00|3715|3505|3748|3746|3812|3811|3640|3505|27605685
1604552400000|2020-11-05 05:00:00|3795|3650|3639|3637|3795|3770|3637|3635|20632597
1604638800000|2020-11-06 05:00:00|3850|3425|3654|3646|3850|3677|3610|3425|15578267
1604898000000|2020-11-09 05:00:00|3721|3681|3995|3992|4250|4250|3690|3660|155853888
1604984400000|2020-11-10 05:00:00|4100|4006|3883|3882|4120|4119|3847|3846|52750005
1605070800000|2020-11-11 05:00:00|3945|3883|3837|3836|3945|3925|3791|3790|32260566
1605157200000|2020-11-12 05:00:00|3950|3775|3755|3752|3950|3845|3725|3724|29424508
1605243600000|2020-11-13 05:00:00|3800|3740|3889|3884|3920|3917|3769|3740|21559851
1605502800000|2020-11-16 05:00:00|3989|3868|3770|3769|3989|3929|3686|3685|43947995
1605589200000|2020-11-17 05:00:00|3630|3629|3620|3619|3650|3649|3583|3582|28879799
1605675600000|2020-11-18 05:00:00|3650|3600|3660|3659|3755|3751|3631|3600|56439647
1605762000000|2020-11-19 05:00:00|3700|3601|3645|3644|3703|3700|3587|3586|37891822
1605848400000|2020-11-20 05:00:00|3779|3631|3689|3688|3779|3730|3645|3631|52574335
1606107600000|2020-11-23 05:00:00|3800|3670|3663|3661|3800|3748|3622|3621|29633906
1606194000000|2020-11-24 05:00:00|3729|3523|3657|3654|3729|3673|3603|3523|25344247
1606280400000|2020-11-25 05:00:00|3750|3580|3654|3652|3750|3664|3625|3580|17257669
1606453200000|2020-11-27 05:00:00|3681|3678|3726|3725|3726|3725|3677|3673|16598259
1606712400000|2020-11-30 05:00:00|3975|3512|3887|3886|3975|3887|3750|3512|41183836
1606798800000|2020-12-01 05:00:00|4500|3301|3967|3966|4500|4049|3902|3301|49987443
1606885200000|2020-12-02 05:00:00|4150|3969|4150|4149|4150|4149|4031|3969|54683360
1606971600000|2020-12-03 05:00:00|4200|4000|3999|3998|4200|4130|3953|3952|46696140
1607058000000|2020-12-04 05:00:00|4011|3965|4029|4025|4046|4045|3962|3952|23100244
1607317200000|2020-12-07 05:00:00|4141|4000|4146|4144|4149|4148|4035|4000|31239818
1607403600000|2020-12-08 05:00:00|4250|4101|4300|4298|4303|4302|4114|4101|61524296
1607490000000|2020-12-09 05:00:00|4420|4260|4220|4219|4420|4352|4114|4113|57788776
1607576400000|2020-12-10 05:00:00|4240|4160|4287|4286|4299|4298|4145|4144|40763252
1607662800000|2020-12-11 05:00:00|4316|4100|4129|4128|4316|4274|4070|4069|40912507
1607922000000|2020-12-14 05:00:00|4250|4173|3924|3923|4250|4196|3908|3907|62248067
1608008400000|2020-12-15 05:00:00|4159|3757|3855|3851|4159|3963|3822|3757|45243165
1608094800000|2020-12-16 05:00:00|4065|3707|3767|3766|4065|3901|3762|3707|34080970
1608181200000|2020-12-17 05:00:00|3848|3760|3783|3782|3848|3811|3732|3731|33587232
1608267600000|2020-12-18 05:00:00|3812|3733|3764|3761|3824|3822|3751|3733|33068049
1608526800000|2020-12-21 05:00:00|3900|3731|3725|3720|3900|3788|3692|3691|26119193
1608613200000|2020-12-22 05:00:00|4000|3432|3682|3681|4000|3757|3661|3432|25404784
1608699600000|2020-12-23 05:00:00|3800|3624|3750|3748|3800|3764|3689|3624|27081633
1608786000000|2020-12-24 05:00:00|3949|3600|3729|3725|3949|3756|3719|3600|11090484
1609131600000|2020-12-28 05:00:00|3999|3436|3676|3673|3999|3770|3669|3436|20221930
1609218000000|2020-12-29 05:00:00|3848|3550|3693|3692|3848|3719|3667|3550|17273118
1609304400000|2020-12-30 05:00:00|3949|3500|3675|3675|3949|3736|3670|3500|17894528
1609390800000|2020-12-31 05:00:00|3700|3674|3678|3675|3700|3691|3630|3629|21347682
1609736400000|2021-01-04 05:00:00|3818|3550|3672|3671|3818|3717|3628|3550|24284843
1609822800000|2021-01-05 05:00:00|3800|3607|3718|3717|3800|3736|3661|3607|22897683
1609909200000|2021-01-06 05:00:00|3850|3600|3689|3688|3850|3747|3678|3600|24384060
1609995600000|2021-01-07 05:00:00|3949|3500|3702|3701|3949|3724|3667|3500|20431637
1610082000000|2021-01-08 05:00:00|3787|3705|3711|3710|3787|3752|3691|3690|24517534
1610341200000|2021-01-11 05:00:00|3780|3550|3776|3775|3783|3781|3698|3550|32234581
1610427600000|2021-01-12 05:00:00|3850|3631|3714|3713|3850|3799|3683|3631|35724237
1610514000000|2021-01-13 05:00:00|3780|3680|3680|3678|3780|3716|3664|3663|23785415
1610600400000|2021-01-14 05:00:00|3740|3650|3685|3684|3740|3700|3662|3650|22496520
1610686800000|2021-01-15 05:00:00|3720|3560|3670|3665|3720|3693|3641|3560|19933446
1611032400000|2021-01-19 05:00:00|3750|3600|3675|3674|3750|3698|3656|3600|21557164
1611118800000|2021-01-20 05:00:00|3690|3675|3652|3651|3699|3690|3647|3646|26756076
1611205200000|2021-01-21 05:00:00|3700|3600|3642|3640|3700|3667|3615|3600|24724832
1611291600000|2021-01-22 05:00:00|3680|3620|3659|3655|3683|3682|3625|3620|17490854
1611550800000|2021-01-25 05:00:00|3700|3620|3722|3717|3730|3728|3633|3620|23932217
1611637200000|2021-01-26 05:00:00|4000|3500|3742|3739|4000|3759|3703|3500|20062806
1611723600000|2021-01-27 05:00:00|3794|3620|3628|3625|3794|3743|3617|3616|36429785
1611810000000|2021-01-28 05:00:00|3668|3606|3610|3606|3668|3632|3585|3581|26932745
1611896400000|2021-01-29 05:00:00|3633|3586|3596|3595|3800|3798|3563|3562|42168642
1612155600000|2021-02-01 05:00:00|3625|3562|3586|3585|3638|3635|3572|3562|29355905
1612242000000|2021-02-02 05:00:00|3740|3500|3510|3508|3740|3632|3429|3427|63554580
1612328400000|2021-02-03 05:00:00|3511|3451|3489|3487|3543|3537|3479|3451|26949420
1612414800000|2021-02-04 05:00:00|3526|3420|3491|3490|3526|3512|3473|3420|23754754
1612501200000|2021-02-05 05:00:00|3640|3288|3490|3488|3640|3507|3479|3288|20828546
1612760400000|2021-02-08 05:00:00|3550|3400|3479|3478|3550|3510|3475|3400|22075902
1612846800000|2021-02-09 05:00:00|3590|3369|3496|3494|3590|3505|3475|3369|20683105
1612933200000|2021-02-10 05:00:00|3590|3370|3473|3471|3590|3510|3470|3370|20118691
1613019600000|2021-02-11 05:00:00|3502|3400|3447|3446|3502|3489|3429|3400|21460727
1613106000000|2021-02-12 05:00:00|3590|3250|3470|3465|3590|3494|3437|3250|17623265
1613451600000|2021-02-16 05:00:00|3606|3400|3468|3466|3606|3501|3457|3400|21279358
1613538000000|2021-02-17 05:00:00|3701|3251|3485|3483|3701|3499|3447|3251|19015450
1613624400000|2021-02-18 05:00:00|3500|3411|3455|3453|3500|3487|3451|3411|17458249
1613710800000|2021-02-19 05:00:00|3499|3366|3443|3440|3499|3472|3441|3366|19194508
1613970000000|2021-02-22 05:00:00|3600|3400|3418|3417|3600|3494|3405|3400|24760741
1614056400000|2021-02-23 05:00:00|3490|3426|3388|3387|3490|3432|3369|3368|28900467
1614142800000|2021-02-24 05:00:00|3456|3357|3384|3382|3456|3410|3368|3357|22682785
1614229200000|2021-02-25 05:00:00|3500|3365|3362|3361|3500|3410|3355|3354|28331123
1614315600000|2021-02-26 05:00:00|3400|3337|3352|3349|3403|3401|3337|3336|30143052
1614574800000|2021-03-01 05:00:00|3395|3338|3371|3370|3400|3392|3352|3338|21292671
1614661200000|2021-03-02 05:00:00|3630|3100|3354|3353|3630|3389|3351|3100|20018952
1614747600000|2021-03-03 05:00:00|3492|3219|3444|3440|3492|3445|3344|3219|35746653
1614834000000|2021-03-04 05:00:00|3500|3350|3407|3400|3509|3508|3385|3350|35080222
1614920400000|2021-03-05 05:00:00|3500|3336|3443|3438|3500|3454|3396|3336|22328161
1615179600000|2021-03-08 05:00:00|3650|3272|3437|3436|3650|3486|3425|3272|17717699
1615266000000|2021-03-09 05:00:00|3650|3272|3452|3450|3650|3484|3438|3272|18190213
1615352400000|2021-03-10 05:00:00|3485|3410|3495|3493|3514|3513|3442|3410|23607468
1615438800000|2021-03-11 05:00:00|3550|3400|3470|3470|3550|3514|3462|3400|17762835
1615525200000|2021-03-12 05:00:00|3589|3400|3490|3488|3589|3497|3452|3400|11569887
1615780800000|2021-03-15 04:00:00|3498|3430|3540|3537|3545|3544|3489|3430|16085114
1615867200000|2021-03-16 04:00:00|3650|3400|3584|3583|3650|3585|3532|3400|17595669
1615953600000|2021-03-17 04:00:00|3700|3400|3585|3581|3700|3595|3512|3400|32112532
1616040000000|2021-03-18 04:00:00|3700|3500|3575|3574|3700|3596|3553|3500|18267880
1616126400000|2021-03-19 04:00:00|3750|3450|3554|3550|3750|3588|3548|3450|22400216
1616385600000|2021-03-22 04:00:00|3599|3516|3599|3597|3600|3599|3536|3516|18833416
1616472000000|2021-03-23 04:00:00|3650|3495|3540|3536|3650|3600|3533|3495|21927309
1616558400000|2021-03-24 04:00:00|3617|3400|3555|3554|3617|3592|3520|3400|17341289
1616644800000|2021-03-25 04:00:00|3600|3445|3567|3563|3600|3578|3526|3445|18484087
1616731200000|2021-03-26 04:00:00|3600|3525|3618|3616|3629|3628|3560|3525|21258653
1616990400000|2021-03-29 04:00:00|3700|3500|3659|3657|3700|3673|3591|3500|20286367
1617076800000|2021-03-30 04:00:00|3700|3600|3608|3606|3700|3676|3603|3600|20468112
1617163200000|2021-03-31 04:00:00|3695|3456|3628|3626|3695|3642|3605|3456|15951233
1617249600000|2021-04-01 04:00:00|3709|3600|3630|3625|3709|3644|3603|3600|16329014
1617595200000|2021-04-05 04:00:00|4060|3272|3625|3623|4060|3656|3611|3272|15952793
1617681600000|2021-04-06 04:00:00|3678|3620|3608|3605|3678|3639|3601|3600|14916218
1617768000000|2021-04-07 04:00:00|3649|3600|3586|3584|3649|3623|3577|3576|16160286
1617854400000|2021-04-08 04:00:00|3624|3500|3594|3592|3624|3614|3588|3500|12989311
1617940800000|2021-04-09 04:00:00|3689|3456|3658|3657|3689|3680|3590|3456|22818583
1618200000000|2021-04-12 04:00:00|3720|3645|3697|3696|3720|3703|3634|3632|22134237
1618286400000|2021-04-13 04:00:00|3799|3547|3719|3718|3799|3764|3680|3547|24860152
1618372800000|2021-04-14 04:00:00|3887|3547|3724|3722|3887|3737|3697|3547|17210660
1618459200000|2021-04-15 04:00:00|3799|3706|3764|3761|3799|3773|3714|3706|17985575
1618545600000|2021-04-16 04:00:00|3780|3760|3856|3852|3870|3869|3764|3755|35604210
1618804800000|2021-04-19 04:00:00|3887|3774|3893|3891|3896|3895|3834|3774|22655670
1618891200000|2021-04-20 04:00:00|4023|3745|3897|3890|4023|3923|3860|3745|20571471
1618977600000|2021-04-21 04:00:00|3960|3887|3950|3946|3967|3966|3878|3852|21831524
1619064000000|2021-04-22 04:00:00|3978|3945|3869|3860|3978|3964|3852|3851|25472529
1619150400000|2021-04-23 04:00:00|3990|3750|3871|3868|3990|3886|3844|3750|17954431
1619409600000|2021-04-26 04:00:00|3978|3723|3872|3868|3978|3885|3850|3723|13981929
1619496000000|2021-04-27 04:00:00|3924|3750|3856|3851|3924|3881|3836|3750|13029431
1619582400000|2021-04-28 04:00:00|3900|3795|3882|3879|3900|3893|3850|3772|15999330
1619668800000|2021-04-29 04:00:00|4295|3400|3856|3852|4295|3900|3831|3400|17787842
1619755200000|2021-04-30 04:00:00|3880|3788|3867|3865|3900|3889|3850|3761|14915635
1620014400000|2021-05-03 04:00:00|3950|3745|4000|3995|4000|3999|3885|3745|34247494
1620100800000|2021-05-04 04:00:00|3998|3935|3998|3997|4080|4063|3944|3935|40310352
1620187200000|2021-05-05 04:00:00|4050|4006|3960|3958|4109|4108|3894|3893|60463509
1620273600000|2021-05-06 04:00:00|3909|3891|3916|3915|3930|3924|3797|3796|41574647
1620360000000|2021-05-07 04:00:00|3975|3898|3955|3954|3987|3986|3904|3880|26840810
1620619200000|2021-05-10 04:00:00|3986|3971|4000|3999|4028|4027|3969|3962|22480031
1620705600000|2021-05-11 04:00:00|4050|3910|3938|3936|4050|4006|3924|3910|19956423
1620792000000|2021-05-12 04:00:00|4050|3888|3964|3962|4050|3991|3929|3888|19405483
1620878400000|2021-05-13 04:00:00|4000|3910|4010|4007|4028|4027|3935|3910|19207140
1620964800000|2021-05-14 04:00:00|4075|4012|4001|4000|4075|4032|3993|3930|11207262
1621224000000|2021-05-17 04:00:00|4015|3969|4015|4014|4040|4039|3987|3965|12702488
1621310400000|2021-05-18 04:00:00|4069|4012|4010|4008|4069|4034|3983|3968|11328615
1621396800000|2021-05-19 04:00:00|4074|3973|3985|3978|4074|3989|3943|3942|14527405
1621483200000|2021-05-20 04:00:00|4040|3965|4012|4008|4040|4024|3972|3952|14161541
1621569600000|2021-05-21 04:00:00|4040|4004|4002|3997|4060|4059|3992|3942|15360532
1621828800000|2021-05-24 04:00:00|4200|3995|3983|3980|4200|4015|3973|3970|11688799
1621915200000|2021-05-25 04:00:00|3988|3978|3930|3926|4000|3992|3925|3921|15936388
1622001600000|2021-05-26 04:00:00|4000|3801|3886|3885|4000|3945|3879|3801|22139171
1622088000000|2021-05-27 04:00:00|4000|3803|3869|3866|4000|3917|3857|3803|21061471
1622174400000|2021-05-28 04:00:00|4000|3803|3872|3871|4000|3901|3869|3803|11195437
1622520000000|2021-06-01 04:00:00|3986|3760|3858|3856|3986|3906|3847|3760|15296162
1622606400000|2021-06-02 04:00:00|4000|3760|3877|3876|4000|3892|3851|3760|13749381
1622692800000|2021-06-03 04:00:00|4100|3611|3893|3890|4100|3903|3862|3611|10533422
1622779200000|2021-06-04 04:00:00|4000|3851|3917|3912|4000|3949|3892|3851|13275634
1623038400000|2021-06-07 04:00:00|4137|3725|3911|3909|4137|3959|3898|3725|17333669
1623124800000|2021-06-08 04:00:00|4064|3725|3888|3880|4064|3918|3848|3725|14573511
1623211200000|2021-06-09 04:00:00|3920|3800|3989|3986|3995|3991|3890|3800|20945389
1623297600000|2021-06-10 04:00:00|4096|3895|4058|4056|4096|4074|3963|3895|31367091
1623384000000|2021-06-11 04:00:00|4900|3272|4016|4010|4900|4065|3996|3272|15526831
1623643200000|2021-06-14 04:00:00|4025|4001|3958|3955|4025|4015|3939|3938|17533614
1623729600000|2021-06-15 04:00:00|4100|3847|3957|3956|4100|4000|3939|3847|14937381
1623816000000|2021-06-16 04:00:00|4100|3755|3939|3936|4100|3983|3929|3755|13256228
1623902400000|2021-06-17 04:00:00|4150|3700|3950|3945|4150|3959|3908|3700|14800588
1623988800000|2021-06-18 04:00:00|4020|3870|3879|3876|4020|3944|3871|3870|23576814
1624248000000|2021-06-21 04:00:00|4067|3721|3949|3942|4067|3947|3877|3721|13247938
1624334400000|2021-06-22 04:00:00|4080|3800|3964|3961|4080|3968|3925|3800|12056019
1624420800000|2021-06-23 04:00:00|3977|3951|3906|3905|3978|3971|3898|3897|16861950
1624507200000|2021-06-24 04:00:00|3980|3775|3925|3922|3980|3934|3902|3775|9855641
1624593600000|2021-06-25 04:00:00|4100|3700|3902|3900|4100|3940|3890|3700|15640791
1624852800000|2021-06-28 04:00:00|4050|3800|3915|3909|4050|3920|3890|3800|12634374
1624939200000|2021-06-29 04:00:00|4150|3700|3917|3912|4150|3928|3899|3700|10480217
1625025600000|2021-06-30 04:00:00|4200|3700|3921|3920|4200|3926|3883|3700|15021735
1625112000000|2021-07-01 04:00:00|3995|3800|3955|3952|3995|3962|3911|3800|12131949
1625198400000|2021-07-02 04:00:00|4150|3700|3970|3967|4150|3982|3939|3700|11027728
1625544000000|2021-07-06 04:00:00|4050|3880|3925|3922|4050|3964|3905|3880|12310143
1625630400000|2021-07-07 04:00:00|4100|3775|3932|3929|4100|3936|3897|3775|11641484
1625716800000|2021-07-08 04:00:00|3995|3893|3953|3948|3995|3952|3891|3885|11005936
1625803200000|2021-07-09 04:00:00|4000|3870|3960|3959|4010|4009|3933|3870|15182615
1626062400000|2021-07-12 04:00:00|4096|3755|3984|3983|4096|4024|3958|3755|16787727
1626148800000|2021-07-13 04:00:00|4149|3805|3972|3965|4149|3986|3954|3805|8620365
1626235200000|2021-07-14 04:00:00|4169|3805|3995|3993|4169|4002|3965|3805|10419257
1626321600000|2021-07-15 04:00:00|4015|3950|4015|4011|4020|4019|3986|3950|11969755
1626408000000|2021-07-16 04:00:00|4052|4003|4032|4025|4052|4035|3994|3993|16260134
1626667200000|2021-07-19 04:00:00|4080|3900|4019|4012|4080|4031|3969|3900|20775462
1626753600000|2021-07-20 04:00:00|4080|3930|4127|4126|4171|4170|3998|3930|38329253
1626840000000|2021-07-21 04:00:00|4200|3930|4113|4110|4200|4153|4052|3930|20332664
1626926400000|2021-07-22 04:00:00|4200|3966|4153|4148|4200|4154|4091|3966|14936694
1627012800000|2021-07-23 04:00:00|4175|4115|4177|4170|4185|4182|4119|4100|14689306
1627272000000|2021-07-26 04:00:00|4195|4120|4193|4188|4195|4194|4138|4081|17508718
1627358400000|2021-07-27 04:00:00|4269|4181|4208|4200|4269|4219|4151|4140|25554120
1627444800000|2021-07-28 04:00:00|4300|4154|4337|4336|4374|4373|4165|4154|41063944
1627531200000|2021-07-29 04:00:00|5000|3700|4274|4271|5000|4342|4263|3700|19938826
1627617600000|2021-07-30 04:00:00|4380|4100|4288|4286|4380|4318|4257|4100|15792761
1627876800000|2021-08-02 04:00:00|4370|4227|4418|4415|4428|4426|4306|4227|32799960
1627963200000|2021-08-03 04:00:00|4500|4266|4599|4593|4599|4598|4407|4266|35721745
1628049600000|2021-08-04 04:00:00|5000|4200|4541|4535|5000|4629|4502|4200|33285710
1628136000000|2021-08-05 04:00:00|4569|4518|4528|4520|4579|4570|4471|4470|18041166
1628222400000|2021-08-06 04:00:00|5000|3995|4500|4495|5000|4516|4464|3995|15724422
1628481600000|2021-08-09 04:00:00|4596|4410|4624|4617|4638|4635|4497|4410|24799187
1628568000000|2021-08-10 04:00:00|5500|3733|4780|4775|5500|4856|4589|3733|59336759
1628654400000|2021-08-11 04:00:00|4809|4783|4601|4600|4809|4807|4601|4600|39405803
1628740800000|2021-08-12 04:00:00|4669|4582|4721|4711|4740|4739|4609|4582|22904954
1628827200000|2021-08-13 04:00:00|4800|4582|4860|4855|4874|4870|4726|4582|27180734
1629086400000|2021-08-16 04:00:00|4859|4820|4881|4880|4900|4899|4756|4755|29251465
1629172800000|2021-08-17 04:00:00|5100|4685|5018|5010|5100|5048|4855|4685|55055866
1629259200000|2021-08-18 04:00:00|5400|4750|4910|4901|5400|5184|4895|4750|69770105
1629345600000|2021-08-19 04:00:00|5052|4800|4888|4885|5052|4995|4799|4795|46005943
1629432000000|2021-08-20 04:00:00|5000|4700|4869|4864|5000|4973|4810|4700|25679029
1629691200000|2021-08-23 04:00:00|5500|4665|5014|5013|5500|5135|4961|4665|66121660
1629777600000|2021-08-24 04:00:00|5075|4945|4830|4829|5075|5034|4825|4824|39088656
1629864000000|2021-08-25 04:00:00|4997|4700|4741|4738|4997|4861|4694|4693|39759949
1629950400000|2021-08-26 04:00:00|4839|4600|4719|4718|4839|4816|4714|4600|20610521
1630036800000|2021-08-27 04:00:00|4761|4734|4656|4654|4780|4758|4645|4643|24589590
1630296000000|2021-08-30 04:00:00|4810|4480|4684|4683|4810|4715|4608|4480|19304961
1630382400000|2021-08-31 04:00:00|5200|4171|4610|4608|5200|4713|4594|4171|24444197
1630468800000|2021-09-01 04:00:00|4626|4601|4630|4629|4650|4642|4543|4542|25191523
1630555200000|2021-09-02 04:00:00|4750|4512|4692|4688|4750|4693|4600|4512|20171567
1630641600000|2021-09-03 04:00:00|4783|4630|4682|4681|4783|4709|4635|4630|16108767
1630987200000|2021-09-07 04:00:00|4711|4700|4674|4673|4750|4749|4655|4650|19561039
1631073600000|2021-09-08 04:00:00|4895|4376|4648|4646|4895|4678|4626|4376|11403561
1631160000000|2021-09-09 04:00:00|4715|4600|4620|4619|4715|4671|4586|4585|16055309
1631246400000|2021-09-10 04:00:00|4720|4512|4560|4557|4720|4650|4552|4512|14876023
1631505600000|2021-09-13 04:00:00|4611|4512|4464|4463|4611|4592|4421|4420|26871941
1631592000000|2021-09-14 04:00:00|4476|4440|4472|4468|4527|4526|4447|4419|18035082
1631678400000|2021-09-15 04:00:00|4517|4354|4485|4481|4537|4536|4445|4354|19166721
1631764800000|2021-09-16 04:00:00|4650|4354|4446|4443|4650|4494|4404|4354|16501277
1631851200000|2021-09-17 04:00:00|4560|4397|4389|4383|4560|4454|4339|4338|35029765
1632110400000|2021-09-20 04:00:00|4326|4293|4418|4411|4465|4464|4295|4285|30722595
1632196800000|2021-09-21 04:00:00|4494|4350|4384|4375|4494|4472|4383|4350|17751291
1632283200000|2021-09-22 04:00:00|4416|4377|4437|4434|4440|4438|4384|4377|14865812
1632369600000|2021-09-23 04:00:00|4443|4407|4413|4412|4472|4471|4396|4390|13570767
1632456000000|2021-09-24 04:00:00|4500|4377|4400|4399|4500|4440|4382|4377|11488759
1632715200000|2021-09-27 04:00:00|4495|4318|4356|4353|4495|4412|4351|4318|15160041
1632801600000|2021-09-28 04:00:00|4427|4314|4310|4305|4427|4350|4245|4243|21058824
1632888000000|2021-09-29 04:00:00|4427|4150|4342|4341|4427|4368|4309|4150|13303846
1632974400000|2021-09-30 04:00:00|4386|4350|4305|4303|4405|4404|4294|4290|14310390
1633060800000|2021-10-01 04:00:00|4427|4260|4298|4290|4427|4309|4170|4169|30265448
1633320000000|2021-10-04 04:00:00|4427|4050|4234|4232|4427|4334|4222|4050|18767857
1633406400000|2021-10-05 04:00:00|4280|4100|4229|4227|4280|4278|4228|4100|13024044
1633492800000|2021-10-06 04:00:00|4300|4120|4200|4197|4300|4215|4170|4120|16928478
1633579200000|2021-10-07 04:00:00|4650|3755|4292|4280|4650|4295|4205|3755|14006620
1633665600000|2021-10-08 04:00:00|4427|4120|4244|4243|4427|4290|4234|4120|9006982
1633924800000|2021-10-11 04:00:00|4560|3992|4209|4205|4560|4261|4202|3992|8328837
1634011200000|2021-10-12 04:00:00|4203|4167|4184|4181|4248|4219|4167|4166|12033893
1634097600000|2021-10-13 04:00:00|4197|4161|4136|4131|4216|4190|4095|4094|19236626
1634184000000|2021-10-14 04:00:00|4173|4137|4177|4174|4196|4195|4145|4100|12030876
1634270400000|2021-10-15 04:00:00|4306|4140|4154|4151|4306|4202|4139|4138|17106633
1634529600000|2021-10-18 04:00:00|4262|4112|4140|4135|4262|4169|4105|4104|12266895
1634616000000|2021-10-19 04:00:00|4166|4098|4215|4214|4229|4227|4147|4098|12584548
1634702400000|2021-10-20 04:00:00|4300|4131|4289|4285|4311|4310|4209|4131|16722467
1634788800000|2021-10-21 04:00:00|4427|4098|4283|4279|4427|4320|4244|4098|14958755
1634875200000|2021-10-22 04:00:00|4427|4098|4313|4307|4427|4318|4264|4098|11644850
1635134400000|2021-10-25 04:00:00|4560|4098|4324|4314|4560|4335|4258|4098|11722949
1635220800000|2021-10-26 04:00:00|4427|4160|4386|4382|4427|4398|4293|4160|18468213
1635307200000|2021-10-27 04:00:00|4427|4350|4297|4296|4427|4387|4269|4268|13717574
1635393600000|2021-10-28 04:00:00|4427|4098|4313|4310|4427|4367|4289|4098|13240445
1635480000000|2021-10-29 04:00:00|4427|4217|4380|4378|4427|4388|4280|4217|18222321
1635739200000|2021-11-01 04:00:00|4427|4287|4400|4398|4430|4429|4345|4287|22557575
1635825600000|2021-11-02 04:00:00|4610|4267|4579|4572|4610|4603|4305|4267|48182669
1635912000000|2021-11-03 04:00:00|4640|4580|4492|4490|4640|4598|4449|4448|30449917
1635998400000|2021-11-04 04:00:00|4546|4450|4386|4378|4597|4467|4331|4330|24673537
1636084800000|2021-11-05 04:00:00|4509|4287|4873|4871|4966|4959|4355|4287|128302952
1636347600000|2021-11-08 05:00:00|5130|4708|4810|4804|5130|4939|4761|4708|40322104
1636434000000|2021-11-09 05:00:00|4884|4824|4730|4729|4884|4864|4715|4714|20790579
1636520400000|2021-11-10 05:00:00|5598|3850|4900|4895|5598|4920|4717|3850|29795435
1636606800000|2021-11-11 05:00:00|5000|4740|5022|5018|5050|5049|4873|4740|31957675
1636693200000|2021-11-12 05:00:00|5025|5014|4984|4980|5050|5048|4958|4957|17723554
1636952400000|2021-11-15 05:00:00|5058|4850|4970|4965|5058|5012|4938|4850|16814342
1637038800000|2021-11-16 05:00:00|5090|4912|4985|4983|5090|5015|4890|4889|21150225
1637125200000|2021-11-17 05:00:00|5100|4888|5103|5096|5109|5108|4969|4888|26550853
1637211600000|2021-11-18 05:00:00|5199|5095|5158|5157|5199|5170|5061|5060|24608119
1637298000000|2021-11-19 05:00:00|5220|5178|5084|5075|5284|5283|5069|5064|34624391
1637557200000|2021-11-22 05:00:00|5727|4400|5132|5130|5727|5152|5039|4400|18679572
1637643600000|2021-11-23 05:00:00|5650|4463|5115|5113|5650|5144|5051|4463|18507916
1637730000000|2021-11-24 05:00:00|5150|5082|5094|5087|5150|5132|5071|5063|13118756
1637902800000|2021-11-26 05:00:00|5079|5009|5414|5400|5495|5493|5041|5009|51904950
1638162000000|2021-11-29 05:00:00|5488|5462|5258|5254|5570|5569|5212|5211|55379799
1638248400000|2021-11-30 05:00:00|5364|5100|5408|5390|5446|5445|5192|5100|42504409
1638334800000|2021-12-01 05:00:00|5450|5410|5460|5451|5517|5516|5190|5185|45141603
1638421200000|2021-12-02 05:00:00|5703|5210|5353|5350|5703|5507|5279|5210|34340873
1638507600000|2021-12-03 05:00:00|5430|5326|5409|5390|5442|5441|5309|5300|27925071
1638766800000|2021-12-06 05:00:00|5703|5210|5143|5138|5703|5495|5126|5120|35703951
1638853200000|2021-12-07 05:00:00|5238|5196|5135|5133|5250|5249|5042|5040|28080797
1638939600000|2021-12-08 05:00:00|5133|5099|5145|5144|5308|5300|4932|4922|26979103
1639026000000|2021-12-09 05:00:00|5300|5000|5215|5211|5300|5284|5136|5000|29363188
1639112400000|2021-12-10 05:00:00|5410|5001|5269|5266|5410|5284|5111|5001|17999825
1639371600000|2021-12-13 05:00:00|5410|5185|5525|5520|5573|5572|5290|5185|39167041
1639458000000|2021-12-14 05:00:00|5532|5484|5595|5594|5645|5630|5397|5351|32075638
1639544400000|2021-12-15 05:00:00|6186|4983|5930|5925|6186|5947|5596|4983|57407751
1639630800000|2021-12-16 05:00:00|5946|5850|6110|6108|6143|6142|5778|5775|57058537
1639717200000|2021-12-17 05:00:00|6150|6116|5933|5920|6150|6133|5870|5869|64425711
1639976400000|2021-12-20 05:00:00|6675|5210|6087|6083|6675|6170|5865|5210|39203989
1640062800000|2021-12-21 05:00:00|6163|6120|5937|5933|6163|6138|5716|5715|49500376
1640149200000|2021-12-22 05:00:00|6161|5573|5970|5965|6161|6058|5825|5573|46919199
1640235600000|2021-12-23 05:00:00|6077|5800|5874|5870|6077|6034|5832|5800|27294342
1640581200000|2021-12-27 05:00:00|5912|5890|5910|5907|5940|5937|5824|5823|20233214
1640667600000|2021-12-28 05:00:00|6045|5800|5781|5776|6045|5945|5709|5708|27141926
1640754000000|2021-12-29 05:00:00|5845|5700|5746|5744|5845|5803|5711|5700|19154573
1640840400000|2021-12-30 05:00:00|5855|5600|5850|5840|5874|5873|5753|5600|17694081
1640926800000|2021-12-31 05:00:00|5950|5640|5912|5910|5980|5979|5846|5640|19465671
1641186000000|2022-01-03 05:00:00|6200|5700|5679|5678|6200|5965|5635|5634|43163771
1641272400000|2022-01-04 05:00:00|5695|5655|5460|5459|5700|5697|5395|5394|50971914
1641358800000|2022-01-05 05:00:00|5543|5465|5579|5570|5644|5643|5430|5400|37499577
1641445200000|2022-01-06 05:00:00|5775|5300|5515|5505|5775|5588|5449|5300|26972959
1641531600000|2022-01-07 05:00:00|5775|5210|5574|5572|5775|5578|5464|5210|18979084
1641790800000|2022-01-10 05:00:00|5707|5505|5639|5633|5707|5641|5475|5474|23967906
1641877200000|2022-01-11 05:00:00|6138|5050|5668|5661|6138|5742|5582|5050|24551187
1641963600000|2022-01-12 05:00:00|5682|5634|5655|5650|5716|5715|5591|5590|19344107
1642050000000|2022-01-13 05:00:00|5770|5500|5548|5546|5770|5670|5523|5500|21061345
1642136400000|2022-01-14 05:00:00|5650|5500|5503|5495|5650|5541|5433|5428|19166288
1642482000000|2022-01-18 05:00:00|5481|5436|5400|5395|5560|5500|5344|5343|21682176
1642568400000|2022-01-19 05:00:00|5385|5343|5345|5340|5450|5449|5341|5340|18163488
1642654800000|2022-01-20 05:00:00|5367|5313|5380|5370|5452|5451|5308|5307|24091955
1642741200000|2022-01-21 05:00:00|5394|5355|5265|5255|5488|5486|5247|5246|30276678
1643000400000|2022-01-24 05:00:00|5253|5220|5130|5125|5303|5231|4982|4981|36406113
1643086800000|2022-01-25 05:00:00|5097|5080|5277|5271|5284|5283|5070|5020|31933547
1643173200000|2022-01-26 05:00:00|5316|5235|5308|5306|5362|5361|5246|5200|27209376
1643259600000|2022-01-27 05:00:00|5286|5223|5349|5337|5458|5457|5222|5200|25665965
1643346000000|2022-01-28 05:00:00|5394|5340|5440|5436|5467|5466|5289|5278|18219298
1643605200000|2022-01-31 05:00:00|5469|5415|5270|5263|5479|5443|5239|5238|23944177
1643691600000|2022-02-01 05:00:00|5304|5250|5307|5300|5317|5315|5240|5239|19524138
1643778000000|2022-02-02 05:00:00|5324|5297|5340|5330|5413|5412|5246|5245|21318109
1643864400000|2022-02-03 05:00:00|5379|5337|5343|5341|5390|5389|5310|5309|15793642
1643950800000|2022-02-04 05:00:00|5375|5337|5309|5301|5382|5358|5265|5261|2265664
1644210000000|2022-02-07 05:00:00|5319|5268|5413|5404|5418|5414|5225|5224|20258615
1644296400000|2022-02-08 05:00:00|5460|5403|5163|5160|5478|5452|4970|4969|51554463
1644382800000|2022-02-09 05:00:00|5211|5148|5147|5141|5211|5194|5091|5089|26455240
1644469200000|2022-02-10 05:00:00|5148|5097|5061|5054|5148|5140|5039|5038|22679584
1644555600000|2022-02-11 05:00:00|5037|4995|5050|5030|5124|5123|5008|4986|22734205
1644814800000|2022-02-14 05:00:00|4998|4962|4976|4964|5080|5049|4849|4848|29903327
1644901200000|2022-02-15 05:00:00|5020|5000|4966|4964|5061|5003|4921|4886|21572791
1644987600000|2022-02-16 05:00:00|5010|4962|4973|4970|5078|5077|4945|4901|19624716
1645074000000|2022-02-17 05:00:00|4977|4923|4900|4889|5000|4995|4879|4863|14553817
1645160400000|2022-02-18 05:00:00|4905|4866|4849|4847|4952|4951|4827|4826|18943778
1645506000000|2022-02-22 05:00:00|5180|4267|4762|4756|5180|4831|4709|4267|24058348
1645592400000|2022-02-23 05:00:00|4791|4752|4665|4660|4840|4815|4661|4660|18816159
1645678800000|2022-02-24 05:00:00|4635|4620|4585|4583|4676|4675|4505|4501|33070531
1645765200000|2022-02-25 05:00:00|4599|4545|4776|4772|4803|4802|4571|4500|23833681
1646024400000|2022-02-28 05:00:00|4737|4662|4680|4677|4833|4772|4635|4634|22450774
1646110800000|2022-03-01 05:00:00|4707|4656|4578|4575|4714|4713|4545|4544|22316910
1646197200000|2022-03-02 05:00:00|4568|4524|4770|4759|4793|4792|4551|4524|25526328
1646283600000|2022-03-03 05:00:00|4791|4731|4735|4721|4859|4858|4735|4721|21091962
1646370000000|2022-03-04 05:00:00|4776|4725|4869|4858|4879|4876|4727|4720|25325776
1646629200000|2022-03-07 05:00:00|5078|4670|4784|4769|5078|4883|4752|4670|20032809
1646715600000|2022-03-08 05:00:00|4812|4767|4752|4745|4842|4841|4647|4646|24399830
1646802000000|2022-03-09 05:00:00|5180|4250|4856|4855|5180|4921|4761|4250|18325432
1646888400000|2022-03-10 05:00:00|4875|4818|4920|4910|4950|4931|4806|4805|17185649
1646974800000|2022-03-11 05:00:00|5180|4700|5028|5025|5180|5089|4904|4700|23099038
1647230400000|2022-03-14 04:00:00|5130|5001|5260|5236|5291|5290|5030|4960|31110723
1647316800000|2022-03-15 04:00:00|5310|5132|5229|5215|5310|5291|5119|5118|21379758
1647403200000|2022-03-16 04:00:00|5345|5048|5290|5288|5345|5326|5210|5048|21552802
1647489600000|2022-03-17 04:00:00|5366|5290|5410|5400|5428|5424|5253|5200|20771637
1647576000000|2022-03-18 04:00:00|5900|4970|5454|5444|5900|5496|5371|4970|22666671
1647835200000|2022-03-21 04:00:00|5890|5000|5420|5398|5890|5530|5391|5000|23205901
1647921600000|2022-03-22 04:00:00|6136|4555|5310|5309|6136|5429|5250|4555|22542285
1648008000000|2022-03-23 04:00:00|5365|5225|5235|5225|5380|5349|5209|5206|19531619
1648094400000|2022-03-24 04:00:00|5355|5140|5255|5245|5355|5284|5217|5140|16397537
1648180800000|2022-03-25 04:00:00|5380|5229|5275|5263|5380|5324|5240|5200|12140261
1648440000000|2022-03-28 04:00:00|5289|5226|5330|5328|5356|5355|5241|5200|16233106
1648526400000|2022-03-29 04:00:00|5391|5343|5284|5273|5408|5407|5263|5255|29171946
1648612800000|2022-03-30 04:00:00|5298|5244|5240|5233|5372|5371|5198|5197|20181582
1648699200000|2022-03-31 04:00:00|5280|5232|5199|5188|5288|5287|5175|5173|16042275
1648785600000|2022-04-01 04:00:00|5232|5133|5156|5151|5238|5225|5111|5110|13688023
1649044800000|2022-04-04 04:00:00|5196|5115|5086|5084|5200|5192|5038|5037|12390717
1649131200000|2022-04-05 04:00:00|5139|5079|5127|5115|5215|5214|5060|5050|15030151
1649217600000|2022-04-06 04:00:00|5151|5094|5303|5296|5309|5308|5089|5080|20644437
1649304000000|2022-04-07 04:00:00|5280|5229|5523|5510|5541|5540|5236|5200|26356162
1649390400000|2022-04-08 04:00:00|5521|5484|5513|5511|5558|5557|5447|5440|16585817
1649649600000|2022-04-11 04:00:00|5526|5481|5410|5390|5634|5632|5378|5375|15688803
1649736000000|2022-04-12 04:00:00|5382|5328|5294|5280|5440|5392|5265|5264|14295150
1649822400000|2022-04-13 04:00:00|5352|5301|5312|5300|5383|5381|5271|5260|11058744
1649908800000|2022-04-14 04:00:00|5331|5262|5316|5306|5391|5390|5296|5260|11683767
1650254400000|2022-04-18 04:00:00|5282|5272|5192|5185|5312|5311|5163|5162|11381409
1650340800000|2022-04-19 04:00:00|5214|5157|5024|5019|5214|5185|4938|4937|23098574
1650427200000|2022-04-20 04:00:00|5900|4100|4981|4975|5900|5021|4922|4100|18621282
1650513600000|2022-04-21 04:00:00|5004|4953|4905|4888|5004|5001|4888|4880|13545761
1650600000000|2022-04-22 04:00:00|4953|4884|4811|4806|4953|4908|4791|4790|13678782
1650859200000|2022-04-25 04:00:00|4803|4746|4900|4890|4919|4918|4720|4719|19327413
1650945600000|2022-04-26 04:00:00|4970|4845|4907|4895|5025|5024|4876|4841|17244757
1651032000000|2022-04-27 04:00:00|4941|4887|4986|4985|5000|4990|4821|4820|19086435
1651118400000|2022-04-28 04:00:00|4978|4947|5020|5011|5077|5076|4948|4920|20156823
1651204800000|2022-04-29 04:00:00|5070|4992|4799|4794|5088|5081|4724|4713|19149240
1651464000000|2022-05-02 04:00:00|4923|4842|4830|4804|4923|4878|4736|4725|21386216
1651550400000|2022-05-03 04:00:00|4881|4821|4939|4934|5004|5004|4660|4632|24727026
1651636800000|2022-05-04 04:00:00|4962|4896|4946|4940|4993|4986|4791|4790|21222023
1651723200000|2022-05-05 04:00:00|5025|4902|4845|4838|5025|4955|4756|4755|18409766
1651809600000|2022-05-06 04:00:00|4878|4803|4899|4885|4922|4921|4809|4780|13713413
1652068800000|2022-05-09 04:00:00|4887|4836|4856|4834|4930|4917|4778|4777|18170438
1652155200000|2022-05-10 04:00:00|4858|4799|4935|4931|4992|4988|4790|4764|2494923
1652241600000|2022-05-11 04:00:00|4971|4917|4960|4959|5024|5023|4904|4900|21830762
1652328000000|2022-05-12 04:00:00|4929|4575|5050|5045|5050|5045|4874|4575|25306101
1652414400000|2022-05-13 04:00:00|5046|4995|4980|4975|5079|5078|4969|4968|16293623
1652673600000|2022-05-16 04:00:00|5007|4938|5071|5060|5105|5104|4971|4938|14039949
1652760000000|2022-05-17 04:00:00|5112|5061|5138|5137|5153|5152|5019|5018|15032523
1652846400000|2022-05-18 04:00:00|5136|5085|5040|5030|5200|5142|5016|5015|13339079
1652932800000|2022-05-19 04:00:00|5076|5010|5073|5065|5090|5088|4959|4958|14107889
1653019200000|2022-05-20 04:00:00|5118|5061|5250|5242|5270|5269|5074|5061|22587578
1653278400000|2022-05-23 04:00:00|5283|5232|5268|5260|5370|5369|5243|5220|15259703
1653364800000|2022-05-24 04:00:00|5500|5096|5342|5329|5500|5360|5246|5096|15522055
1653451200000|2022-05-25 04:00:00|5352|5295|5369|5360|5406|5405|5305|5295|16825910
1653537600000|2022-05-26 04:00:00|5415|5343|5400|5395|5492|5491|5365|5320|14956136
1653624000000|2022-05-27 04:00:00|5394|5352|5395|5393|5441|5440|5352|5351|14246468
1652673600000|2022-05-16 04:00:00|5007|4938|5071|5060|5105|5104|4971|4938|14039949
1652760000000|2022-05-17 04:00:00|5112|5061|5138|5137|5153|5152|5019|5018|15032523
1652846400000|2022-05-18 04:00:00|5136|5085|5040|5030|5200|5142|5016|5015|13339079
1652932800000|2022-05-19 04:00:00|5076|5010|5073|5065|5090|5088|4959|4958|14107889
1653019200000|2022-05-20 04:00:00|5118|5061|5250|5242|5270|5269|5074|5061|22587578
1653278400000|2022-05-23 04:00:00|5283|5232|5268|5260|5370|5369|5243|5220|15259703
1653364800000|2022-05-24 04:00:00|5500|5096|5342|5329|5500|5360|5246|5096|15522055
1653451200000|2022-05-25 04:00:00|5352|5295|5369|5360|5406|5405|5305|5295|16825910
1653537600000|2022-05-26 04:00:00|5415|5343|5400|5395|5492|5491|5365|5320|14956136
1653624000000|2022-05-27 04:00:00|5394|5352|5395|5393|5441|5440|5352|5351|14246468
1653969600000|2022-05-31 04:00:00|5397|5319|5310|5303|5397|5375|5194|5193|28041442
1654056000000|2022-06-01 04:00:00|5349|5283|5239|5226|5380|5327|5184|5183|11883950
1654142400000|2022-06-02 04:00:00|5271|5223|5260|5250|5320|5273|5105|5104|16385015
1654228800000|2022-06-03 04:00:00|||||||||0
1654488000000|2022-06-06 04:00:00|5600|5107|5328|5325|5600|5371|5299|5107|12082935
1654574400000|2022-06-07 04:00:00|5337|5283|5390|5363|5400|5397|5298|5283|9467419
1654660800000|2022-06-08 04:00:00|5403|5349|5354|5348|5457|5455|5342|5320|9119082
1654747200000|2022-06-09 04:00:00|5367|5310|5197|5170|5378|5368|5170|5160|12662109
1654833600000|2022-06-10 04:00:00|5190|5136|5010|4999|5260|5200|4996|4995|15972786
1655092800000|2022-06-13 04:00:00|4941|4893|4799|4782|5080|4944|4772|4760|19215033
1655179200000|2022-06-14 04:00:00|4842|4794|4801|4779|4851|4846|4723|4722|16506124
1655265600000|2022-06-15 04:00:00|4900|4770|4869|4868|4900|4897|4718|4620|17951350
1655352000000|2022-06-16 04:00:00|4818|4767|4744|4743|4841|4799|4706|4701|14378014
1655438400000|2022-06-17 04:00:00|4797|4731|4660|4656|4804|4803|4629|4628|18858324
1655784000000|2022-06-21 04:00:00|4712|4680|4822|4803|4850|4844|4663|4627|12901359
1655870400000|2022-06-22 04:00:00|4752|4713|4885|4877|4958|4957|4737|4710|12864342
1655956800000|2022-06-23 04:00:00|4960|4840|5000|4987|5028|5016|4879|4840|12252115
1656043200000|2022-06-24 04:00:00|5047|4986|5150|5134|5170|5163|5009|4900|13604175
1656302400000|2022-06-27 04:00:00|5200|5161|5190|5188|5223|5222|5128|5080|10870543
1656388800000|2022-06-28 04:00:00|5226|5170|5080|5062|5234|5205|5002|4948|10957207
1656475200000|2022-06-29 04:00:00|5490|4680|5125|5116|5490|5144|5054|4680|9805257
1656561600000|2022-06-30 04:00:00|5124|5079|5233|5227|5289|5288|5049|5030|21667456
1656648000000|2022-07-01 04:00:00|5245|5226|5236|5229|5322|5249|5127|5107|0
1656993600000|2022-07-05 04:00:00|5231|5179|5165|5163|5259|5205|5041|5040|12041584
1657080000000|2022-07-06 04:00:00|5330|5096|5274|5261|5330|5295|5120|5096|14346325
1657166400000|2022-07-07 04:00:00|5600|4950|5330|5311|5600|5353|5250|4950|12000475
1657252800000|2022-07-08 04:00:00|5490|5087|5327|5320|5490|5391|5276|5087|7390923
1657512000000|2022-07-11 04:00:00|5380|5260|5285|5281|5380|5374|5276|5260|8623853
1657598400000|2022-07-12 04:00:00|5369|5260|5204|5200|5380|5308|5171|5170|10187698
1657684800000|2022-07-13 04:00:00|5286|5151|5145|5134|5286|5230|5000|4987|8860126
1657771200000|2022-07-14 04:00:00|5400|4882|5130|5120|5400|5159|5064|4882|9351891
1657857600000|2022-07-15 04:00:00|5400|4822|5175|5152|5400|5190|5043|4822|12884174
1658116800000|2022-07-18 04:00:00|5200|5080|5081|5069|5200|5198|5053|5048|9454259
1658203200000|2022-07-19 04:00:00|5140|5020|5136|5130|5151|5150|5061|5020|8290904
1658289600000|2022-07-20 04:00:00|5200|5080|5082|5066|5200|5145|5052|5051|8497895
1658376000000|2022-07-21 04:00:00|5140|5020|5099|5096|5140|5113|5019|5018|8103815
1658462400000|2022-07-22 04:00:00|5140|5030|5126|5120|5153|5152|5092|5020|6138291
1658721600000|2022-07-25 04:00:00|5748|4600|5180|5177|5748|5187|5124|4600|7355726
1658808000000|2022-07-26 04:00:00|5486|4882|5257|5235|5486|5283|5147|4882|10535471
1658894400000|2022-07-27 04:00:00|5300|5200|5215|5210|5300|5247|5119|5118|12145711
1658980800000|2022-07-28 04:00:00|5260|5140|5095|5086|5274|5265|4911|4910|30422484
1659067200000|2022-07-29 04:00:00|5474|4800|5060|5044|5474|5094|4929|4800|15240948
1659326400000|2022-08-01 04:00:00|5452|4713|5059|5045|5452|5129|5024|4713|10523800
1659412800000|2022-08-02 04:00:00|5300|4822|4980|4972|5300|5146|4964|4822|10923443
1659499200000|2022-08-03 04:00:00|5300|4822|4986|4985|5300|5006|4934|4822|10601512
1659585600000|2022-08-04 04:00:00|5400|4578|4994|4986|5400|5004|4922|4578|10597406
1659672000000|2022-08-05 04:00:00|5097|4960|4925|4920|5097|4996|4907|4906|11777403
1659931200000|2022-08-08 04:00:00|5097|4777|4940|4933|5097|4981|4895|4777|10496303
1660017600000|2022-08-09 04:00:00|5020|4900|4989|4978|5020|5010|4939|4900|8033514
1660104000000|2022-08-10 04:00:00|5100|4822|4992|4977|5100|5004|4938|4822|12942607
1660190400000|2022-08-11 04:00:00|5100|4822|4825|4824|5100|4992|4782|4781|34533636
1660276800000|2022-08-12 04:00:00|5100|4618|5002|5001|5100|5038|4830|4618|18651469
1660536000000|2022-08-15 04:00:00|5269|4750|4976|4970|5269|5005|4939|4750|11336200
1660622400000|2022-08-16 04:00:00|5097|4912|4990|4975|5097|5017|4938|4912|8871228
1660708800000|2022-08-17 04:00:00|5059|4850|4942|4932|5059|4985|4926|4850|9978317
1660795200000|2022-08-18 04:00:00|5900|3900|4872|4865|5900|4951|4839|3900|12632147
1660881600000|2022-08-19 04:00:00|5140|4700|4918|4911|5140|4944|4840|4700|11087422
1661140800000|2022-08-22 04:00:00|4936|4900|4894|4890|4950|4939|4874|4865|8527968
1661227200000|2022-08-23 04:00:00|4989|4850|4809|4805|4989|4904|4777|4776|11692507
1661313600000|2022-08-24 04:00:00|4989|4700|4752|4747|4989|4816|4737|4700|9148582
1661400000000|2022-08-25 04:00:00|5022|4412|4788|4771|5022|4794|4728|4412|10338401
1661486400000|2022-08-26 04:00:00|4895|4710|4682|4681|4895|4795|4671|4670|10382204